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 | ₩36,409 | ₩36,651 | ₩36,396 | ₩36,603 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,851 | ₩36,195 | ₩35,638 | ₩36,141 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,222 | ₩36,235 | ₩35,865 | ₩35,865 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,269 | ₩36,637 | ₩36,269 | ₩36,436 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,739 | ₩36,094 | ₩35,739 | ₩35,973 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,114 | ₩36,114 | ₩35,886 | ₩35,914 | -0.55% | 2.1만 |
| 2026.10.01 | ₩36,034 | ₩36,034 | ₩35,658 | ₩35,913 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,423 | ₩36,503 | ₩36,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,087 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,718 | ₩36,718 | ₩36,336 | ₩36,584 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,517 | ₩36,738 | ₩36,430 | ₩36,611 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,611 | ₩36,725 | ₩36,302 | ₩36,725 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,557 | ₩36,745 | ₩36,356 | ₩36,664 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,812 | ₩36,926 | ₩36,584 | ₩36,584 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,268 | ₩37,268 | ₩37,040 | ₩37,040 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,919 | ₩37,027 | ₩36,839 | ₩36,946 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,073 | ₩37,134 | ₩36,839 | ₩36,839 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,670 | ₩37,670 | ₩37,268 | ₩37,268 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,952 | ₩37,952 | ₩37,295 | ₩37,295 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,845 | ₩37,925 | ₩37,791 | ₩37,791 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,845 | ₩38,059 | ₩37,724 | ₩38,033 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,711 | ₩38,100 | ₩37,711 | ₩37,939 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,939 | ₩38,046 | ₩37,617 | ₩37,684 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,422 | ₩38,422 | ₩38,127 | ₩38,180 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,744 | ₩38,864 | ₩38,569 | ₩38,569 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,931 | ₩39,160 | ₩38,918 | ₩38,931 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,321 | ₩39,321 | ₩38,952 | ₩39,079 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩39,025 | ₩39,126 | ₩39,025 | ₩39,059 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,119 | ₩39,119 | ₩38,891 | ₩38,958 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,589 | ₩39,589 | ₩39,186 | ₩39,229 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,763 | ₩39,790 | ₩39,683 | ₩39,777 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,152 | ₩40,152 | ₩39,616 | ₩39,616 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,508 | ₩40,528 | ₩40,327 | ₩40,347 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,582 | ₩40,582 | ₩40,421 | ₩40,488 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,286 | ₩40,729 | ₩40,286 | ₩40,622 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,260 | ₩40,340 | ₩40,246 | ₩40,327 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,293 | ₩40,649 | ₩40,193 | ₩40,206 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,152 | ₩40,394 | ₩40,152 | ₩40,394 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,045 | ₩40,172 | ₩39,824 | ₩39,824 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,186 | ₩40,186 | ₩40,018 | ₩40,099 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,421 | ₩40,541 | ₩40,421 | ₩40,515 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,206 | ₩40,367 | ₩40,171 | ₩40,367 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,602 | ₩39,857 | ₩39,602 | ₩39,770 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,757 | ₩39,757 | ₩39,656 | ₩39,672 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,501 | ₩40,501 | ₩39,475 | ₩39,549 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,327 | ₩40,515 | ₩40,206 | ₩40,461 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,474 | ₩40,622 | ₩40,152 | ₩40,260 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,367 | ₩40,528 | ₩40,367 | ₩40,417 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,072 | ₩40,354 | ₩39,173 | ₩40,340 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,152 | ₩40,233 | ₩39,812 | ₩39,897 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,045 | ₩40,112 | ₩39,455 | ₩39,767 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,373 | ₩41,373 | ₩39,938 | ₩40,193 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,783 | ₩41,360 | ₩40,783 | ₩41,185 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,729 | ₩41,306 | ₩40,702 | ₩41,051 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,729 | ₩40,810 | ₩40,608 | ₩40,608 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,481 | ₩40,635 | ₩40,447 | ₩40,525 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,179 | ₩40,206 | ₩39,897 | ₩39,978 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,179 | ₩40,246 | ₩40,099 | ₩40,099 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,152 | ₩40,286 | ₩40,152 | ₩40,206 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,729 | ₩40,729 | ₩40,300 | ₩40,324 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,783 | ₩41,185 | ₩40,622 | ₩40,702 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,286 | ₩40,883 | ₩40,286 | ₩40,883 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,528 | ₩40,622 | ₩40,246 | ₩40,246 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,219 | ₩40,260 | ₩40,172 | ₩40,246 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,582 | ₩40,662 | ₩40,313 | ₩40,354 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,273 | ₩40,488 | ₩40,260 | ₩40,387 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,072 | ₩40,327 | ₩40,072 | ₩40,193 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,716 | ₩40,716 | ₩40,152 | ₩40,172 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,890 | ₩41,385 | ₩40,890 | ₩41,098 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,051 | ₩41,091 | ₩40,608 | ₩40,700 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,977 | ₩41,085 | ₩40,977 | ₩41,083 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,565 | ₩40,823 | ₩40,565 | ₩40,622 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,595 | ₩40,662 | ₩40,260 | ₩40,380 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,863 | ₩40,863 | ₩40,575 | ₩40,765 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,394 | ₩40,883 | ₩40,394 | ₩40,830 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,883 | ₩40,883 | ₩40,501 | ₩40,739 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,407 | ₩40,615 | ₩40,407 | ₩40,497 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,280 | ₩40,019 | ₩39,280 | ₩40,019 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,401 | ₩39,602 | ₩39,240 | ₩39,441 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩40,032 | ₩40,032 | ₩39,495 | ₩39,669 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,179 | ₩40,273 | ₩39,508 | ₩39,562 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,421 | ₩40,421 | ₩40,225 | ₩40,225 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,051 | ₩41,051 | ₩40,312 | ₩40,312 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,515 | ₩40,729 | ₩40,515 | ₩40,675 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,387 | ₩40,488 | ₩40,125 | ₩40,359 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,260 | ₩40,505 | ₩40,193 | ₩40,193 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,817 | ₩40,367 | ₩39,817 | ₩40,217 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,683 | ₩39,696 | ₩39,457 | ₩39,457 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,696 | ₩39,911 | ₩39,455 | ₩39,710 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,334 | ₩39,531 | ₩39,200 | ₩39,531 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,945 | ₩38,985 | ₩38,879 | ₩38,879 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,945 | ₩39,048 | ₩38,945 | ₩38,965 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,079 | ₩39,186 | ₩39,012 | ₩39,025 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,468 | ₩39,503 | ₩39,224 | ₩39,224 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,388 | ₩39,656 | ₩39,388 | ₩39,561 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,763 | ₩39,763 | ₩39,477 | ₩39,477 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,280 | ₩39,296 | ₩39,079 | ₩39,296 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,119 | ₩39,119 | ₩38,824 | ₩39,029 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,730 | ₩38,978 | ₩38,542 | ₩38,944 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,341 | ₩38,930 | ₩38,341 | ₩38,868 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,207 | ₩38,207 | ₩38,117 | ₩38,117 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,764 | ₩38,186 | ₩37,751 | ₩38,186 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,644 | ₩37,717 | ₩37,550 | ₩37,573 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,314 | ₩38,402 | ₩38,113 | ₩38,113 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,180 | ₩38,328 | ₩38,180 | ₩38,310 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,422 | ₩38,583 | ₩38,422 | ₩38,561 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,797 | ₩38,797 | ₩38,650 | ₩38,702 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,797 | ₩38,931 | ₩38,737 | ₩38,737 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,824 | ₩38,905 | ₩38,623 | ₩38,828 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,583 | ₩38,958 | ₩38,583 | ₩38,761 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,610 | ₩37,775 | ₩37,610 | ₩37,678 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,657 | ₩37,831 | ₩37,268 | ₩37,424 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,106 | ₩38,127 | ₩37,839 | ₩37,839 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,711 | ₩38,039 | ₩37,711 | ₩38,033 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,563 | ₩37,563 | ₩37,405 | ₩37,405 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,509 | ₩37,724 | ₩37,355 | ₩37,724 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,563 | ₩37,563 | ₩37,322 | ₩37,322 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,738 | ₩37,738 | ₩37,536 | ₩37,536 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,684 | ₩37,684 | ₩37,348 | ₩37,577 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,845 | ₩37,845 | ₩37,322 | ₩37,322 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,610 | ₩38,610 | ₩37,778 | ₩37,778 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,381 | ₩38,442 | ₩38,368 | ₩38,422 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,919 | ₩38,408 | ₩37,919 | ₩38,355 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,550 | ₩37,670 | ₩37,335 | ₩37,389 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,402 | ₩37,402 | ₩37,161 | ₩37,255 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,100 | ₩37,308 | ₩37,027 | ₩37,281 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,517 | ₩36,798 | ₩36,517 | ₩36,798 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,678 | ₩36,678 | ₩36,641 | ₩36,678 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,302 | ₩36,798 | ₩36,302 | ₩36,597 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,550 | ₩36,678 | ₩36,208 | ₩36,342 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,631 | ₩35,631 | ₩35,611 | ₩35,611 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,584 | ₩35,752 | ₩35,584 | ₩35,739 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,706 | ₩35,571 | ₩34,706 | ₩35,537 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,108 | ₩35,215 | ₩35,041 | ₩35,148 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,659 | ₩34,934 | ₩34,424 | ₩34,934 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,424 | ₩34,759 | ₩34,209 | ₩34,373 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,610 | ₩34,639 | ₩34,209 | ₩34,263 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,175 | ₩35,175 | ₩34,880 | ₩34,934 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,867 | ₩35,068 | ₩34,732 | ₩34,987 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,175 | ₩35,296 | ₩34,920 | ₩34,920 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,511 | ₩35,658 | ₩35,095 | ₩35,095 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,685 | ₩35,698 | ₩34,829 | ₩34,829 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,759 | ₩35,913 | ₩35,564 | ₩35,779 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,222 | ₩36,302 | ₩35,873 | ₩35,873 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,275 | ₩36,691 | ₩36,275 | ₩36,503 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,356 | ₩36,356 | ₩36,061 | ₩36,067 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,195 | ₩36,195 | ₩35,659 | ₩35,659 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,114 | ₩36,195 | ₩35,819 | ₩35,819 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,530 | ₩36,570 | ₩36,302 | ₩36,376 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,919 | ₩37,187 | ₩36,772 | ₩36,772 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,772 | ₩37,214 | ₩36,235 | ₩37,080 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,067 | ₩37,241 | ₩36,879 | ₩37,194 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,597 | ₩37,657 | ₩37,335 | ₩37,613 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,691 | ₩37,952 | ₩37,550 | ₩37,912 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,959 | ₩37,764 | ₩36,959 | ₩37,751 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,563 | ₩37,979 | ₩37,483 | ₩37,872 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,046 | ₩38,234 | ₩37,966 | ₩38,059 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,153 | ₩38,321 | ₩38,059 | ₩38,180 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,113 | ₩38,113 | ₩37,818 | ₩37,979 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,966 | ₩38,100 | ₩37,952 | ₩38,046 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,247 | ₩38,274 | ₩38,006 | ₩38,127 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,966 | ₩38,274 | ₩37,945 | ₩38,234 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,925 | ₩38,220 | ₩37,925 | ₩38,019 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,306 | ₩38,306 | ₩37,979 | ₩37,979 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,952 | ₩38,341 | ₩37,952 | ₩38,341 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,657 | ₩38,086 | ₩37,630 | ₩37,941 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,140 | ₩38,341 | ₩37,590 | ₩37,662 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,697 | ₩37,899 | ₩37,697 | ₩37,839 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,134 | ₩37,818 | ₩37,134 | ₩37,723 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,825 | ₩37,053 | ₩36,825 | ₩37,040 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩37,013 | ₩37,013 | ₩36,784 | ₩36,986 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,691 | ₩36,785 | ₩36,544 | ₩36,664 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,356 | ₩37,033 | ₩36,356 | ₩37,027 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,047 | ₩36,262 | ₩36,034 | ₩36,093 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,262 | ₩36,262 | ₩36,047 | ₩36,047 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,101 | ₩36,248 | ₩35,940 | ₩36,223 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩36,007 | ₩36,369 | ₩36,007 | ₩36,262 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,396 | ₩36,396 | ₩35,900 | ₩35,910 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,067 | ₩37,067 | ₩36,383 | ₩36,452 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,718 | ₩36,758 | ₩36,401 | ₩36,531 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,651 | ₩36,702 | ₩36,530 | ₩36,702 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,906 | ₩37,080 | ₩36,664 | ₩36,670 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,624 | ₩36,892 | ₩36,624 | ₩36,871 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,825 | ₩36,906 | ₩36,557 | ₩36,557 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,839 | ₩37,295 | ₩36,839 | ₩37,295 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,718 | ₩37,027 | ₩36,718 | ₩36,955 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,664 | ₩36,933 | ₩36,530 | ₩36,655 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,208 | ₩36,356 | ₩35,886 | ₩36,356 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,302 | ₩36,349 | ₩36,216 | ₩36,216 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,423 | ₩36,423 | ₩36,208 | ₩36,250 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,672 | ₩36,262 | ₩35,672 | ₩36,262 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,195 | ₩36,195 | ₩35,631 | ₩35,641 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,604 | ₩36,152 | ₩35,604 | ₩36,152 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,618 | ₩35,839 | ₩35,512 | ₩35,755 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,484 | ₩35,893 | ₩35,484 | ₩35,769 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,087 | ₩36,087 | ₩35,806 | ₩35,806 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,913 | ₩36,128 | ₩35,752 | ₩36,128 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,044 | ₩36,087 | ₩35,955 | ₩36,087 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,940 | ₩35,941 | ₩35,873 | ₩35,941 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,873 | ₩35,874 | ₩35,873 | ₩35,874 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,645 | ₩35,658 | ₩35,482 | ₩35,587 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,524 | ₩35,913 | ₩35,524 | ₩35,744 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,591 | ₩35,765 | ₩35,524 | ₩35,524 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,047 | ₩36,087 | ₩35,709 | ₩35,709 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,618 | ₩36,758 | ₩35,618 | ₩35,921 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,631 | ₩35,631 | ₩35,403 | ₩35,476 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,470 | ₩35,672 | ₩35,430 | ₩35,650 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,551 | ₩35,551 | ₩35,289 | ₩35,344 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,256 | ₩35,329 | ₩35,054 | ₩35,189 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,504 | ₩34,947 | ₩34,504 | ₩34,853 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,423 | ₩34,478 | ₩34,223 | ₩34,236 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,498 | ₩34,612 | ₩34,303 | ₩34,411 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,880 | ₩34,904 | ₩34,679 | ₩34,719 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,242 | ₩35,242 | ₩34,746 | ₩34,840 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,350 | ₩35,551 | ₩35,209 | ₩35,336 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,242 | ₩35,256 | ₩35,068 | ₩35,254 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,323 | ₩35,419 | ₩35,213 | ₩35,229 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,429 | ₩35,429 | ₩35,429 | ₩35,429 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,551 | ₩35,551 | ₩35,387 | ₩35,387 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,148 | ₩35,390 | ₩35,148 | ₩35,256 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,719 | ₩34,791 | ₩34,598 | ₩34,719 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,491 | ₩34,798 | ₩34,491 | ₩34,695 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩34,008 | ₩34,250 | ₩33,906 | ₩33,906 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,102 | ₩34,102 | ₩33,954 | ₩33,966 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,142 | ₩34,245 | ₩34,142 | ₩34,245 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,518 | ₩34,518 | ₩34,192 | ₩34,192 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,504 | ₩34,571 | ₩34,424 | ₩34,514 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,773 | ₩34,775 | ₩34,424 | ₩34,518 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,189 | ₩35,189 | ₩35,048 | ₩35,048 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,732 | ₩35,052 | ₩34,732 | ₩35,052 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,574 | ₩34,798 | ₩34,571 | ₩34,798 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,531 | ₩34,789 | ₩34,531 | ₩34,789 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,263 | ₩34,263 | ₩34,196 | ₩34,196 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,343 | ₩34,506 | ₩34,343 | ₩34,506 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,209 | ₩34,209 | ₩34,129 | ₩34,209 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,062 | ₩34,173 | ₩33,874 | ₩34,173 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,062 | ₩34,268 | ₩34,062 | ₩34,268 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,182 | ₩34,290 | ₩34,182 | ₩34,208 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,443 | ₩34,443 | ₩33,954 | ₩33,954 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,162 | ₩35,162 | ₩34,842 | ₩34,842 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,604 | ₩36,027 | ₩35,417 | ₩35,591 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,564 | ₩35,819 | ₩35,511 | ₩35,551 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,323 | ₩35,417 | ₩35,323 | ₩35,417 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,739 | ₩35,846 | ₩35,615 | ₩35,615 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,350 | ₩35,618 | ₩35,202 | ₩35,478 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,040 | ₩35,321 | ₩35,040 | ₩35,321 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,934 | ₩35,383 | ₩34,875 | ₩35,040 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,867 | ₩35,041 | ₩34,825 | ₩34,825 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,800 | ₩35,215 | ₩34,800 | ₩35,001 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,732 | ₩34,746 | ₩34,665 | ₩34,720 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,169 | ₩34,411 | ₩34,169 | ₩34,362 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,411 | ₩34,424 | ₩34,083 | ₩34,083 | -0.95% | 4.1만 |
|---|