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 | ₩36,403 | ₩36,644 | ₩36,389 | ₩36,596 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,845 | ₩36,188 | ₩35,631 | ₩36,134 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,215 | ₩36,228 | ₩35,858 | ₩35,858 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,262 | ₩36,631 | ₩36,262 | ₩36,429 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,732 | ₩36,087 | ₩35,732 | ₩35,967 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,108 | ₩36,108 | ₩35,880 | ₩35,908 | -0.55% | 2.1만 |
| 2026.10.01 | ₩36,027 | ₩36,027 | ₩35,651 | ₩35,906 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,416 | ₩36,496 | ₩36,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,081 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,711 | ₩36,711 | ₩36,329 | ₩36,577 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,510 | ₩36,731 | ₩36,423 | ₩36,604 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,604 | ₩36,718 | ₩36,295 | ₩36,718 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,550 | ₩36,738 | ₩36,349 | ₩36,657 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,805 | ₩36,919 | ₩36,577 | ₩36,577 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,261 | ₩37,261 | ₩37,033 | ₩37,033 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,912 | ₩37,020 | ₩36,832 | ₩36,939 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,067 | ₩37,127 | ₩36,832 | ₩36,832 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,663 | ₩37,663 | ₩37,261 | ₩37,261 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,945 | ₩37,945 | ₩37,288 | ₩37,288 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,838 | ₩37,918 | ₩37,784 | ₩37,784 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,838 | ₩38,052 | ₩37,717 | ₩38,026 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,704 | ₩38,093 | ₩37,704 | ₩37,932 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,932 | ₩38,039 | ₩37,610 | ₩37,677 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,415 | ₩38,415 | ₩38,119 | ₩38,173 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,736 | ₩38,857 | ₩38,562 | ₩38,562 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,924 | ₩39,152 | ₩38,911 | ₩38,924 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,313 | ₩39,313 | ₩38,944 | ₩39,072 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩39,018 | ₩39,119 | ₩39,018 | ₩39,052 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,112 | ₩39,112 | ₩38,884 | ₩38,951 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,581 | ₩39,581 | ₩39,179 | ₩39,222 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,756 | ₩39,783 | ₩39,675 | ₩39,769 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,145 | ₩40,145 | ₩39,608 | ₩39,608 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,500 | ₩40,520 | ₩40,319 | ₩40,339 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,574 | ₩40,574 | ₩40,413 | ₩40,480 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,279 | ₩40,722 | ₩40,279 | ₩40,614 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,252 | ₩40,333 | ₩40,239 | ₩40,319 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,286 | ₩40,641 | ₩40,185 | ₩40,198 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,145 | ₩40,386 | ₩40,145 | ₩40,386 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,038 | ₩40,165 | ₩39,816 | ₩39,816 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,178 | ₩40,178 | ₩40,011 | ₩40,091 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,413 | ₩40,534 | ₩40,413 | ₩40,507 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,198 | ₩40,359 | ₩40,164 | ₩40,359 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,595 | ₩39,850 | ₩39,595 | ₩39,763 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,749 | ₩39,749 | ₩39,649 | ₩39,665 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,494 | ₩40,494 | ₩39,467 | ₩39,541 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,319 | ₩40,507 | ₩40,198 | ₩40,453 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,467 | ₩40,614 | ₩40,145 | ₩40,252 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,359 | ₩40,520 | ₩40,359 | ₩40,409 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,064 | ₩40,346 | ₩39,166 | ₩40,333 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,145 | ₩40,225 | ₩39,804 | ₩39,890 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,038 | ₩40,105 | ₩39,447 | ₩39,760 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,365 | ₩41,365 | ₩39,930 | ₩40,185 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,775 | ₩41,352 | ₩40,775 | ₩41,178 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,722 | ₩41,298 | ₩40,695 | ₩41,043 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,722 | ₩40,802 | ₩40,601 | ₩40,601 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,473 | ₩40,628 | ₩40,440 | ₩40,518 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,172 | ₩40,198 | ₩39,890 | ₩39,970 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,172 | ₩40,239 | ₩40,091 | ₩40,091 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,145 | ₩40,279 | ₩40,145 | ₩40,198 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,722 | ₩40,722 | ₩40,292 | ₩40,316 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,775 | ₩41,178 | ₩40,614 | ₩40,695 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,279 | ₩40,876 | ₩40,279 | ₩40,876 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,520 | ₩40,614 | ₩40,239 | ₩40,239 