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 | ₩36,407 | ₩36,648 | ₩36,394 | ₩36,600 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,849 | ₩36,192 | ₩35,636 | ₩36,139 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,219 | ₩36,233 | ₩35,862 | ₩35,862 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,266 | ₩36,635 | ₩36,266 | ₩36,434 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,736 | ₩36,092 | ₩35,736 | ₩35,971 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,112 | ₩36,112 | ₩35,884 | ₩35,912 | -0.55% | 2.1만 |
| 2026.10.01 | ₩36,031 | ₩36,031 | ₩35,656 | ₩35,911 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,420 | ₩36,501 | ₩36,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,085 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,715 | ₩36,715 | ₩36,333 | ₩36,581 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,514 | ₩36,736 | ₩36,427 | ₩36,608 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,608 | ₩36,722 | ₩36,300 | ₩36,722 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,555 | ₩36,742 | ₩36,353 | ₩36,662 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,809 | ₩36,923 | ₩36,581 | ₩36,581 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,265 | ₩37,265 | ₩37,037 | ₩37,037 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,917 | ₩37,024 | ₩36,836 | ₩36,944 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,071 | ₩37,131 | ₩36,836 | ₩36,836 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,668 | ₩37,668 | ₩37,265 | ₩37,265 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,950 | ₩37,950 | ₩37,292 | ₩37,292 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,842 | ₩37,923 | ₩37,789 | ₩37,789 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,842 | ₩38,057 | ₩37,722 | ₩38,030 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,708 | ₩38,097 | ₩37,708 | ₩37,936 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,936 | ₩38,044 | ₩37,614 | ₩37,681 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,419 | ₩38,419 | ₩38,124 | ₩38,178 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,741 | ₩38,862 | ₩38,567 | ₩38,567 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,929 | ₩39,157 | ₩38,915 | ₩38,929 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,318 | ₩39,318 | ₩38,949 | ₩39,076 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩39,023 | ₩39,123 | ₩39,023 | ₩39,056 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,117 | ₩39,117 | ₩38,889 | ₩38,956 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,586 | ₩39,586 | ₩39,184 | ₩39,227 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,761 | ₩39,787 | ₩39,680 | ₩39,774 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,150 | ₩40,150 | ₩39,613 | ₩39,613 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,505 | ₩40,525 | ₩40,324 | ₩40,344 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,579 | ₩40,579 | ₩40,418 | ₩40,485 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,284 | ₩40,726 | ₩40,284 | ₩40,619 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,257 | ₩40,337 | ₩40,244 | ₩40,324 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,290 | ₩40,646 | ₩40,190 | ₩40,203 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,150 | ₩40,391 | ₩40,150 | ₩40,391 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,042 | ₩40,170 | ₩39,821 | ₩39,821 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,183 | ₩40,183 | ₩40,015 | ₩40,096 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,418 | ₩40,539 | ₩40,418 | ₩40,512 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,203 | ₩40,364 | ₩40,168 | ₩40,364 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,600 | ₩39,854 | ₩39,600 | ₩39,767 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,754 | ₩39,754 | ₩39,653 | ₩39,669 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,498 | ₩40,498 | ₩39,472 | ₩39,546 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,324 | ₩40,512 | ₩40,203 | ₩40,458 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,472 | ₩40,619 | ₩40,150 | ₩40,257 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,364 | ₩40,525 | ₩40,364 | ₩40,414 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,069 | ₩40,351 | ₩39,170 | ₩40,337 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,150 | ₩40,230 | ₩39,809 | ₩39,895 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,042 | ₩40,109 | ₩39,452 | ₩39,765 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,370 | ₩41,370 | ₩39,935 | ₩40,190 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,780 | ₩41,357 | ₩40,780 | ₩41,183 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,726 | ₩41,303 | ₩40,700 | ₩41,048 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,726 | ₩40,807 | ₩40,606 | ₩40,606 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,478 | ₩40,633 | ₩40,445 | ₩40,523 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,176 | ₩40,203 | ₩39,895 | ₩39,975 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,176 | ₩40,244 | ₩40,096 | ₩40,096 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,150 | ₩40,284 | ₩40,150 | ₩40,203 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,726 | ₩40,726 | ₩40,297 | ₩40,321 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,780 | ₩41,183 | ₩40,619 | ₩40,700 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,284 | ₩40,881 | ₩40,284 | ₩40,881 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,525 | ₩40,619 | ₩40,244 | ₩40,244 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,217 | ₩40,257 | ₩40,170 | ₩40,244 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,579 | ₩40,659 | ₩40,311 | ₩40,351 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,270 | ₩40,485 | ₩40,257 | ₩40,384 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,069 | ₩40,324 | ₩40,069 | ₩40,190 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,713 | ₩40,713 | ₩40,150 | ₩40,170 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,887 | ₩41,382 | ₩40,887 | ₩41,095 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,048 | ₩41,089 | ₩40,606 | ₩40,697 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,975 | ₩41,082 | ₩40,975 | ₩41,081 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,563 | ₩40,820 | ₩40,563 | ₩40,619 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,592 | ₩40,659 | ₩40,257 | ₩40,378 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,861 | ₩40,861 | ₩40,572 | ₩40,763 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,391 | ₩40,881 | ₩40,391 | ₩40,827 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,881 | ₩40,881 | ₩40,498 | ₩40,736 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,404 | ₩40,612 | ₩40,404 | ₩40,494 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,278 | ₩40,017 | ₩39,278 | ₩40,017 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,398 | ₩39,600 | ₩39,237 | ₩39,439 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩40,029 | ₩40,029 | ₩39,492 | ₩39,667 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,176 | ₩40,270 | ₩39,506 | ₩39,559 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,418 | ₩40,418 | ₩40,222 | ₩40,222 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,048 | ₩41,048 | ₩40,309 | ₩40,309 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,512 | ₩40,726 | ₩40,512 | ₩40,673 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,384 | ₩40,485 | ₩40,123 | ₩40,356 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,257 | ₩40,502 | ₩40,190 | ₩40,190 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,814 | ₩40,364 | ₩39,814 | ₩40,214 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,680 | ₩39,694 | ₩39,455 | ₩39,455 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,694 | ₩39,908 | ₩39,452 | ₩39,707 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,331 | ₩39,529 | ₩39,197 | ₩39,529 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,942 | ₩38,983 | ₩38,877 | ₩38,877 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,942 | ₩39,046 | ₩38,942 | ₩38,962 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,076 | ₩39,184 | ₩39,009 | ₩39,023 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,465 | ₩39,500 | ₩39,221 | ₩39,221 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,385 | ₩39,653 | ₩39,385 | ₩39,558 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,761 | ₩39,761 | ₩39,475 | ₩39,475 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,278 | ₩39,294 | ₩39,076 | ₩39,294 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,117 | ₩39,117 | ₩38,822 | ₩39,027 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,728 | ₩38,976 | ₩38,540 | ₩38,941 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,339 | ₩38,928 | ₩38,339 | ₩38,866 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,204 | ₩38,204 | ₩38,115 | ₩38,115 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,762 | ₩38,183 | ₩37,748 | ₩38,183 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,641 | ₩37,715 | ₩37,547 | ₩37,570 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,312 | ₩38,399 | ₩38,111 | ₩38,111 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,178 | ₩38,325 | ₩38,178 | ₩38,308 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,419 | ₩38,580 | ₩38,419 | ₩38,559 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,795 | ₩38,795 | ₩38,647 | ₩38,699 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,795 | ₩38,929 | ₩38,734 | ₩38,734 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,822 | ₩38,902 | ₩38,620 | ₩38,826 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,580 | ₩38,956 | ₩38,580 | ₩38,759 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,608 | ₩37,773 | ₩37,608 | ₩37,676 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,655 | ₩37,829 | ₩37,265 | ₩37,421 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,104 | ₩38,124 | ₩37,837 | ₩37,837 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,708 | ₩38,037 | ₩37,708 | ₩38,030 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,561 | ₩37,561 | ₩37,402 | ₩37,402 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,507 | ₩37,722 | ₩37,353 | ₩37,722 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,561 | ₩37,561 | ₩37,319 | ₩37,319 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,735 | ₩37,735 | ₩37,534 | ₩37,534 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,681 | ₩37,681 | ₩37,346 | ₩37,574 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,842 | ₩37,842 | ₩37,319 | ₩37,319 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,607 | ₩38,607 | ₩37,775 | ₩37,775 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,379 | ₩38,439 | ₩38,365 | ₩38,419 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,916 | ₩38,406 | ₩37,916 | ₩38,352 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,547 | ₩37,668 | ₩37,333 | ₩37,386 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,400 | ₩37,400 | ₩37,158 | ₩37,252 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,098 | ₩37,306 | ₩37,024 | ₩37,279 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,514 | ₩36,796 | ₩36,514 | ₩36,796 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,675 | ₩36,675 | ₩36,639 | ₩36,675 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,300 | ₩36,796 | ₩36,300 | ₩36,595 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,548 | ₩36,675 | ₩36,206 | ₩36,340 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,629 | ₩35,629 | ₩35,609 | ₩35,609 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,582 | ₩35,750 | ₩35,582 | ₩35,736 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,703 | ₩35,569 | ₩34,703 | ₩35,535 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,106 | ₩35,213 | ₩35,039 | ₩35,146 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,656 | ₩34,931 | ₩34,422 | ₩34,931 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,422 | ₩34,757 | ₩34,207 | ₩34,371 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,608 | ₩34,636 | ₩34,207 | ₩34,261 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,173 | ₩35,173 | ₩34,878 | ₩34,931 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,864 | ₩35,066 | ₩34,730 | ₩34,985 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,173 | ₩35,294 | ₩34,918 | ₩34,918 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,508 | ₩35,656 | ₩35,092 | ₩35,092 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,683 | ₩35,696 | ₩34,827 | ₩34,827 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,756 | ₩35,911 | ₩35,562 | ₩35,776 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,219 | ₩36,300 | ₩35,870 | ₩35,870 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,273 | ₩36,689 | ₩36,273 | ₩36,501 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,353 | ₩36,353 | ₩36,058 | ₩36,065 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,192 | ₩36,192 | ₩35,657 | ₩35,657 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,112 | ₩36,192 | ₩35,817 | ₩35,817 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,528 | ₩36,568 | ₩36,300 | ₩36,373 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,917 | ₩37,185 | ₩36,769 | ₩36,769 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,769 | ₩37,212 | ₩36,233 | ₩37,078 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,064 | ₩37,239 | ₩36,876 | ₩37,192 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,594 | ₩37,655 | ₩37,333 | ₩37,610 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,688 | ₩37,950 | ₩37,547 | ₩37,909 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,957 | ₩37,762 | ₩36,957 | ₩37,748 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,561 | ₩37,976 | ₩37,480 | ₩37,869 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,044 | ₩38,231 | ₩37,963 | ₩38,057 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,151 | ₩38,319 | ₩38,057 | ₩38,178 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,111 | ₩38,111 | ₩37,815 | ₩37,976 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,963 | ₩38,097 | ₩37,950 | ₩38,044 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,245 | ₩38,272 | ₩38,003 | ₩38,124 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,963 | ₩38,272 | ₩37,943 | ₩38,231 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,923 | ₩38,218 | ₩37,923 | ₩38,017 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,304 | ₩38,304 | ₩37,976 | ₩37,976 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,950 | ₩38,339 | ₩37,950 | ₩38,339 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,655 | ₩38,084 | ₩37,628 | ₩37,939 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,137 | ₩38,339 | ₩37,587 | ₩37,660 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,695 | ₩37,896 | ₩37,695 | ₩37,837 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,131 | ₩37,815 | ₩37,131 | ₩37,720 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,823 | ₩37,051 | ₩36,823 | ₩37,037 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩37,011 | ₩37,011 | ₩36,781 | ₩36,984 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,689 | ₩36,783 | ₩36,541 | ₩36,662 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,353 | ₩37,031 | ₩36,353 | ₩37,024 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,045 | ₩36,259 | ₩36,031 | ₩36,090 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,259 | ₩36,259 | ₩36,045 | ₩36,045 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,098 | ₩36,246 | ₩35,937 | ₩36,220 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩36,005 | ₩36,367 | ₩36,005 | ₩36,259 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,394 | ₩36,394 | ₩35,897 | ₩35,908 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,064 | ₩37,064 | ₩36,380 | ₩36,450 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,715 | ₩36,756 | ₩36,399 | ₩36,529 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,648 | ₩36,699 | ₩36,528 | ₩36,699 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,903 | ₩37,078 | ₩36,662 | ₩36,667 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,622 | ₩36,890 | ₩36,622 | ₩36,868 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,823 | ₩36,903 | ₩36,555 | ₩36,555 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,836 | ₩37,292 | ₩36,836 | ₩37,292 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,715 | ₩37,024 | ₩36,715 | ₩36,953 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,662 | ₩36,930 | ₩36,528 | ₩36,652 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,206 | ₩36,353 | ₩35,884 | ₩36,353 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,300 | ₩36,347 | ₩36,214 | ₩36,214 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,420 | ₩36,420 | ₩36,206 | ₩36,247 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,669 | ₩36,259 | ₩35,669 | ₩36,259 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,192 | ₩36,192 | ₩35,629 | ₩35,638 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,602 | ₩36,149 | ₩35,602 | ₩36,149 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,615 | ₩35,837 | ₩35,510 | ₩35,752 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,481 | ₩35,890 | ₩35,481 | ₩35,767 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,085 | ₩36,085 | ₩35,803 | ₩35,803 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,911 | ₩36,125 | ₩35,750 | ₩36,125 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,042 | ₩36,085 | ₩35,952 | ₩36,085 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,937 | ₩35,939 | ₩35,870 | ₩35,939 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,870 | ₩35,872 | ₩35,870 | ₩35,872 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,642 | ₩35,656 | ₩35,480 | ₩35,585 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,522 | ₩35,911 | ₩35,522 | ₩35,742 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,589 | ₩35,763 | ₩35,522 | ₩35,522 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,045 | ₩36,085 | ₩35,707 | ₩35,707 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,615 | ₩36,756 | ₩35,615 | ₩35,919 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,629 | ₩35,629 | ₩35,401 | ₩35,473 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,468 | ₩35,669 | ₩35,428 | ₩35,648 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,548 | ₩35,548 | ₩35,287 | ₩35,342 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,253 | ₩35,327 | ₩35,052 | ₩35,186 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,502 | ₩34,945 | ₩34,502 | ₩34,851 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,420 | ₩34,475 | ₩34,220 | ₩34,234 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,495 | ₩34,609 | ₩34,301 | ₩34,408 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,878 | ₩34,902 | ₩34,676 | ₩34,717 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,240 | ₩35,240 | ₩34,744 | ₩34,837 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,347 | ₩35,548 | ₩35,206 | ₩35,334 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,240 | ₩35,253 | ₩35,066 | ₩35,252 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,320 | ₩35,417 | ₩35,210 | ₩35,226 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,426 | ₩35,426 | ₩35,426 | ₩35,426 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,548 | ₩35,548 | ₩35,385 | ₩35,385 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,146 | ₩35,387 | ₩35,146 | ₩35,253 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,717 | ₩34,789 | ₩34,596 | ₩34,717 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,489 | ₩34,796 | ₩34,489 | ₩34,693 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩34,006 | ₩34,247 | ₩33,904 | ₩33,904 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,100 | ₩34,100 | ₩33,952 | ₩33,964 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,140 | ₩34,243 | ₩34,140 | ₩34,243 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,516 | ₩34,516 | ₩34,190 | ₩34,190 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,502 | ₩34,569 | ₩34,422 | ₩34,511 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,770 | ₩34,773 | ₩34,422 | ₩34,516 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,186 | ₩35,186 | ₩35,045 | ₩35,045 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,730 | ₩35,049 | ₩34,730 | ₩35,049 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,572 | ₩34,796 | ₩34,569 | ₩34,796 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,529 | ₩34,786 | ₩34,529 | ₩34,786 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,261 | ₩34,261 | ₩34,194 | ₩34,194 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,341 | ₩34,503 | ₩34,341 | ₩34,503 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,207 | ₩34,207 | ₩34,126 | ₩34,207 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,059 | ₩34,171 | ₩33,872 | ₩34,171 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,059 | ₩34,266 | ₩34,059 | ₩34,266 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,180 | ₩34,287 | ₩34,180 | ₩34,206 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,440 | ₩34,440 | ₩33,952 | ₩33,952 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,159 | ₩35,159 | ₩34,840 | ₩34,840 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,602 | ₩36,025 | ₩35,414 | ₩35,589 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,562 | ₩35,817 | ₩35,508 | ₩35,548 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,320 | ₩35,414 | ₩35,320 | ₩35,414 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,736 | ₩35,844 | ₩35,613 | ₩35,613 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,347 | ₩35,615 | ₩35,200 | ₩35,476 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,037 | ₩35,319 | ₩35,037 | ₩35,319 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,931 | ₩35,381 | ₩34,872 | ₩35,037 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,864 | ₩35,039 | ₩34,823 | ₩34,823 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,797 | ₩35,213 | ₩34,797 | ₩34,998 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,730 | ₩34,744 | ₩34,663 | ₩34,718 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,167 | ₩34,408 | ₩34,167 | ₩34,360 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,408 | ₩34,422 | ₩34,081 | ₩34,081 | -0.95% | 4.1만 |
|---|