시장 데이터를 불러오는 중
전체 종목
Long Pond Real Estate Select ETF 과거 주가
Long Pond Real Estate Select ETF · LPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Long Pond Real Estate Select ETF · LPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,392 | ₩36,633 | ₩36,379 | ₩36,585 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,834 | ₩36,177 | ₩35,621 | ₩36,124 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,204 | ₩36,218 | ₩35,848 | ₩35,848 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,251 | ₩36,620 | ₩36,251 | ₩36,419 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,722 | ₩36,077 | ₩35,722 | ₩35,956 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,097 | ₩36,097 | ₩35,869 | ₩35,897 | -0.55% | 2.1만 |
| 2026.10.01 | ₩36,017 | ₩36,017 | ₩35,641 | ₩35,896 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,405 | ₩36,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,070 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,700 | ₩36,700 | ₩36,318 | ₩36,566 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,499 | ₩36,721 | ₩36,412 | ₩36,593 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,593 | ₩36,707 | ₩36,285 | ₩36,707 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,540 | ₩36,727 | ₩36,338 | ₩36,647 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,794 | ₩36,908 | ₩36,566 | ₩36,566 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,250 | ₩37,250 | ₩37,022 | ₩37,022 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,902 | ₩37,009 | ₩36,821 | ₩36,928 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,056 | ₩37,116 | ₩36,821 | ₩36,821 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,652 | ₩37,652 | ₩37,250 | ₩37,250 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,934 | ₩37,934 | ₩37,277 | ₩37,277 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,827 | ₩37,907 | ₩37,773 | ₩37,773 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,827 | ₩38,041 | ₩37,706 | ₩38,015 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,693 | ₩38,082 | ₩37,693 | ₩37,921 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,921 | ₩38,028 | ₩37,599 | ₩37,666 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,403 | ₩38,403 | ₩38,108 | ₩38,162 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,725 | ₩38,846 | ₩38,551 | ₩38,551 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,913 | ₩39,141 | ₩38,900 | ₩38,913 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,302 | ₩39,302 | ₩38,933 | ₩39,060 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩39,007 | ₩39,107 | ₩39,007 | ₩39,040 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,101 | ₩39,101 | ₩38,873 | ₩38,940 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,570 | ₩39,570 | ₩39,168 | ₩39,211 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,744 | ₩39,771 | ₩39,664 | ₩39,758 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,133 | ₩40,133 | ₩39,597 | ₩39,597 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,488 | ₩40,509 | ₩40,307 | ₩40,328 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,562 | ₩40,562 | ₩40,401 | ₩40,468 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,267 | ₩40,710 | ₩40,267 | ₩40,602 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,240 | ₩40,321 | ₩40,227 | ₩40,307 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,274 | ₩40,629 | ₩40,173 | ₩40,187 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,133 | ₩40,374 | ₩40,133 | ₩40,374 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,026 | ₩40,153 | ₩39,805 | ₩39,805 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,167 | ₩40,167 | ₩39,999 | ₩40,080 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,401 | ₩40,522 | ₩40,401 | ₩40,495 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,187 | ₩40,348 | ₩40,152 | ₩40,348 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,583 | ₩39,838 | ₩39,583 | ₩39,751 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,738 | ₩39,738 | ₩39,637 | ₩39,653 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,482 | ₩40,482 | ₩39,456 | ₩39,530 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,307 | ₩40,495 | ₩40,187 | ₩40,442 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,455 | ₩40,602 | ₩40,133 | ₩40,240 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,348 | ₩40,509 | ₩40,348 | ₩40,397 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,053 | ₩40,334 | ₩39,154 | ₩40,321 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,133 | ₩40,214 | ₩39,793 | ₩39,878 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,026 | ₩40,093 | ₩39,436 | ₩39,748 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,353 | ₩41,353 | ₩39,919 | ₩40,173 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,763 | ₩41,340 | ₩40,763 | ₩41,166 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,710 | ₩41,286 | ₩40,683 | ₩41,032 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,710 | ₩40,790 | ₩40,589 | ₩40,589 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,462 | ₩40,616 | ₩40,428 | ₩40,506 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,160 | ₩40,187 | ₩39,878 | ₩39,959 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,160 | ₩40,227 | ₩40,080 | ₩40,080 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,133 | ₩40,267 | ₩40,133 | ₩40,187 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,710 | ₩40,710 | ₩40,281 | ₩40,305 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,763 | ₩41,166 | ₩40,602 | ₩40,683 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,267 | ₩40,864 | ₩40,267 | ₩40,864 