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,212 | ₩40,252 | ₩40,165 | ₩40,239 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,574 | ₩40,654 | ₩40,306 | ₩40,346 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,266 | ₩40,480 | ₩40,252 | ₩40,380 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,064 | ₩40,319 | ₩40,064 | ₩40,185 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,708 | ₩40,708 | ₩40,145 | ₩40,165 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,883 | ₩41,377 | ₩40,883 | ₩41,090 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,043 | ₩41,084 | ₩40,601 | ₩40,692 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,970 | ₩41,077 | ₩40,970 | ₩41,076 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,558 | ₩40,815 | ₩40,558 | ₩40,614 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,587 | ₩40,654 | ₩40,252 | ₩40,373 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,856 | ₩40,856 | ₩40,567 | ₩40,758 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,386 | ₩40,876 | ₩40,386 | ₩40,822 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,876 | ₩40,876 | ₩40,494 | ₩40,731 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,400 | ₩40,608 | ₩40,400 | ₩40,490 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,273 | ₩40,012 | ₩39,273 | ₩40,012 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,394 | ₩39,595 | ₩39,233 | ₩39,434 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩40,024 | ₩40,024 | ₩39,488 | ₩39,662 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,172 | ₩40,266 | ₩39,501 | ₩39,555 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,413 | ₩40,413 | ₩40,217 | ₩40,217 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,043 | ₩41,043 | ₩40,304 | ₩40,304 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,507 | ₩40,722 | ₩40,507 | ₩40,668 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,380 | ₩40,480 | ₩40,118 | ₩40,351 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,252 | ₩40,498 | ₩40,185 | ₩40,185 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,809 | ₩40,359 | ₩39,809 | ₩40,209 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,675 | ₩39,689 | ₩39,450 | ₩39,450 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,689 | ₩39,903 | ₩39,447 | ₩39,702 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,327 | ₩39,524 | ₩39,192 | ₩39,524 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,938 | ₩38,978 | ₩38,872 | ₩38,872 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,938 | ₩39,041 | ₩38,938 | ₩38,958 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,072 | ₩39,179 | ₩39,005 | ₩39,018 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,461 | ₩39,496 | ₩39,217 | ₩39,217 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,380 | ₩39,649 | ₩39,380 | ₩39,553 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,756 | ₩39,756 | ₩39,470 | ₩39,470 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,273 | ₩39,289 | ₩39,072 | ₩39,289 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,112 | ₩39,112 | ₩38,817 | ₩39,022 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,723 | ₩38,971 | ₩38,535 | ₩38,936 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,334 | ₩38,923 | ₩38,334 | ₩38,861 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,200 | ₩38,200 | ₩38,110 | ₩38,110 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,757 | ₩38,178 | ₩37,744 | ₩38,178 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,637 | ₩37,710 | ₩37,543 | ₩37,566 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,307 | ₩38,394 | ₩38,106 | ₩38,106 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,173 | ₩38,321 | ₩38,173 | ₩38,303 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,415 | ₩38,576 | ₩38,415 | ₩38,554 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,790 | ₩38,790 | ₩38,643 | ₩38,695 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,790 | ₩38,924 | ₩38,730 | ₩38,730 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,817 | ₩38,897 | ₩38,616 | ₩38,821 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,576 | ₩38,951 | ₩38,576 | ₩38,754 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,603 | ₩37,768 | ₩37,603 | ₩37,671 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,650 | ₩37,824 | ₩37,261 | ₩37,417 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,099 | ₩38,119 | ₩37,832 | ₩37,832 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,704 | ₩38,032 | ₩37,704 | ₩38,026 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,556 | ₩37,556 | ₩37,398 | ₩37,398 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,502 | ₩37,717 | ₩37,348 | ₩37,717 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,556 | ₩37,556 | ₩37,315 | ₩37,315 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,730 | ₩37,730 | ₩37,529 | ₩37,529 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,677 | ₩37,677 | ₩37,342 | ₩37,570 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,838 | ₩37,838 | ₩37,315 | ₩37,315 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,602 | ₩38,602 | ₩37,771 | ₩37,771 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,374 | ₩38,435 | ₩38,361 | ₩38,415 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,912 | ₩38,401 | ₩37,912 | ₩38,347 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,543 | ₩37,663 | ₩37,328 | ₩37,382 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,395 | ₩37,395 | ₩37,154 | ₩37,248 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,093 | ₩37,301 | ₩37,020 | ₩37,274 