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 | ₩36,645 | ₩36,390 | ₩36,597 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,845 | ₩36,189 | ₩35,632 | ₩36,135 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,216 | ₩36,229 | ₩35,859 | ₩35,859 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,263 | ₩36,631 | ₩36,263 | ₩36,430 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,733 | ₩36,088 | ₩35,733 | ₩35,967 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,108 | ₩36,108 | ₩35,880 | ₩35,908 | -0.55% | 2.1만 |
| 2026.10.01 | ₩36,028 | ₩36,028 | ₩35,652 | ₩35,907 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,417 | ₩36,497 | ₩36,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,082 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,712 | ₩36,712 | ₩36,330 | ₩36,578 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,511 | ₩36,732 | ₩36,424 | ₩36,605 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,605 | ₩36,719 | ₩36,296 | ₩36,719 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,551 | ₩36,739 | ₩36,350 | ₩36,658 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,806 | ₩36,920 | ₩36,578 | ₩36,578 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,262 | ₩37,262 | ₩37,034 | ₩37,034 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,913 | ₩37,020 | ₩36,833 | ₩36,940 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,067 | ₩37,128 | ₩36,833 | ₩36,833 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,664 | ₩37,664 | ₩37,262 | ₩37,262 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,946 | ₩37,946 | ₩37,289 | ₩37,289 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,839 | ₩37,919 | ₩37,785 | ₩37,785 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,839 | ₩38,053 | ₩37,718 | ₩38,026 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,705 | ₩38,093 | ₩37,705 | ₩37,933 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,933 | ₩38,040 | ₩37,611 | ₩37,678 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,415 | ₩38,415 | ₩38,120 | ₩38,174 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,737 | ₩38,858 | ₩38,563 | ₩38,563 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,925 | ₩39,153 | ₩38,912 | ₩38,925 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,314 | ₩39,314 | ₩38,945 | ₩39,073 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩39,019 | ₩39,120 | ₩39,019 | ₩39,053 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,113 | ₩39,113 | ₩38,885 | ₩38,952 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,582 | ₩39,582 | ₩39,180 | ₩39,223 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,757 | ₩39,784 | ₩39,676 | ₩39,770 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,146 | ₩40,146 | ₩39,609 | ₩39,609 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,501 | ₩40,521 | ₩40,320 | ₩40,340 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,575 | ₩40,575 | ₩40,414 | ₩40,481 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,280 | ₩40,722 | ₩40,280 | ₩40,615 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,253 | ₩40,333 | ₩40,240 | ₩40,320 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,287 | ₩40,642 | ₩40,186 | ₩40,199 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,146 | ₩40,387 | ₩40,146 | ₩40,387 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,038 | ₩40,166 | ₩39,817 | ₩39,817 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,179 | ₩40,179 | ₩40,012 | ₩40,092 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,414 | ₩40,535 | ₩40,414 | ₩40,508 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,199 | ₩40,360 | ₩40,164 | ₩40,360 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,596 | ₩39,851 | ₩39,596 | ₩39,763 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,750 | ₩39,750 | ₩39,649 | ₩39,666 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,494 | ₩40,494 | ₩39,468 | ₩39,542 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,320 | ₩40,508 | ₩40,199 | ₩40,454 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,468 | ₩40,615 | ₩40,146 | ₩40,253 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,360 | ₩40,521 | ₩40,360 | ₩40,410 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,065 | ₩40,347 | ₩39,167 | ₩40,333 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,146 | ₩40,226 | ₩39,805 | ₩39,891 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,038 | ₩40,105 | ₩39,448 | ₩39,761 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,366 | ₩41,366 | ₩39,931 | ₩40,186 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,776 | ₩41,353 | ₩40,776 | ₩41,179 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,722 | ₩41,299 | ₩40,696 | ₩41,044 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,722 | ₩40,803 | ₩40,602 | ₩40,602 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,474 | ₩40,629 | ₩40,441 | ₩40,519 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,173 | ₩40,199 | ₩39,891 | ₩39,971 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,173 | ₩40,240 | ₩40,092 | ₩40,092 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,146 | ₩40,280 | ₩40,146 | ₩40,199 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,722 | ₩40,722 | ₩40,293 | ₩40,317 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,776 | ₩41,179 | ₩40,615 | ₩40,696 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,280 | ₩40,877 | ₩40,280 | ₩40,877 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,521 | ₩40,615 | ₩40,240 | ₩40,240 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,213 | ₩40,253 | ₩40,166 | ₩40,240 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,575 | ₩40,655 | ₩40,307 | ₩40,347 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,266 | ₩40,481 | ₩40,253 | ₩40,380 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,065 | ₩40,320 | ₩40,065 | ₩40,186 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,709 | ₩40,709 | ₩40,146 | ₩40,166 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,883 | ₩41,378 | ₩40,883 | ₩41,091 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,044 | ₩41,085 | ₩40,602 | ₩40,693 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,971 | ₩41,078 | ₩40,971 | ₩41,077 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,559 | ₩40,816 | ₩40,559 | ₩40,615 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,588 | ₩40,655 | ₩40,253 | ₩40,374 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,857 | ₩40,857 | ₩40,568 | ₩40,759 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,387 | ₩40,877 | ₩40,387 | ₩40,823 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,877 | ₩40,877 | ₩40,494 | ₩40,732 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,401 | ₩40,608 | ₩40,401 | ₩40,490 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,274 | ₩40,013 | ₩39,274 | ₩40,013 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,395 | ₩39,596 | ₩39,234 | ₩39,435 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩40,025 | ₩40,025 | ₩39,488 | ₩39,663 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,173 | ₩40,266 | ₩39,502 | ₩39,556 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,414 | ₩40,414 | ₩40,218 | ₩40,218 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,044 | ₩41,044 | ₩40,305 | ₩40,305 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,508 | ₩40,722 | ₩40,508 | ₩40,669 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,380 | ₩40,481 | ₩40,119 | ₩40,352 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,253 | ₩40,498 | ₩40,186 | ₩40,186 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,810 | ₩40,360 | ₩39,810 | ₩40,210 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,676 | ₩39,690 | ₩39,451 | ₩39,451 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,690 | ₩39,904 | ₩39,448 | ₩39,703 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,328 | ₩39,525 | ₩39,193 | ₩39,525 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,939 | ₩38,979 | ₩38,873 | ₩38,873 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,939 | ₩39,042 | ₩38,939 | ₩38,959 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,073 | ₩39,180 | ₩39,006 | ₩39,019 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,462 | ₩39,497 | ₩39,218 | ₩39,218 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,381 | ₩39,649 | ₩39,381 | ₩39,554 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,757 | ₩39,757 | ₩39,471 | ₩39,471 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,274 | ₩39,290 | ₩39,073 | ₩39,290 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,113 | ₩39,113 | ₩38,818 | ₩39,023 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,724 | ₩38,972 | ₩38,536 | ₩38,937 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,335 | ₩38,924 | ₩38,335 | ₩38,862 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,201 | ₩38,201 | ₩38,111 | ₩38,111 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,758 | ₩38,179 | ₩37,745 | ₩38,179 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,637 | ₩37,711 | ₩37,544 | ₩37,566 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,308 | ₩38,395 | ₩38,107 | ₩38,107 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,174 | ₩38,322 | ₩38,174 | ₩38,304 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,415 | ₩38,576 | ₩38,415 | ₩38,555 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,791 | ₩38,791 | ₩38,643 | ₩38,696 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,791 | ₩38,925 | ₩38,731 | ₩38,731 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,818 | ₩38,898 | ₩38,617 | ₩38,822 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,576 | ₩38,952 | ₩38,576 | ₩38,755 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,604 | ₩37,769 | ₩37,604 | ₩37,672 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,651 | ₩37,825 | ₩37,262 | ₩37,417 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,100 | ₩38,120 | ₩37,833 | ₩37,833 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,705 | ₩38,033 | ₩37,705 | ₩38,026 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,557 | ₩37,557 | ₩37,399 | ₩37,399 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,503 | ₩37,718 | ₩37,349 | ₩37,718 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,557 | ₩37,557 | ₩37,316 | ₩37,316 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,731 | ₩37,731 | ₩37,530 | ₩37,530 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,678 | ₩37,678 | ₩37,342 | ₩37,570 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,839 | ₩37,839 | ₩37,316 | ₩37,316 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,603 | ₩38,603 | ₩37,772 | ₩37,772 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,375 | ₩38,436 | ₩38,362 | ₩38,415 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,912 | ₩38,402 | ₩37,912 | ₩38,348 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,544 | ₩37,664 | ₩37,329 | ₩37,383 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,396 | ₩37,396 | ₩37,155 | ₩37,248 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,094 | ₩37,302 | ₩37,020 | ₩37,275 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,511 | ₩36,792 | ₩36,511 | ₩36,792 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,672 | ₩36,672 | ₩36,635 | ₩36,672 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,296 | ₩36,792 | ₩36,296 | ₩36,591 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,544 | ₩36,672 | ₩36,202 | ₩36,336 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,625 | ₩35,625 | ₩35,605 | ₩35,605 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,579 | ₩35,746 | ₩35,579 | ₩35,733 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,700 | ₩35,565 | ₩34,700 | ₩35,532 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,102 | ₩35,210 | ₩35,035 | ₩35,143 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,653 | ₩34,928 | ₩34,418 | ₩34,928 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,418 | ₩34,754 | ₩34,204 | ₩34,367 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,605 | ₩34,633 | ₩34,204 | ₩34,257 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,169 | ₩35,169 | ₩34,874 | ₩34,928 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,861 | ₩35,062 | ₩34,727 | ₩34,982 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,169 | ₩35,290 | ₩34,915 | ₩34,915 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,505 | ₩35,652 | ₩35,089 | ₩35,089 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,679 | ₩35,693 | ₩34,823 | ₩34,823 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,753 | ₩35,907 | ₩35,558 | ₩35,773 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,216 | ₩36,296 | ₩35,867 | ₩35,867 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,269 | ₩36,685 | ₩36,269 | ₩36,497 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,350 | ₩36,350 | ₩36,055 | ₩36,061 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,189 | ₩36,189 | ₩35,654 | ₩35,654 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,108 | ₩36,189 | ₩35,813 | ₩35,813 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,524 | ₩36,564 | ₩36,296 | ₩36,370 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,913 | ₩37,181 | ₩36,766 | ₩36,766 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,766 | ₩37,208 | ₩36,229 | ₩37,074 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,061 | ₩37,235 | ₩36,873 | ₩37,188 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,590 | ₩37,651 | ₩37,329 | ₩37,607 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,684 | ₩37,946 | ₩37,544 | ₩37,906 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,953 | ₩37,758 | ₩36,953 | ₩37,745 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,557 | ₩37,973 | ₩37,476 | ₩37,865 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,040 | ₩38,228 | ₩37,959 | ₩38,053 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,147 | ₩38,315 | ₩38,053 | ₩38,174 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,107 | ₩38,107 | ₩37,812 | ₩37,973 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,959 | ₩38,093 | ₩37,946 | ₩38,040 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,241 | ₩38,268 | ₩38,000 | ₩38,120 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,959 | ₩38,268 | ₩37,939 | ₩38,228 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,919 | ₩38,214 | ₩37,919 | ₩38,013 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,300 | ₩38,300 | ₩37,973 | ₩37,973 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,946 | ₩38,335 | ₩37,946 | ₩38,335 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,651 | ₩38,080 | ₩37,624 | ₩37,935 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,134 | ₩38,335 | ₩37,584 | ₩37,656 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,691 | ₩37,892 | ₩37,691 | ₩37,833 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,128 | ₩37,812 | ₩37,128 | ₩37,717 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,819 | ₩37,047 | ₩36,819 | ₩37,034 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩37,007 | ₩37,007 | ₩36,778 | ₩36,980 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,685 | ₩36,779 | ₩36,538 | ₩36,658 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,350 | ₩37,027 | ₩36,350 | ₩37,020 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,041 | ₩36,256 | ₩36,028 | ₩36,087 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,256 | ₩36,256 | ₩36,041 | ₩36,041 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,095 | ₩36,242 | ₩35,934 | ₩36,217 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩36,001 | ₩36,363 | ₩36,001 | ₩36,256 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,390 | ₩36,390 | ₩35,894 | ₩35,904 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,061 | ₩37,061 | ₩36,377 | ₩36,446 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,712 | ₩36,752 | ₩36,395 | ₩36,525 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,645 | ₩36,696 | ₩36,524 | ₩36,696 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,900 | ₩37,074 | ₩36,658 | ₩36,664 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,618 | ₩36,886 | ₩36,618 | ₩36,865 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,819 | ₩36,900 | ₩36,551 | ₩36,551 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,833 | ₩37,289 | ₩36,833 | ₩37,289 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,712 | ₩37,020 | ₩36,712 | ₩36,949 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,658 | ₩36,927 | ₩36,524 | ₩36,649 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,202 | ₩36,350 | ₩35,880 | ₩36,350 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,296 | ₩36,343 | ₩36,210 | ₩36,210 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,417 | ₩36,417 | ₩36,202 | ₩36,244 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,666 | ₩36,256 | ₩35,666 | ₩36,256 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,189 | ₩36,189 | ₩35,625 | ₩35,635 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,599 | ₩36,146 | ₩35,599 | ₩36,146 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,612 | ₩35,833 | ₩35,506 | ₩35,749 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,478 | ₩35,887 | ₩35,478 | ₩35,764 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,082 | ₩36,082 | ₩35,800 | ₩35,800 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,907 | ₩36,122 | ₩35,746 | ₩36,122 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,039 | ₩36,082 | ₩35,949 | ₩36,082 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,934 | ₩35,935 | ₩35,867 | ₩35,935 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,867 | ₩35,868 | ₩35,867 | ₩35,868 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,639 | ₩35,652 | ₩35,477 | ₩35,581 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,518 | ₩35,907 | ₩35,518 | ₩35,738 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,585 | ₩35,760 | ₩35,518 | ₩35,518 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,041 | ₩36,082 | ₩35,703 | ₩35,703 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,612 | ₩36,752 | ₩35,612 | ₩35,915 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,625 | ₩35,625 | ₩35,397 | ₩35,470 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,465 | ₩35,666 | ₩35,424 | ₩35,644 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,545 | ₩35,545 | ₩35,283 | ₩35,338 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,250 | ₩35,324 | ₩35,049 | ₩35,183 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,499 | ₩34,941 | ₩34,499 | ₩34,847 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,417 | ₩34,472 | ₩34,217 | ₩34,230 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,492 | ₩34,606 | ₩34,298 | ₩34,405 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,874 | ₩34,898 | ₩34,673 | ₩34,713 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,236 | ₩35,236 | ₩34,740 | ₩34,834 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,344 | ₩35,545 | ₩35,203 | ₩35,330 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,236 | ₩35,250 | ₩35,062 | ₩35,249 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,317 | ₩35,414 | ₩35,207 | ₩35,223 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,423 | ₩35,423 | ₩35,423 | ₩35,423 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,545 | ₩35,545 | ₩35,381 | ₩35,381 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,143 | ₩35,384 | ₩35,143 | ₩35,250 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,713 | ₩34,786 | ₩34,593 | ₩34,713 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,485 | ₩34,792 | ₩34,485 | ₩34,689 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩34,002 | ₩34,244 | ₩33,901 | ₩33,901 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,096 | ₩34,096 | ₩33,949 | ₩33,961 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,137 | ₩34,240 | ₩34,137 | ₩34,240 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,512 | ₩34,512 | ₩34,186 | ₩34,186 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,499 | ₩34,566 | ₩34,418 | ₩34,508 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,767 | ₩34,770 | ₩34,418 | ₩34,512 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,183 | ₩35,183 | ₩35,042 | ₩35,042 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,727 | ₩35,046 | ₩34,727 | ₩35,046 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,568 | ₩34,792 | ₩34,566 | ₩34,792 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,526 | ₩34,783 | ₩34,526 | ₩34,783 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,257 | ₩34,257 | ₩34,190 | ₩34,190 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,338 | ₩34,500 | ₩34,338 | ₩34,500 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,204 | ₩34,204 | ₩34,123 | ₩34,204 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,056 | ₩34,167 | ₩33,868 | ₩34,167 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,056 | ₩34,263 | ₩34,056 | ₩34,263 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,177 | ₩34,284 | ₩34,177 | ₩34,202 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,437 | ₩34,437 | ₩33,949 | ₩33,949 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,156 | ₩35,156 | ₩34,837 | ₩34,837 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,599 | ₩36,021 | ₩35,411 | ₩35,585 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,558 | ₩35,813 | ₩35,505 | ₩35,545 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,317 | ₩35,411 | ₩35,317 | ₩35,411 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,733 | ₩35,840 | ₩35,609 | ₩35,609 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,344 | ₩35,612 | ₩35,196 | ₩35,473 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,034 | ₩35,316 | ₩35,034 | ₩35,316 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,928 | ₩35,377 | ₩34,869 | ₩35,034 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,861 | ₩35,035 | ₩34,819 | ₩34,819 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,794 | ₩35,210 | ₩34,794 | ₩34,995 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,727 | ₩34,740 | ₩34,660 | ₩34,715 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,163 | ₩34,405 | ₩34,163 | ₩34,357 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,405 | ₩34,418 | ₩34,078 | ₩34,078 | -0.95% | 4.1만 |
|---|