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,509 | ₩40,602 | ₩40,227 | ₩40,227 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,200 | ₩40,240 | ₩40,153 | ₩40,227 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,562 | ₩40,643 | ₩40,294 | ₩40,334 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,254 | ₩40,468 | ₩40,240 | ₩40,368 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,053 | ₩40,307 | ₩40,053 | ₩40,173 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,696 | ₩40,696 | ₩40,133 | ₩40,153 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,871 | ₩41,365 | ₩40,871 | ₩41,078 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,032 | ₩41,072 | ₩40,589 | ₩40,680 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,958 | ₩41,065 | ₩40,958 | ₩41,064 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,546 | ₩40,804 | ₩40,546 | ₩40,602 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,576 | ₩40,643 | ₩40,240 | ₩40,361 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,844 | ₩40,844 | ₩40,556 | ₩40,746 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,374 | ₩40,864 | ₩40,374 | ₩40,810 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,864 | ₩40,864 | ₩40,482 | ₩40,719 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,388 | ₩40,596 | ₩40,388 | ₩40,478 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,262 | ₩40,000 | ₩39,262 | ₩40,000 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,382 | ₩39,583 | ₩39,221 | ₩39,422 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩40,012 | ₩40,012 | ₩39,476 | ₩39,650 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,160 | ₩40,254 | ₩39,490 | ₩39,543 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,401 | ₩40,401 | ₩40,206 | ₩40,206 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,032 | ₩41,032 | ₩40,293 | ₩40,293 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,495 | ₩40,710 | ₩40,495 | ₩40,656 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,368 | ₩40,468 | ₩40,106 | ₩40,340 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,240 | ₩40,486 | ₩40,173 | ₩40,173 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,798 | ₩40,348 | ₩39,798 | ₩40,198 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,664 | ₩39,677 | ₩39,439 | ₩39,439 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,677 | ₩39,892 | ₩39,436 | ₩39,691 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,315 | ₩39,512 | ₩39,181 | ₩39,512 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,926 | ₩38,967 | ₩38,861 | ₩38,861 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,926 | ₩39,030 | ₩38,926 | ₩38,946 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,060 | ₩39,168 | ₩38,993 | ₩39,007 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,449 | ₩39,484 | ₩39,205 | ₩39,205 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,369 | ₩39,637 | ₩39,369 | ₩39,542 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,744 | ₩39,744 | ₩39,459 | ₩39,459 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,262 | ₩39,278 | ₩39,060 | ₩39,278 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,101 | ₩39,101 | ₩38,806 | ₩39,011 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,712 | ₩38,960 | ₩38,524 | ₩38,925 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,323 | ₩38,912 | ₩38,323 | ₩38,850 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,189 | ₩38,189 | ₩38,099 | ₩38,099 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,746 | ₩38,167 | ₩37,733 | ₩38,167 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,626 | ₩37,699 | ₩37,532 | ₩37,555 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,296 | ₩38,383 | ₩38,095 | ₩38,095 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,162 | ₩38,310 | ₩38,162 | ₩38,292 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,403 | ₩38,564 | ₩38,403 | ₩38,543 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,779 | ₩38,779 | ₩38,631 | ₩38,684 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,779 | ₩38,913 | ₩38,718 | ₩38,718 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,806 | ₩38,886 | ₩38,605 | ₩38,810 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,564 | ₩38,940 | ₩38,564 | ₩38,743 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,592 | ₩37,757 | ₩37,592 | ₩37,661 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,639 | ₩37,813 | ₩37,250 | ₩37,406 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,088 | ₩38,108 | ₩37,821 | ₩37,821 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,693 | ₩38,021 | ₩37,693 | ₩38,015 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,545 | ₩37,545 | ₩37,387 | ₩37,387 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,492 | ₩37,706 | ₩37,337 | ₩37,706 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,545 | ₩37,545 | ₩37,304 | ₩37,304 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,720 | ₩37,720 | ₩37,518 | ₩37,518 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,666 | ₩37,666 | ₩37,331 | ₩37,559 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,827 | ₩37,827 | ₩37,304 | ₩37,304 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,591 | ₩38,591 | ₩37,760 | ₩37,760 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,363 | ₩38,423 | ₩38,350 | ₩38,403 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,901 | ₩38,390 | ₩37,901 | ₩38,336 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,532 | ₩37,652 | ₩37,317 | ₩37,371 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,384 | ₩37,384 | ₩37,143 | ₩37,237 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,083 | ₩37,290 | ₩37,009 | ₩37,264 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,499 | ₩36,781 | ₩36,499 | ₩36,781 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,660 | ₩36,660 | ₩36,624 | ₩36,660 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,285 | ₩36,781 | ₩36,285 | ₩36,580 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,533 | ₩36,660 | ₩36,191 | ₩36,325 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,614 | ₩35,614 | ₩35,594 | ₩35,594 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,567 | ₩35,735 | ₩35,567 | ₩35,722 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,689 | ₩35,554 | ₩34,689 | ₩35,520 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,091 | ₩35,199 | ₩35,024 | ₩35,132 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,642 | ₩34,917 | ₩34,407 | ₩34,917 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,407 | ₩34,743 | ₩34,193 | ₩34,357 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,594 | ₩34,622 | ₩34,193 | ₩34,247 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,158 | ₩35,158 | ₩34,863 | ₩34,917 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,850 | ₩35,051 | ₩34,716 | ₩34,971 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,158 | ₩35,279 | ₩34,904 | ₩34,904 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,494 | ₩35,641 | ₩35,078 | ₩35,078 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,668 | ₩35,681 | ₩34,812 | ₩34,812 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,742 | ₩35,896 | ₩35,547 | ₩35,762 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,204 | ₩36,285 | ₩35,856 | ₩35,856 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,258 | ₩36,674 | ₩36,258 | ₩36,486 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,338 | ₩36,338 | ₩36,043 | ₩36,050 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,177 | ₩36,177 | ₩35,642 | ₩35,642 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,097 | ₩36,177 | ₩35,802 | ₩35,802 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,513 | ₩36,553 | ₩36,285 | ₩36,359 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,902 | ₩37,170 | ₩36,754 | ₩36,754 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,754 | ₩37,197 | ₩36,218 | ₩37,062 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,049 | ₩37,223 | ₩36,861 | ₩37,176 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,579 | ₩37,639 | ₩37,317 | ₩37,595 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,673 | ₩37,934 | ₩37,532 | ₩37,894 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,942 | ₩37,746 | ₩36,942 | ₩37,733 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,545 | ₩37,961 | ₩37,465 | ₩37,854 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,028 | ₩38,216 | ₩37,947 | ₩38,041 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,135 | ₩38,303 | ₩38,041 | ₩38,162 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,095 | ₩38,095 | ₩37,800 | ₩37,961 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,947 | ₩38,082 | ₩37,934 | ₩38,028 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,229 | ₩38,256 | ₩37,988 | ₩38,108 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,947 | ₩38,256 | ₩37,927 | ₩38,216 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,907 | ₩38,202 | ₩37,907 | ₩38,001 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,288 | ₩38,288 | ₩37,961 | ₩37,961 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,934 | ₩38,323 | ₩37,934 | ₩38,323 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,639 | ₩38,068 | ₩37,612 | ₩37,923 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,122 | ₩38,323 | ₩37,572 | ₩37,644 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,679 | ₩37,880 | ₩37,679 | ₩37,821 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,116 | ₩37,800 | ₩37,116 | ₩37,705 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,808 | ₩37,036 | ₩36,808 | ₩37,022 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩36,995 | ₩36,995 | ₩36,766 | ₩36,969 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,674 | ₩36,767 | ₩36,526 | ₩36,647 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,338 | ₩37,016 | ₩36,338 | ₩37,009 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,030 | ₩36,245 | ₩36,017 | ₩36,076 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,245 | ₩36,245 | ₩36,030 | ₩36,030 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,084 | ₩36,231 | ₩35,923 | ₩36,206 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩35,990 | ₩36,352 | ₩35,990 | ₩36,245 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,379 | ₩36,379 | ₩35,882 | ₩35,893 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,049 | ₩37,049 | ₩36,365 | ₩36,435 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,700 | ₩36,741 | ₩36,384 | ₩36,514 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,633 | ₩36,684 | ₩36,513 | ₩36,684 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,888 | ₩37,062 | ₩36,647 | ₩36,652 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,607 | ₩36,875 | ₩36,607 | ₩36,853 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,808 | ₩36,888 | ₩36,540 | ₩36,540 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,821 | ₩37,277 | ₩36,821 | ₩37,277 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,700 | ₩37,009 | ₩36,700 | ₩36,938 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,647 | ₩36,915 | ₩36,513 | ₩36,637 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,191 | ₩36,338 | ₩35,869 | ₩36,338 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,285 | ₩36,332 | ₩36,199 | ₩36,199 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,405 | ₩36,405 | ₩36,191 | ₩36,232 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,655 | ₩36,245 | ₩35,655 | ₩36,245 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,177 | ₩36,177 | ₩35,614 | ₩35,624 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,587 | ₩36,135 | ₩35,587 | ₩36,135 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,601 | ₩35,822 | ₩35,495 | ₩35,738 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,467 | ₩35,876 | ₩35,467 | ₩35,752 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,070 | ₩36,070 | ₩35,789 | ₩35,789 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,896 | ₩36,110 | ₩35,735 | ₩36,110 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,027 | ₩36,070 | ₩35,937 | ₩36,070 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,923 | ₩35,924 | ₩35,856 | ₩35,924 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,856 | ₩35,857 | ₩35,856 | ₩35,857 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,628 | ₩35,641 | ₩35,465 | ₩35,570 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,507 | ₩35,896 | ₩35,507 | ₩35,727 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,574 | ₩35,748 | ₩35,507 | ₩35,507 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,030 | ₩36,070 | ₩35,692 | ₩35,692 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,601 | ₩36,741 | ₩35,601 | ₩35,904 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,614 | ₩35,614 | ₩35,386 | ₩35,459 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,453 | ₩35,655 | ₩35,413 | ₩35,633 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,534 | ₩35,534 | ₩35,272 | ₩35,327 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,239 | ₩35,313 | ₩35,038 | ₩35,172 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,488 | ₩34,930 | ₩34,488 | ₩34,837 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,406 | ₩34,461 | ₩34,206 | ₩34,220 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,481 | ₩34,595 | ₩34,287 | ₩34,394 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,863 | ₩34,888 | ₩34,662 | ₩34,702 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,225 | ₩35,225 | ₩34,729 | ₩34,823 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,333 | ₩35,534 | ₩35,192 | ₩35,319 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,225 | ₩35,239 | ₩35,051 | ₩35,238 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,306 | ₩35,402 | ₩35,196 | ₩35,212 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,412 | ₩35,412 | ₩35,412 | ₩35,412 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,534 | ₩35,534 | ₩35,370 | ₩35,370 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,132 | ₩35,373 | ₩35,132 | ₩35,239 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,702 | ₩34,775 | ₩34,582 | ₩34,702 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,475 | ₩34,782 | ₩34,475 | ₩34,678 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩33,992 | ₩34,233 | ₩33,890 | ₩33,890 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,086 | ₩34,086 | ₩33,938 | ₩33,950 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,126 | ₩34,229 | ₩34,126 | ₩34,229 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,501 | ₩34,501 | ₩34,176 | ₩34,176 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,488 | ₩34,555 | ₩34,407 | ₩34,497 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,756 | ₩34,759 | ₩34,407 | ₩34,501 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,172 | ₩35,172 | ₩35,031 | ₩35,031 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,716 | ₩35,035 | ₩34,716 | ₩35,035 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,558 | ₩34,782 | ₩34,555 | ₩34,782 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,515 | ₩34,772 | ₩34,515 | ₩34,772 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,247 | ₩34,247 | ₩34,180 | ₩34,180 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,327 | ₩34,489 | ₩34,327 | ₩34,489 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,193 | ₩34,193 | ₩34,112 | ₩34,193 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,045 | ₩34,157 | ₩33,858 | ₩34,157 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,045 | ₩34,252 | ₩34,045 | ₩34,252 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,166 | ₩34,273 | ₩34,166 | ₩34,192 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,426 | ₩34,426 | ₩33,938 | ₩33,938 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,145 | ₩35,145 | ₩34,826 | ₩34,826 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,587 | ₩36,010 | ₩35,400 | ₩35,574 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,547 | ₩35,802 | ₩35,494 | ₩35,534 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,306 | ₩35,400 | ₩35,306 | ₩35,400 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,722 | ₩35,829 | ₩35,598 | ₩35,598 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,333 | ₩35,601 | ₩35,185 | ₩35,461 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,023 | ₩35,305 | ₩35,023 | ₩35,305 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,917 | ₩35,366 | ₩34,858 | ₩35,023 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,850 | ₩35,024 | ₩34,808 | ₩34,808 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,783 | ₩35,199 | ₩34,783 | ₩34,984 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,716 | ₩34,729 | ₩34,649 | ₩34,704 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,153 | ₩34,394 | ₩34,153 | ₩34,346 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,394 | ₩34,407 | ₩34,067 | ₩34,067 | -0.95% | 4.1만 |
|---|