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,510 | ₩36,792 | ₩36,510 | ₩36,792 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,671 | ₩36,671 | ₩36,635 | ₩36,671 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,295 | ₩36,792 | ₩36,295 | ₩36,590 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,543 | ₩36,671 | ₩36,201 | ₩36,336 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,625 | ₩35,625 | ₩35,605 | ₩35,605 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,578 | ₩35,745 | ₩35,578 | ₩35,732 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,699 | ₩35,564 | ₩34,699 | ₩35,531 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,102 | ₩35,209 | ₩35,034 | ₩35,142 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,652 | ₩34,927 | ₩34,418 | ₩34,927 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,418 | ₩34,753 | ₩34,203 | ₩34,367 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,604 | ₩34,632 | ₩34,203 | ₩34,257 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,169 | ₩35,169 | ₩34,874 | ₩34,927 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,860 | ₩35,061 | ₩34,726 | ₩34,981 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,169 | ₩35,289 | ₩34,914 | ₩34,914 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,504 | ₩35,651 | ₩35,088 | ₩35,088 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,678 | ₩35,692 | ₩34,823 | ₩34,823 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,752 | ₩35,906 | ₩35,558 | ₩35,772 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,215 | ₩36,295 | ₩35,866 | ₩35,866 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,268 | ₩36,684 | ₩36,268 | ₩36,496 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,349 | ₩36,349 | ₩36,054 | ₩36,061 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,188 | ₩36,188 | ₩35,653 | ₩35,653 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,108 | ₩36,188 | ₩35,812 | ₩35,812 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,523 | ₩36,564 | ₩36,295 | ₩36,369 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,912 | ₩37,181 | ₩36,765 | ₩36,765 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,765 | ₩37,207 | ₩36,228 | ₩37,073 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,060 | ₩37,234 | ₩36,872 | ₩37,187 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,590 | ₩37,650 | ₩37,328 | ₩37,606 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,684 | ₩37,945 | ₩37,543 | ₩37,905 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,953 | ₩37,757 | ₩36,953 | ₩37,744 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,556 | ₩37,972 | ₩37,476 | ₩37,865 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,039 | ₩38,227 | ₩37,959 | ₩38,052 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,146 | ₩38,314 | ₩38,052 | ₩38,173 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,106 | ₩38,106 | ₩37,811 | ₩37,972 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,959 | ₩38,093 | ₩37,945 | ₩38,039 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,240 | ₩38,267 | ₩37,999 | ₩38,119 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,959 | ₩38,267 | ₩37,938 | ₩38,227 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,918 | ₩38,213 | ₩37,918 | ₩38,012 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,299 | ₩38,299 | ₩37,972 | ₩37,972 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,945 | ₩38,334 | ₩37,945 | ₩38,334 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,650 | ₩38,079 | ₩37,623 | ₩37,934 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,133 | ₩38,334 | ₩37,583 | ₩37,655 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,690 | ₩37,891 | ₩37,690 | ₩37,832 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,127 | ₩37,811 | ₩37,127 | ₩37,716 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,818 | ₩37,046 | ₩36,818 | ₩37,033 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩37,006 | ₩37,006 | ₩36,777 | ₩36,979 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,684 | ₩36,778 | ₩36,537 | ₩36,657 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,349 | ₩37,026 | ₩36,349 | ₩37,020 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,040 | ₩36,255 | ₩36,027 | ₩36,086 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,255 | ₩36,255 | ₩36,040 | ₩36,040 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,094 | ₩36,242 | ₩35,933 | ₩36,216 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩36,000 | ₩36,362 | ₩36,000 | ₩36,255 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,389 | ₩36,389 | ₩35,893 | ₩35,904 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,060 | ₩37,060 | ₩36,376 | ₩36,446 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,711 | ₩36,751 | ₩36,395 | ₩36,525 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,644 | ₩36,695 | ₩36,523 | ₩36,695 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,899 | ₩37,073 | ₩36,657 | ₩36,663 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,617 | ₩36,885 | ₩36,617 | ₩36,864 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,818 | ₩36,899 | ₩36,550 | ₩36,550 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,832 | ₩37,288 | ₩36,832 | ₩37,288 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,711 | ₩37,020 | ₩36,711 | ₩36,949 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,657 | ₩36,926 | ₩36,523 | ₩36,648 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,201 | ₩36,349 | ₩35,880 | ₩36,349 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,295 | ₩36,342 | ₩36,209 | ₩36,209 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,416 | ₩36,416 | ₩36,201 | ₩36,243 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,665 | ₩36,255 | ₩35,665 | ₩36,255 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,188 | ₩36,188 | ₩35,625 | ₩35,634 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,598 | ₩36,145 | ₩35,598 | ₩36,145 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,611 | ₩35,833 | ₩35,505 | ₩35,748 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,477 | ₩35,886 | ₩35,477 | ₩35,763 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,081 | ₩36,081 | ₩35,799 | ₩35,799 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,906 | ₩36,121 | ₩35,745 | ₩36,121 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,038 | ₩36,081 | ₩35,948 | ₩36,081 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,933 | ₩35,935 | ₩35,866 | ₩35,935 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,866 | ₩35,867 | ₩35,866 | ₩35,867 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,638 | ₩35,651 | ₩35,476 | ₩35,580 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,517 | ₩35,906 | ₩35,517 | ₩35,737 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,584 | ₩35,759 | ₩35,517 | ₩35,517 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,040 | ₩36,081 | ₩35,702 | ₩35,702 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,611 | ₩36,751 | ₩35,611 | ₩35,914 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,625 | ₩35,625 | ₩35,397 | ₩35,469 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,464 | ₩35,665 | ₩35,423 | ₩35,643 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,544 | ₩35,544 | ₩35,283 | ₩35,338 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,249 | ₩35,323 | ₩35,048 | ₩35,182 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,498 | ₩34,941 | ₩34,498 | ₩34,847 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,416 | ₩34,471 | ₩34,216 | ₩34,230 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,491 | ₩34,605 | ₩34,297 | ₩34,404 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,874 | ₩34,898 | ₩34,672 | ₩34,713 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,236 | ₩35,236 | ₩34,739 | ₩34,833 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,343 | ₩35,544 | ₩35,202 | ₩35,330 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,236 | ₩35,249 | ₩35,061 | ₩35,248 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,316 | ₩35,413 | ₩35,206 | ₩35,222 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,544 | ₩35,544 | ₩35,381 | ₩35,381 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,142 | ₩35,383 | ₩35,142 | ₩35,249 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,713 | ₩34,785 | ₩34,592 | ₩34,713 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,485 | ₩34,792 | ₩34,485 | ₩34,688 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩34,002 | ₩34,243 | ₩33,900 | ₩33,900 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,096 | ₩34,096 | ₩33,948 | ₩33,960 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,136 | ₩34,239 | ₩34,136 | ₩34,239 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,511 | ₩34,511 | ₩34,185 | ₩34,185 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,498 | ₩34,565 | ₩34,418 | ₩34,507 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,766 | ₩34,769 | ₩34,418 | ₩34,511 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,182 | ₩35,182 | ₩35,041 | ₩35,041 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,726 | ₩35,045 | ₩34,726 | ₩35,045 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,568 | ₩34,792 | ₩34,565 | ₩34,792 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,525 | ₩34,782 | ₩34,525 | ₩34,782 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,257 | ₩34,257 | ₩34,189 | ₩34,189 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,337 | ₩34,499 | ₩34,337 | ₩34,499 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,203 | ₩34,203 | ₩34,122 | ₩34,203 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,055 | ₩34,167 | ₩33,868 | ₩34,167 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,055 | ₩34,262 | ₩34,055 | ₩34,262 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,176 | ₩34,283 | ₩34,176 | ₩34,202 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,436 | ₩34,436 | ₩33,948 | ₩33,948 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,155 | ₩35,155 | ₩34,836 | ₩34,836 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,598 | ₩36,020 | ₩35,410 | ₩35,584 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,558 | ₩35,812 | ₩35,504 | ₩35,544 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,316 | ₩35,410 | ₩35,316 | ₩35,410 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,732 | ₩35,839 | ₩35,609 | ₩35,609 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,343 | ₩35,611 | ₩35,195 | ₩35,472 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,033 | ₩35,315 | ₩35,033 | ₩35,315 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,927 | ₩35,377 | ₩34,868 | ₩35,033 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,860 | ₩35,034 | ₩34,819 | ₩34,819 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,793 | ₩35,209 | ₩34,793 | ₩34,994 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,726 | ₩34,739 | ₩34,659 | ₩34,714 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,163 | ₩34,404 | ₩34,163 | ₩34,356 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,404 | ₩34,418 | ₩34,077 | ₩34,077 | -0.95% | 4.1만 |
|---|