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 | ₩36,399 | ₩36,640 | ₩36,385 | ₩36,592 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,841 | ₩36,184 | ₩35,627 | ₩36,130 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,211 | ₩36,224 | ₩35,854 | ₩35,854 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,258 | ₩36,627 | ₩36,258 | ₩36,425 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,728 | ₩36,083 | ₩35,728 | ₩35,963 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,103 | ₩36,103 | ₩35,875 | ₩35,904 | -0.55% | 2.1만 |
| 2026.10.01 | ₩36,023 | ₩36,023 | ₩35,648 | ₩35,902 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,412 | ₩36,492 | ₩36,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,077 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,707 | ₩36,707 | ₩36,325 | ₩36,573 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,506 | ₩36,727 | ₩36,419 | ₩36,600 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,600 | ₩36,714 | ₩36,291 | ₩36,714 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,546 | ₩36,734 | ₩36,345 | ₩36,653 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,801 | ₩36,915 | ₩36,573 | ₩36,573 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,257 | ₩37,257 | ₩37,029 | ₩37,029 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,908 | ₩37,015 | ₩36,828 | ₩36,935 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,062 | ₩37,123 | ₩36,828 | ₩36,828 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,659 | ₩37,659 | ₩37,257 | ₩37,257 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,941 | ₩37,941 | ₩37,284 | ₩37,284 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,834 | ₩37,914 | ₩37,780 | ₩37,780 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,834 | ₩38,048 | ₩37,713 | ₩38,021 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,699 | ₩38,088 | ₩37,699 | ₩37,927 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,927 | ₩38,035 | ₩37,606 | ₩37,673 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,410 | ₩38,410 | ₩38,115 | ₩38,169 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,732 | ₩38,853 | ₩38,558 | ₩38,558 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,920 | ₩39,148 | ₩38,906 | ₩38,920 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,309 | ₩39,309 | ₩38,940 | ₩39,067 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩39,014 | ₩39,114 | ₩39,014 | ₩39,047 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,108 | ₩39,108 | ₩38,880 | ₩38,947 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,577 | ₩39,577 | ₩39,175 | ₩39,218 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,751 | ₩39,778 | ₩39,671 | ₩39,765 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,140 | ₩40,140 | ₩39,604 | ₩39,604 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,496 | ₩40,516 | ₩40,315 | ₩40,335 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,569 | ₩40,569 | ₩40,409 | ₩40,476 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,274 | ₩40,717 | ₩40,274 | ₩40,610 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,248 | ₩40,328 | ₩40,234 | ₩40,315 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,281 | ₩40,637 | ₩40,181 | ₩40,194 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,140 | ₩40,382 | ₩40,140 | ₩40,382 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,033 | ₩40,160 | ₩39,812 | ₩39,812 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,174 | ₩40,174 | ₩40,006 | ₩40,087 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,409 | ₩40,529 | ₩40,409 | ₩40,502 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,194 | ₩40,355 | ₩40,159 | ₩40,355 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,590 | ₩39,845 | ₩39,590 | ₩39,758 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,745 | ₩39,745 | ₩39,644 | ₩39,660 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,489 | ₩40,489 | ₩39,463 | ₩39,537 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,315 | ₩40,502 | ₩40,194 | ₩40,449 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,462 | ₩40,610 | ₩40,140 | ₩40,248 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,355 | ₩40,516 | ₩40,355 | ₩40,405 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,060 | ₩40,341 | ₩39,161 | ₩40,328 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,140 | ₩40,221 | ₩39,800 | ₩39,886 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,033 | ₩40,100 | ₩39,443 | ₩39,755 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,361 | ₩41,361 | ₩39,926 | ₩40,181 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,771 | ₩41,347 | ₩40,771 | ₩41,173 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,717 | ₩41,294 | ₩40,690 | ₩41,039 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,717 | ₩40,797 | ₩40,596 | ₩40,596 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,469 | ₩40,623 | ₩40,435 | ₩40,513 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,167 | ₩40,194 | ₩39,886 | ₩39,966 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,167 | ₩40,234 | ₩40,087 | ₩40,087 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,140 | ₩40,274 | ₩40,140 | ₩40,194 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,717 | ₩40,717 | ₩40,288 | ₩40,312 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,771 | ₩41,173 | ₩40,610 | ₩40,690 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,274 | ₩40,871 | ₩40,274 | ₩40,871 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,516 | ₩40,610 | ₩40,234 | ₩40,234 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,207 | ₩40,248 | ₩40,160 | ₩40,234 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,569 | ₩40,650 | ₩40,301 | ₩40,341 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,261 | ₩40,476 | ₩40,248 | ₩40,375 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,060 | ₩40,315 | ₩40,060 | ₩40,181 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,704 | ₩40,704 | ₩40,140 | ₩40,160 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,878 | ₩41,373 | ₩40,878 | ₩41,086 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,039 | ₩41,079 | ₩40,596 | ₩40,688 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,965 | ₩41,072 | ₩40,965 | ₩41,071 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,553 | ₩40,811 | ₩40,553 | ₩40,610 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,583 | ₩40,650 | ₩40,248 | ₩40,368 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,851 | ₩40,851 | ₩40,563 | ₩40,753 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,382 | ₩40,871 | ₩40,382 | ₩40,818 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,871 | ₩40,871 | ₩40,489 | ₩40,726 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,395 | ₩40,603 | ₩40,395 | ₩40,485 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,269 | ₩40,008 | ₩39,269 | ₩40,008 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,389 | ₩39,590 | ₩39,228 | ₩39,430 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩40,020 | ₩40,020 | ₩39,483 | ₩39,658 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,167 | ₩40,261 | ₩39,497 | ₩39,550 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,409 | ₩40,409 | ₩40,213 | ₩40,213 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,039 | ₩41,039 | ₩40,300 | ₩40,300 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,502 | ₩40,717 | ₩40,502 | ₩40,663 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,375 | ₩40,476 | ₩40,113 | ₩40,347 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,248 | ₩40,493 | ₩40,181 | ₩40,181 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,805 | ₩40,355 | ₩39,805 | ₩40,205 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,671 | ₩39,684 | ₩39,446 | ₩39,446 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,684 | ₩39,899 | ₩39,443 | ₩39,698 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,322 | ₩39,519 | ₩39,188 | ₩39,519 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,933 | ₩38,974 | ₩38,868 | ₩38,868 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,933 | ₩39,037 | ₩38,933 | ₩38,953 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,067 | ₩39,175 | ₩39,000 | ₩39,014 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,456 | ₩39,491 | ₩39,212 | ₩39,212 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,376 | ₩39,644 | ₩39,376 | ₩39,549 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,751 | ₩39,751 | ₩39,466 | ₩39,466 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,269 | ₩39,285 | ₩39,067 | ₩39,285 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,108 | ₩39,108 | ₩38,813 | ₩39,018 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,719 | ₩38,967 | ₩38,531 | ₩38,932 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,330 | ₩38,919 | ₩38,330 | ₩38,857 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,196 | ₩38,196 | ₩38,106 | ₩38,106 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,753 | ₩38,174 | ₩37,740 | ₩38,174 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,632 | ₩37,706 | ₩37,539 | ₩37,561 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,303 | ₩38,390 | ₩38,102 | ₩38,102 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,169 | ₩38,316 | ₩38,169 | ₩38,299 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,410 | ₩38,571 | ₩38,410 | ₩38,550 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,786 | ₩38,786 | ₩38,638 | ₩38,691 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,786 | ₩38,920 | ₩38,725 | ₩38,725 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,813 | ₩38,893 | ₩38,611 | ₩38,817 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,571 | ₩38,947 | ₩38,571 | ₩38,750 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,599 | ₩37,764 | ₩37,599 | ₩37,667 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,646 | ₩37,820 | ₩37,257 | ₩37,412 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,095 | ₩38,115 | ₩37,828 | ₩37,828 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,699 | ₩38,028 | ₩37,699 | ₩38,021 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,552 | ₩37,552 | ₩37,394 | ₩37,394 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,498 | ₩37,713 | ₩37,344 | ₩37,713 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,552 | ₩37,552 | ₩37,311 | ₩37,311 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,726 | ₩37,726 | ₩37,525 | ₩37,525 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,673 | ₩37,673 | ₩37,337 | ₩37,565 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,834 | ₩37,834 | ₩37,311 | ₩37,311 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,598 | ₩38,598 | ₩37,767 | ₩37,767 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,370 | ₩38,430 | ₩38,357 | ₩38,410 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,907 | ₩38,397 | ₩37,907 | ₩38,343 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,539 | ₩37,659 | ₩37,324 | ₩37,378 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,391 | ₩37,391 | ₩37,150 | ₩37,243 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,089 | ₩37,297 | ₩37,015 | ₩37,270 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,506 | ₩36,787 | ₩36,506 | ₩36,787 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,667 | ₩36,667 | ₩36,631 | ₩36,667 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,291 | ₩36,787 | ₩36,291 | ₩36,586 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,539 | ₩36,667 | ₩36,197 | ₩36,331 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,621 | ₩35,621 | ₩35,601 | ₩35,601 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,574 | ₩35,741 | ₩35,574 | ₩35,728 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,695 | ₩35,560 | ₩34,695 | ₩35,527 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,098 | ₩35,205 | ₩35,031 | ₩35,138 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,648 | ₩34,923 | ₩34,414 | ₩34,923 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,414 | ₩34,749 | ₩34,199 | ₩34,363 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,600 | ₩34,628 | ₩34,199 | ₩34,253 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,165 | ₩35,165 | ₩34,870 | ₩34,923 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,856 | ₩35,057 | ₩34,722 | ₩34,977 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,165 | ₩35,285 | ₩34,910 | ₩34,910 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,500 | ₩35,648 | ₩35,084 | ₩35,084 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,674 | ₩35,688 | ₩34,819 | ₩34,819 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,748 | ₩35,902 | ₩35,554 | ₩35,768 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,211 | ₩36,291 | ₩35,862 | ₩35,862 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,264 | ₩36,680 | ₩36,264 | ₩36,492 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,345 | ₩36,345 | ₩36,050 | ₩36,057 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,184 | ₩36,184 | ₩35,649 | ₩35,649 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,103 | ₩36,184 | ₩35,808 | ₩35,808 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,519 | ₩36,559 | ₩36,291 | ₩36,365 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,908 | ₩37,176 | ₩36,761 | ₩36,761 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,761 | ₩37,203 | ₩36,224 | ₩37,069 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,056 | ₩37,230 | ₩36,868 | ₩37,183 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,585 | ₩37,646 | ₩37,324 | ₩37,602 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,679 | ₩37,941 | ₩37,539 | ₩37,901 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,948 | ₩37,753 | ₩36,948 | ₩37,740 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,552 | ₩37,968 | ₩37,471 | ₩37,860 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,035 | ₩38,222 | ₩37,954 | ₩38,048 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,142 | ₩38,310 | ₩38,048 | ₩38,169 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,102 | ₩38,102 | ₩37,807 | ₩37,968 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,954 | ₩38,088 | ₩37,941 | ₩38,035 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,236 | ₩38,263 | ₩37,994 | ₩38,115 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,954 | ₩38,263 | ₩37,934 | ₩38,222 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,914 | ₩38,209 | ₩37,914 | ₩38,008 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,295 | ₩38,295 | ₩37,968 | ₩37,968 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,941 | ₩38,330 | ₩37,941 | ₩38,330 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,646 | ₩38,075 | ₩37,619 | ₩37,930 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,129 | ₩38,330 | ₩37,579 | ₩37,651 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,686 | ₩37,887 | ₩37,686 | ₩37,828 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,123 | ₩37,807 | ₩37,123 | ₩37,712 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,814 | ₩37,042 | ₩36,814 | ₩37,029 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩37,002 | ₩37,002 | ₩36,773 | ₩36,975 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,680 | ₩36,774 | ₩36,533 | ₩36,653 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,345 | ₩37,022 | ₩36,345 | ₩37,015 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,036 | ₩36,251 | ₩36,023 | ₩36,082 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,251 | ₩36,251 | ₩36,036 | ₩36,036 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,090 | ₩36,238 | ₩35,929 | ₩36,212 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩35,996 | ₩36,358 | ₩35,996 | ₩36,251 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,385 | ₩36,385 | ₩35,889 | ₩35,900 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,056 | ₩37,056 | ₩36,372 | ₩36,441 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,707 | ₩36,747 | ₩36,390 | ₩36,521 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,640 | ₩36,691 | ₩36,519 | ₩36,691 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,895 | ₩37,069 | ₩36,653 | ₩36,659 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,613 | ₩36,881 | ₩36,613 | ₩36,860 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,814 | ₩36,895 | ₩36,546 | ₩36,546 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,828 | ₩37,284 | ₩36,828 | ₩37,284 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,707 | ₩37,015 | ₩36,707 | ₩36,944 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,653 | ₩36,922 | ₩36,519 | ₩36,644 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,197 | ₩36,345 | ₩35,875 | ₩36,345 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,291 | ₩36,338 | ₩36,205 | ₩36,205 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,412 | ₩36,412 | ₩36,197 | ₩36,239 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,661 | ₩36,251 | ₩35,661 | ₩36,251 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,184 | ₩36,184 | ₩35,621 | ₩35,630 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,594 | ₩36,141 | ₩35,594 | ₩36,141 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,607 | ₩35,829 | ₩35,501 | ₩35,744 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,473 | ₩35,882 | ₩35,473 | ₩35,759 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,077 | ₩36,077 | ₩35,795 | ₩35,795 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,902 | ₩36,117 | ₩35,741 | ₩36,117 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,034 | ₩36,077 | ₩35,944 | ₩36,077 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,929 | ₩35,930 | ₩35,862 | ₩35,930 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,862 | ₩35,863 | ₩35,862 | ₩35,863 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,634 | ₩35,648 | ₩35,472 | ₩35,576 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,513 | ₩35,902 | ₩35,513 | ₩35,733 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,580 | ₩35,755 | ₩35,513 | ₩35,513 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,036 | ₩36,077 | ₩35,698 | ₩35,698 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,607 | ₩36,747 | ₩35,607 | ₩35,910 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,621 | ₩35,621 | ₩35,393 | ₩35,465 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,460 | ₩35,661 | ₩35,420 | ₩35,639 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,540 | ₩35,540 | ₩35,279 | ₩35,334 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,245 | ₩35,319 | ₩35,044 | ₩35,178 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,494 | ₩34,937 | ₩34,494 | ₩34,843 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,412 | ₩34,467 | ₩34,212 | ₩34,226 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,487 | ₩34,601 | ₩34,293 | ₩34,400 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,870 | ₩34,894 | ₩34,668 | ₩34,709 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,232 | ₩35,232 | ₩34,736 | ₩34,829 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,339 | ₩35,540 | ₩35,198 | ₩35,326 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,232 | ₩35,245 | ₩35,057 | ₩35,244 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,312 | ₩35,409 | ₩35,202 | ₩35,218 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,418 | ₩35,418 | ₩35,418 | ₩35,418 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,540 | ₩35,540 | ₩35,377 | ₩35,377 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,138 | ₩35,379 | ₩35,138 | ₩35,245 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,709 | ₩34,781 | ₩34,588 | ₩34,709 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,481 | ₩34,788 | ₩34,481 | ₩34,685 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩33,998 | ₩34,239 | ₩33,896 | ₩33,896 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,092 | ₩34,092 | ₩33,944 | ₩33,956 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,132 | ₩34,235 | ₩34,132 | ₩34,235 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,508 | ₩34,508 | ₩34,182 | ₩34,182 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,494 | ₩34,561 | ₩34,414 | ₩34,504 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,762 | ₩34,765 | ₩34,414 | ₩34,508 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,178 | ₩35,178 | ₩35,037 | ₩35,037 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,722 | ₩35,041 | ₩34,722 | ₩35,041 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,564 | ₩34,788 | ₩34,561 | ₩34,788 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,521 | ₩34,778 | ₩34,521 | ₩34,778 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,253 | ₩34,253 | ₩34,186 | ₩34,186 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,333 | ₩34,495 | ₩34,333 | ₩34,495 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,199 | ₩34,199 | ₩34,119 | ₩34,199 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,052 | ₩34,163 | ₩33,864 | ₩34,163 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,052 | ₩34,258 | ₩34,052 | ₩34,258 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,172 | ₩34,280 | ₩34,172 | ₩34,198 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,432 | ₩34,432 | ₩33,944 | ₩33,944 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,151 | ₩35,151 | ₩34,832 | ₩34,832 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,594 | ₩36,016 | ₩35,406 | ₩35,580 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,554 | ₩35,808 | ₩35,500 | ₩35,540 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,312 | ₩35,406 | ₩35,312 | ₩35,406 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,728 | ₩35,835 | ₩35,605 | ₩35,605 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,339 | ₩35,607 | ₩35,192 | ₩35,468 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,029 | ₩35,311 | ₩35,029 | ₩35,311 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,923 | ₩35,373 | ₩34,864 | ₩35,029 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,856 | ₩35,031 | ₩34,815 | ₩34,815 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,789 | ₩35,205 | ₩34,789 | ₩34,990 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,722 | ₩34,736 | ₩34,655 | ₩34,710 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,159 | ₩34,400 | ₩34,159 | ₩34,352 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,400 | ₩34,414 | ₩34,073 | ₩34,073 | -0.95% | 4.1만 |
|---|