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 | ₩36,292 | ₩36,533 | ₩36,279 | ₩36,485 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,736 | ₩36,078 | ₩35,524 | ₩36,025 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,105 | ₩36,119 | ₩35,750 | ₩35,750 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,152 | ₩36,520 | ₩36,152 | ₩36,319 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,624 | ₩35,978 | ₩35,624 | ₩35,858 | +0.66% | 1.8만 |
| 2026.10.02 | ₩35,998 | ₩35,998 | ₩35,771 | ₩35,799 | -0.55% | 2.1만 |
| 2026.10.01 | ₩35,918 | ₩35,918 | ₩35,544 | ₩35,798 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,306 | ₩36,386 | ₩35,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,971 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,600 | ₩36,600 | ₩36,219 | ₩36,466 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,399 | ₩36,620 | ₩36,312 | ₩36,493 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,493 | ₩36,607 | ₩36,185 | ₩36,607 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,440 | ₩36,627 | ₩36,239 | ₩36,546 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,694 | ₩36,807 | ₩36,466 | ₩36,466 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,148 | ₩37,148 | ₩36,921 | ₩36,921 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,801 | ₩36,908 | ₩36,720 | ₩36,827 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩36,954 | ₩37,015 | ₩36,720 | ₩36,720 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,549 | ₩37,549 | ₩37,148 | ₩37,148 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,830 | ₩37,830 | ₩37,175 | ₩37,175 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,723 | ₩37,803 | ₩37,670 | ₩37,670 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,723 | ₩37,937 | ₩37,603 | ₩37,910 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,590 | ₩37,977 | ₩37,590 | ₩37,817 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,817 | ₩37,924 | ₩37,496 | ₩37,563 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,298 | ₩38,298 | ₩38,004 | ₩38,058 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,619 | ₩38,740 | ₩38,445 | ₩38,445 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,806 | ₩39,034 | ₩38,793 | ₩38,806 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,194 | ₩39,194 | ₩38,826 | ₩38,954 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩38,900 | ₩39,000 | ₩38,900 | ₩38,933 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩38,994 | ₩38,994 | ₩38,766 | ₩38,833 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,462 | ₩39,462 | ₩39,060 | ₩39,103 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,635 | ₩39,662 | ₩39,555 | ₩39,649 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,023 | ₩40,023 | ₩39,488 | ₩39,488 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,378 | ₩40,398 | ₩40,197 | ₩40,217 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,451 | ₩40,451 | ₩40,291 | ₩40,358 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,157 | ₩40,598 | ₩40,157 | ₩40,491 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,130 | ₩40,211 | ₩40,117 | ₩40,197 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,164 | ₩40,518 | ₩40,063 | ₩40,077 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,023 | ₩40,264 | ₩40,023 | ₩40,264 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩39,916 | ₩40,043 | ₩39,696 | ₩39,696 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,057 | ₩40,057 | ₩39,890 | ₩39,970 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,291 | ₩40,411 | ₩40,291 | ₩40,384 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,077 | ₩40,237 | ₩40,042 | ₩40,237 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,475 | ₩39,729 | ₩39,475 | ₩39,642 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,629 | ₩39,629 | ₩39,529 | ₩39,545 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,371 | ₩40,371 | ₩39,348 | ₩39,422 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,197 | ₩40,384 | ₩40,077 | ₩40,331 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,344 | ₩40,491 | ₩40,023 | ₩40,130 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,237 | ₩40,398 | ₩40,237 | ₩40,287 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩39,943 | ₩40,224 | ₩39,047 | ₩40,211 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,023 | ₩40,104 | ₩39,684 | ₩39,769 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩39,916 | ₩39,983 | ₩39,328 | ₩39,640 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,240 | ₩41,240 | ₩39,809 | ₩40,063 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,652 | ₩41,227 | ₩40,652 | ₩41,053 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,598 | ₩41,173 | ₩40,572 | ₩40,919 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,598 | ₩40,679 | ₩40,478 | ₩40,478 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,351 | ₩40,505 | ₩40,317 | ₩40,395 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,050 | ₩40,077 | ₩39,769 | ₩39,849 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,050 | ₩40,117 | ₩39,970 | ₩39,970 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,023 | ₩40,157 | ₩40,023 | ₩40,077 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,598 | ₩40,598 | ₩40,170 | ₩40,194 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,652 | ₩41,053 | ₩40,491 | ₩40,572 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,157 | ₩40,752 | ₩40,157 | ₩40,752 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,398 | ₩40,491 | ₩40,117 | ₩40,117 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,090 | ₩40,130 | ₩40,043 | ₩40,117 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,451 | ₩40,531 | ₩40,184 | ₩40,224 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,144 | ₩40,358 | ₩40,130 | ₩40,257 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩39,943 | ₩40,197 | ₩39,943 | ₩40,063 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,585 | ₩40,585 | ₩40,023 | ₩40,043 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,759 | ₩41,252 | ₩40,759 | ₩40,966 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩40,919 | ₩40,959 | ₩40,478 | ₩40,569 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,846 | ₩40,953 | ₩40,846 | ₩40,951 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,435 | ₩40,692 | ₩40,435 | ₩40,491 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,465 | ₩40,531 | ₩40,130 | ₩40,251 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,732 | ₩40,732 | ₩40,445 | ₩40,634 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,264 | ₩40,752 | ₩40,264 | ₩40,699 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,752 | ₩40,752 | ₩40,371 | ₩40,608 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,277 | ₩40,485 | ₩40,277 | ₩40,367 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,154 | ₩39,891 | ₩39,154 | ₩39,891 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,274 | ₩39,475 | ₩39,114 | ₩39,315 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩39,903 | ₩39,903 | ₩39,368 | ₩39,542 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,050 | ₩40,144 | ₩39,381 | ₩39,435 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,291 | ₩40,291 | ₩40,096 | ₩40,096 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩40,919 | ₩40,919 | ₩40,182 | ₩40,182 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,384 | ₩40,598 | ₩40,384 | ₩40,545 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,257 | ₩40,358 | ₩39,997 | ₩40,229 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,130 | ₩40,375 | ₩40,063 | ₩40,063 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,689 | ₩40,237 | ₩39,689 | ₩40,087 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,555 | ₩39,569 | ₩39,331 | ₩39,331 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,569 | ₩39,783 | ₩39,328 | ₩39,582 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,208 | ₩39,404 | ₩39,074 | ₩39,404 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,820 | ₩38,860 | ₩38,754 | ₩38,754 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,820 | ₩38,923 | ₩38,820 | ₩38,840 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩38,954 | ₩39,060 | ₩38,887 | ₩38,900 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,341 | ₩39,376 | ₩39,098 | ₩39,098 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,261 | ₩39,529 | ₩39,261 | ₩39,434 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,635 | ₩39,635 | ₩39,351 | ₩39,351 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,154 | ₩39,170 | ₩38,954 | ₩39,170 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩38,994 | ₩38,994 | ₩38,699 | ₩38,904 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,606 | ₩38,853 | ₩38,419 | ₩38,818 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,218 | ₩38,805 | ₩38,218 | ₩38,744 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,084 | ₩38,084 | ₩37,995 | ₩37,995 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,643 | ₩38,063 | ₩37,630 | ₩38,063 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,523 | ₩37,596 | ₩37,429 | ₩37,452 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,191 | ₩38,278 | ₩37,991 | ₩37,991 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,058 | ₩38,205 | ₩38,058 | ₩38,187 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,298 | ₩38,459 | ₩38,298 | ₩38,437 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,673 | ₩38,673 | ₩38,526 | ₩38,578 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,673 | ₩38,806 | ₩38,613 | ₩38,613 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,699 | ₩38,780 | ₩38,499 | ₩38,703 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,459 | ₩38,833 | ₩38,459 | ₩38,637 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,489 | ₩37,654 | ₩37,489 | ₩37,557 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,536 | ₩37,710 | ₩37,148 | ₩37,303 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩37,984 | ₩38,004 | ₩37,718 | ₩37,718 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,590 | ₩37,917 | ₩37,590 | ₩37,910 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,442 | ₩37,442 | ₩37,285 | ₩37,285 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,389 | ₩37,603 | ₩37,235 | ₩37,603 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,442 | ₩37,442 | ₩37,202 | ₩37,202 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,616 | ₩37,616 | ₩37,416 | ₩37,416 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,563 | ₩37,563 | ₩37,228 | ₩37,456 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,723 | ₩37,723 | ₩37,202 | ₩37,202 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,485 | ₩38,485 | ₩37,656 | ₩37,656 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,258 | ₩38,318 | ₩38,245 | ₩38,298 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,797 | ₩38,285 | ₩37,797 | ₩38,231 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,429 | ₩37,549 | ₩37,215 | ₩37,269 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,282 | ₩37,282 | ₩37,041 | ₩37,135 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩36,981 | ₩37,188 | ₩36,908 | ₩37,162 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,399 | ₩36,680 | ₩36,399 | ₩36,680 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,560 | ₩36,560 | ₩36,524 | ₩36,560 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,185 | ₩36,680 | ₩36,185 | ₩36,480 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,433 | ₩36,560 | ₩36,092 | ₩36,226 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,517 | ₩35,517 | ₩35,497 | ₩35,497 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,470 | ₩35,637 | ₩35,470 | ₩35,624 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,594 | ₩35,457 | ₩34,594 | ₩35,423 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩34,995 | ₩35,102 | ₩34,928 | ₩35,035 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,547 | ₩34,821 | ₩34,313 | ₩34,821 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,313 | ₩34,648 | ₩34,099 | ₩34,263 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,499 | ₩34,527 | ₩34,099 | ₩34,153 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,062 | ₩35,062 | ₩34,768 | ₩34,821 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,755 | ₩34,955 | ₩34,621 | ₩34,875 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,062 | ₩35,183 | ₩34,808 | ₩34,808 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,396 | ₩35,544 | ₩34,982 | ₩34,982 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,570 | ₩35,584 | ₩34,717 | ₩34,717 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,644 | ₩35,798 | ₩35,450 | ₩35,664 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,105 | ₩36,185 | ₩35,758 | ₩35,758 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,159 | ₩36,573 | ₩36,159 | ₩36,386 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,239 | ₩36,239 | ₩35,945 | ₩35,951 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,078 | ₩36,078 | ₩35,545 | ₩35,545 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩35,998 | ₩36,078 | ₩35,704 | ₩35,704 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,413 | ₩36,453 | ₩36,185 | ₩36,259 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,801 | ₩37,068 | ₩36,653 | ₩36,653 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,653 | ₩37,095 | ₩36,119 | ₩36,961 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩36,948 | ₩37,122 | ₩36,760 | ₩37,075 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,476 | ₩37,536 | ₩37,215 | ₩37,492 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,569 | ₩37,830 | ₩37,429 | ₩37,790 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,841 | ₩37,643 | ₩36,841 | ₩37,630 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,442 | ₩37,857 | ₩37,362 | ₩37,750 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩37,924 | ₩38,111 | ₩37,844 | ₩37,937 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,031 | ₩38,198 | ₩37,937 | ₩38,058 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩37,991 | ₩37,991 | ₩37,697 | ₩37,857 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,844 | ₩37,977 | ₩37,830 | ₩37,924 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,124 | ₩38,151 | ₩37,884 | ₩38,004 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,844 | ₩38,151 | ₩37,824 | ₩38,111 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,803 | ₩38,098 | ₩37,803 | ₩37,897 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,183 | ₩38,183 | ₩37,857 | ₩37,857 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,830 | ₩38,218 | ₩37,830 | ₩38,218 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,536 | ₩37,964 | ₩37,509 | ₩37,820 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,017 | ₩38,218 | ₩37,469 | ₩37,541 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,576 | ₩37,777 | ₩37,576 | ₩37,718 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,015 | ₩37,697 | ₩37,015 | ₩37,602 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,707 | ₩36,934 | ₩36,707 | ₩36,921 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩36,894 | ₩36,894 | ₩36,666 | ₩36,867 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,573 | ₩36,667 | ₩36,426 | ₩36,546 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,239 | ₩36,914 | ₩36,239 | ₩36,908 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩35,931 | ₩36,145 | ₩35,918 | ₩35,977 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,145 | ₩36,145 | ₩35,931 | ₩35,931 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩35,985 | ₩36,132 | ₩35,824 | ₩36,107 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩35,891 | ₩36,252 | ₩35,891 | ₩36,145 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,279 | ₩36,279 | ₩35,784 | ₩35,795 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩36,948 | ₩36,948 | ₩36,266 | ₩36,335 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,600 | ₩36,640 | ₩36,284 | ₩36,414 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,533 | ₩36,584 | ₩36,413 | ₩36,584 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,787 | ₩36,961 | ₩36,546 | ₩36,552 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,506 | ₩36,774 | ₩36,506 | ₩36,752 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,707 | ₩36,787 | ₩36,440 | ₩36,440 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,720 | ₩37,175 | ₩36,720 | ₩37,175 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,600 | ₩36,908 | ₩36,600 | ₩36,837 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,546 | ₩36,814 | ₩36,413 | ₩36,537 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,092 | ₩36,239 | ₩35,771 | ₩36,239 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,185 | ₩36,232 | ₩36,100 | ₩36,100 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,306 | ₩36,306 | ₩36,092 | ₩36,133 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,557 | ₩36,145 | ₩35,557 | ₩36,145 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,078 | ₩36,078 | ₩35,517 | ₩35,526 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,490 | ₩36,036 | ₩35,490 | ₩36,036 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,503 | ₩35,724 | ₩35,398 | ₩35,640 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,370 | ₩35,778 | ₩35,370 | ₩35,655 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩35,971 | ₩35,971 | ₩35,691 | ₩35,691 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,798 | ₩36,012 | ₩35,637 | ₩36,012 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩35,929 | ₩35,971 | ₩35,839 | ₩35,971 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,824 | ₩35,826 | ₩35,758 | ₩35,826 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,758 | ₩35,759 | ₩35,758 | ₩35,759 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,530 | ₩35,544 | ₩35,368 | ₩35,473 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,410 | ₩35,798 | ₩35,410 | ₩35,629 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,477 | ₩35,651 | ₩35,410 | ₩35,410 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩35,931 | ₩35,971 | ₩35,594 | ₩35,594 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,503 | ₩36,640 | ₩35,503 | ₩35,806 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,517 | ₩35,517 | ₩35,289 | ₩35,362 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,356 | ₩35,557 | ₩35,316 | ₩35,536 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,437 | ₩35,437 | ₩35,176 | ₩35,231 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,142 | ₩35,216 | ₩34,942 | ₩35,076 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,394 | ₩34,835 | ₩34,394 | ₩34,741 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,312 | ₩34,367 | ₩34,113 | ₩34,126 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,387 | ₩34,501 | ₩34,193 | ₩34,300 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,768 | ₩34,792 | ₩34,567 | ₩34,608 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,129 | ₩35,129 | ₩34,634 | ₩34,728 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,236 | ₩35,437 | ₩35,096 | ₩35,223 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,129 | ₩35,142 | ₩34,955 | ₩35,141 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,209 | ₩35,306 | ₩35,100 | ₩35,116 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,315 | ₩35,315 | ₩35,315 | ₩35,315 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,437 | ₩35,437 | ₩35,273 | ₩35,273 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,035 | ₩35,276 | ₩35,035 | ₩35,142 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,608 | ₩34,680 | ₩34,487 | ₩34,608 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,380 | ₩34,686 | ₩34,380 | ₩34,583 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩33,899 | ₩34,139 | ₩33,797 | ₩33,797 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩33,992 | ₩33,992 | ₩33,845 | ₩33,857 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,033 | ₩34,135 | ₩34,033 | ₩34,135 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,407 | ₩34,407 | ₩34,082 | ₩34,082 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,394 | ₩34,460 | ₩34,313 | ₩34,403 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,661 | ₩34,664 | ₩34,313 | ₩34,407 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,076 | ₩35,076 | ₩34,935 | ₩34,935 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,621 | ₩34,939 | ₩34,621 | ₩34,939 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,463 | ₩34,686 | ₩34,460 | ₩34,686 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,420 | ₩34,677 | ₩34,420 | ₩34,677 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,153 | ₩34,153 | ₩34,086 | ₩34,086 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,233 | ₩34,395 | ₩34,233 | ₩34,395 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,099 | ₩34,099 | ₩34,019 | ₩34,099 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩33,952 | ₩34,063 | ₩33,765 | ₩34,063 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩33,952 | ₩34,158 | ₩33,952 | ₩34,158 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,073 | ₩34,180 | ₩34,073 | ₩34,098 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,332 | ₩34,332 | ₩33,845 | ₩33,845 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,049 | ₩35,049 | ₩34,731 | ₩34,731 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,490 | ₩35,911 | ₩35,303 | ₩35,477 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,450 | ₩35,704 | ₩35,396 | ₩35,437 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,209 | ₩35,303 | ₩35,209 | ₩35,303 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,624 | ₩35,731 | ₩35,501 | ₩35,501 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,236 | ₩35,503 | ₩35,089 | ₩35,364 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩34,927 | ₩35,208 | ₩34,927 | ₩35,208 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,821 | ₩35,269 | ₩34,763 | ₩34,927 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,755 | ₩34,928 | ₩34,713 | ₩34,713 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,688 | ₩35,102 | ₩34,688 | ₩34,888 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,621 | ₩34,634 | ₩34,554 | ₩34,609 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,059 | ₩34,300 | ₩34,059 | ₩34,252 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,300 | ₩34,313 | ₩33,974 | ₩33,974 | -0.95% | 4.1만 |
|---|