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 | ₩36,324 | ₩36,565 | ₩36,311 | ₩36,517 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,768 | ₩36,110 | ₩35,555 | ₩36,057 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,137 | ₩36,150 | ₩35,781 | ₩35,781 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,184 | ₩36,552 | ₩36,184 | ₩36,351 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,655 | ₩36,010 | ₩35,655 | ₩35,889 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,030 | ₩36,030 | ₩35,802 | ₩35,831 | -0.55% | 2.1만 |
| 2026.10.01 | ₩35,950 | ₩35,950 | ₩35,575 | ₩35,829 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,338 | ₩36,418 | ₩36,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,003 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,632 | ₩36,632 | ₩36,251 | ₩36,498 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,432 | ₩36,652 | ₩36,345 | ₩36,525 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,525 | ₩36,639 | ₩36,217 | ₩36,639 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,472 | ₩36,659 | ₩36,271 | ₩36,579 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,726 | ₩36,840 | ₩36,498 | ₩36,498 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,181 | ₩37,181 | ₩36,954 | ₩36,954 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,833 | ₩36,940 | ₩36,753 | ₩36,860 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩36,987 | ₩37,047 | ₩36,753 | ₩36,753 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,583 | ₩37,583 | ₩37,181 | ₩37,181 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,864 | ₩37,864 | ₩37,208 | ₩37,208 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,757 | ₩37,837 | ₩37,703 | ₩37,703 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,757 | ₩37,971 | ₩37,636 | ₩37,944 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,623 | ₩38,011 | ₩37,623 | ₩37,850 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,850 | ₩37,957 | ₩37,529 | ₩37,596 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,332 | ₩38,332 | ₩38,038 | ₩38,091 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,653 | ₩38,774 | ₩38,479 | ₩38,479 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,841 | ₩39,068 | ₩38,827 | ₩38,841 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,229 | ₩39,229 | ₩38,861 | ₩38,988 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩38,934 | ₩39,035 | ₩38,934 | ₩38,968 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,028 | ₩39,028 | ₩38,801 | ₩38,867 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,496 | ₩39,496 | ₩39,095 | ₩39,138 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,670 | ₩39,697 | ₩39,590 | ₩39,684 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,059 | ₩40,059 | ₩39,523 | ₩39,523 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,413 | ₩40,433 | ₩40,233 | ₩40,253 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,487 | ₩40,487 | ₩40,326 | ₩40,393 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,192 | ₩40,634 | ₩40,192 | ₩40,527 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,166 | ₩40,246 | ₩40,152 | ₩40,233 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,199 | ₩40,554 | ₩40,099 | ₩40,112 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,059 | ₩40,300 | ₩40,059 | ₩40,300 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩39,952 | ₩40,079 | ₩39,731 | ₩39,731 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,092 | ₩40,092 | ₩39,925 | ₩40,005 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,326 | ₩40,447 | ₩40,326 | ₩40,420 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,112 | ₩40,273 | ₩40,077 | ₩40,273 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,510 | ₩39,764 | ₩39,510 | ₩39,677 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,664 | ₩39,664 | ₩39,563 | ₩39,579 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,407 | ₩40,407 | ₩39,383 | ₩39,456 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,233 | ₩40,420 | ₩40,112 | ₩40,366 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,380 | ₩40,527 | ₩40,059 | ₩40,166 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,273 | ₩40,433 | ₩40,273 | ₩40,322 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩39,978 | ₩40,259 | ₩39,082 | ₩40,246 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,059 | ₩40,139 | ₩39,719 | ₩39,804 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩39,952 | ₩40,018 | ₩39,363 | ₩39,674 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,277 | ₩41,277 | ₩39,844 | ₩40,099 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,688 | ₩41,263 | ₩40,688 | ₩41,089 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,634 | ₩41,210 | ₩40,607 | ₩40,955 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,634 | ₩40,714 | ₩40,514 | ₩40,514 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,387 | ₩40,540 | ₩40,353 | ₩40,431 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,085 | ₩40,112 | ₩39,804 | ₩39,885 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,085 | ₩40,152 | ₩40,005 | ₩40,005 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,059 | ₩40,192 | ₩40,059 | ₩40,112 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,634 | ₩40,634 | ₩40,206 | ₩40,230 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,688 | ₩41,089 | ₩40,527 | ₩40,607 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,192 | ₩40,788 | ₩40,192 | ₩40,788 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,433 | ₩40,527 | ₩40,152 | ₩40,152 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,126 | ₩40,166 | ₩40,079 | ₩40,152 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,487 | ₩40,567 | ₩40,219 | ₩40,259 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,179 | ₩40,393 | ₩40,166 | ₩40,293 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩39,978 | ₩40,233 | ₩39,978 | ₩40,099 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,621 | ₩40,621 | ₩40,059 | ₩40,079 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,795 | ₩41,289 | ₩40,795 | ₩41,002 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩40,955 | ₩40,995 | ₩40,514 | ₩40,605 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,882 | ₩40,989 | ₩40,882 | ₩40,987 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,471 | ₩40,728 | ₩40,471 | ₩40,527 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,500 | ₩40,567 | ₩40,166 | ₩40,286 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,768 | ₩40,768 | ₩40,480 | ₩40,670 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,300 | ₩40,788 | ₩40,300 | ₩40,735 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,788 | ₩40,788 | ₩40,407 | ₩40,643 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,313 | ₩40,520 | ₩40,313 | ₩40,403 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,189 | ₩39,926 | ₩39,189 | ₩39,926 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,309 | ₩39,510 | ₩39,148 | ₩39,349 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩39,938 | ₩39,938 | ₩39,403 | ₩39,577 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,085 | ₩40,179 | ₩39,416 | ₩39,470 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,326 | ₩40,326 | ₩40,131 | ₩40,131 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩40,955 | ₩40,955 | ₩40,218 | ₩40,218 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,420 | ₩40,634 | ₩40,420 | ₩40,581 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,293 | ₩40,393 | ₩40,032 | ₩40,265 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,166 | ₩40,411 | ₩40,099 | ₩40,099 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,724 | ₩40,273 | ₩39,724 | ₩40,123 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,590 | ₩39,604 | ₩39,365 | ₩39,365 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,604 | ₩39,818 | ₩39,363 | ₩39,617 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,242 | ₩39,439 | ₩39,108 | ₩39,439 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,854 | ₩38,894 | ₩38,788 | ₩38,788 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,854 | ₩38,957 | ₩38,854 | ₩38,874 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩38,988 | ₩39,095 | ₩38,921 | ₩38,934 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,376 | ₩39,411 | ₩39,132 | ₩39,132 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,296 | ₩39,563 | ₩39,296 | ₩39,468 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,670 | ₩39,670 | ₩39,385 | ₩39,385 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,189 | ₩39,205 | ₩38,988 | ₩39,205 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,028 | ₩39,028 | ₩38,734 | ₩38,938 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,640 | ₩38,888 | ₩38,453 | ₩38,853 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,252 | ₩38,839 | ₩38,252 | ₩38,778 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,118 | ₩38,118 | ₩38,028 | ₩38,028 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,676 | ₩38,097 | ₩37,663 | ₩38,097 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,556 | ₩37,629 | ₩37,462 | ₩37,485 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,225 | ₩38,312 | ₩38,024 | ₩38,024 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,091 | ₩38,238 | ₩38,091 | ₩38,221 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,332 | ₩38,493 | ₩38,332 | ₩38,471 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,707 | ₩38,707 | ₩38,560 | ₩38,612 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,707 | ₩38,841 | ₩38,647 | ₩38,647 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,734 | ₩38,814 | ₩38,533 | ₩38,738 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,493 | ₩38,867 | ₩38,493 | ₩38,671 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,522 | ₩37,687 | ₩37,522 | ₩37,591 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,569 | ₩37,743 | ₩37,181 | ₩37,336 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,018 | ₩38,038 | ₩37,751 | ₩37,751 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,623 | ₩37,951 | ₩37,623 | ₩37,944 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,475 | ₩37,475 | ₩37,318 | ₩37,318 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,422 | ₩37,636 | ₩37,268 | ₩37,636 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,475 | ₩37,475 | ₩37,235 | ₩37,235 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,649 | ₩37,649 | ₩37,449 | ₩37,449 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,596 | ₩37,596 | ₩37,261 | ₩37,489 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,757 | ₩37,757 | ₩37,235 | ₩37,235 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,519 | ₩38,519 | ₩37,690 | ₩37,690 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,292 | ₩38,352 | ₩38,279 | ₩38,332 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,830 | ₩38,319 | ₩37,830 | ₩38,265 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,462 | ₩37,583 | ₩37,248 | ₩37,301 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,315 | ₩37,315 | ₩37,074 | ₩37,168 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,014 | ₩37,221 | ₩36,940 | ₩37,194 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,432 | ₩36,713 | ₩36,432 | ₩36,713 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,592 | ₩36,592 | ₩36,556 | ₩36,592 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,217 | ₩36,713 | ₩36,217 | ₩36,512 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,465 | ₩36,592 | ₩36,124 | ₩36,258 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,548 | ₩35,548 | ₩35,528 | ₩35,528 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,501 | ₩35,669 | ₩35,501 | ₩35,655 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,625 | ₩35,488 | ₩34,625 | ₩35,454 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,026 | ₩35,133 | ₩34,959 | ₩35,066 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,578 | ₩34,852 | ₩34,344 | ₩34,852 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,344 | ₩34,678 | ₩34,129 | ₩34,293 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,530 | ₩34,558 | ₩34,129 | ₩34,183 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,093 | ₩35,093 | ₩34,799 | ₩34,852 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,785 | ₩34,986 | ₩34,651 | ₩34,906 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,093 | ₩35,214 | ₩34,839 | ₩34,839 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,428 | ₩35,575 | ₩35,013 | ₩35,013 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,602 | ₩35,615 | ₩34,748 | ₩34,748 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,675 | ₩35,829 | ₩35,481 | ₩35,695 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,137 | ₩36,217 | ₩35,789 | ₩35,789 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,191 | ₩36,606 | ₩36,191 | ₩36,418 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,271 | ₩36,271 | ₩35,976 | ₩35,983 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,110 | ₩36,110 | ₩35,576 | ₩35,576 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,030 | ₩36,110 | ₩35,736 | ₩35,736 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,445 | ₩36,485 | ₩36,217 | ₩36,291 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,833 | ₩37,101 | ₩36,686 | ₩36,686 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,686 | ₩37,127 | ₩36,150 | ₩36,994 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩36,980 | ₩37,154 | ₩36,793 | ₩37,107 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,509 | ₩37,569 | ₩37,248 | ₩37,525 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,603 | ₩37,864 | ₩37,462 | ₩37,823 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,873 | ₩37,676 | ₩36,873 | ₩37,663 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,475 | ₩37,890 | ₩37,395 | ₩37,783 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩37,957 | ₩38,145 | ₩37,877 | ₩37,971 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,064 | ₩38,232 | ₩37,971 | ₩38,091 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,024 | ₩38,024 | ₩37,730 | ₩37,890 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,877 | ₩38,011 | ₩37,864 | ₩37,957 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,158 | ₩38,185 | ₩37,917 | ₩38,038 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,877 | ₩38,185 | ₩37,857 | ₩38,145 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,837 | ₩38,131 | ₩37,837 | ₩37,931 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,217 | ₩38,217 | ₩37,890 | ₩37,890 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,864 | ₩38,252 | ₩37,864 | ₩38,252 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,569 | ₩37,997 | ₩37,542 | ₩37,853 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,051 | ₩38,252 | ₩37,502 | ₩37,575 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,609 | ₩37,810 | ₩37,609 | ₩37,751 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,047 | ₩37,730 | ₩37,047 | ₩37,635 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,739 | ₩36,967 | ₩36,739 | ₩36,954 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩36,927 | ₩36,927 | ₩36,698 | ₩36,900 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,606 | ₩36,699 | ₩36,458 | ₩36,579 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,271 | ₩36,947 | ₩36,271 | ₩36,940 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩35,963 | ₩36,177 | ₩35,950 | ₩36,009 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,177 | ₩36,177 | ₩35,963 | ₩35,963 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,017 | ₩36,164 | ₩35,856 | ₩36,138 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩35,923 | ₩36,284 | ₩35,923 | ₩36,177 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,311 | ₩36,311 | ₩35,816 | ₩35,827 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩36,980 | ₩36,980 | ₩36,298 | ₩36,367 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,632 | ₩36,672 | ₩36,316 | ₩36,446 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,565 | ₩36,616 | ₩36,445 | ₩36,616 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,820 | ₩36,994 | ₩36,579 | ₩36,584 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,539 | ₩36,806 | ₩36,539 | ₩36,785 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,739 | ₩36,820 | ₩36,472 | ₩36,472 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,753 | ₩37,208 | ₩36,753 | ₩37,208 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,632 | ₩36,940 | ₩36,632 | ₩36,869 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,579 | ₩36,846 | ₩36,445 | ₩36,569 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,124 | ₩36,271 | ₩35,802 | ₩36,271 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,217 | ₩36,264 | ₩36,132 | ₩36,132 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,338 | ₩36,338 | ₩36,124 | ₩36,165 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,588 | ₩36,177 | ₩35,588 | ₩36,177 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,110 | ₩36,110 | ₩35,548 | ₩35,558 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,521 | ₩36,067 | ₩35,521 | ₩36,067 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,535 | ₩35,756 | ₩35,429 | ₩35,671 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,401 | ₩35,809 | ₩35,401 | ₩35,686 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,003 | ₩36,003 | ₩35,722 | ₩35,722 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,829 | ₩36,043 | ₩35,669 | ₩36,043 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩35,960 | ₩36,003 | ₩35,871 | ₩36,003 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,856 | ₩35,857 | ₩35,789 | ₩35,857 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,789 | ₩35,790 | ₩35,789 | ₩35,790 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,562 | ₩35,575 | ₩35,400 | ₩35,504 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,441 | ₩35,829 | ₩35,441 | ₩35,661 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,508 | ₩35,682 | ₩35,441 | ₩35,441 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩35,963 | ₩36,003 | ₩35,626 | ₩35,626 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,535 | ₩36,672 | ₩35,535 | ₩35,837 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,548 | ₩35,548 | ₩35,321 | ₩35,393 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,388 | ₩35,588 | ₩35,347 | ₩35,567 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,468 | ₩35,468 | ₩35,207 | ₩35,262 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,173 | ₩35,247 | ₩34,973 | ₩35,106 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,424 | ₩34,866 | ₩34,424 | ₩34,772 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,342 | ₩34,397 | ₩34,143 | ₩34,156 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,417 | ₩34,531 | ₩34,223 | ₩34,330 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,799 | ₩34,823 | ₩34,598 | ₩34,638 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,160 | ₩35,160 | ₩34,665 | ₩34,759 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,267 | ₩35,468 | ₩35,127 | ₩35,254 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,160 | ₩35,173 | ₩34,986 | ₩35,172 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,240 | ₩35,337 | ₩35,131 | ₩35,147 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,346 | ₩35,346 | ₩35,346 | ₩35,346 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,468 | ₩35,468 | ₩35,305 | ₩35,305 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,066 | ₩35,307 | ₩35,066 | ₩35,173 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,638 | ₩34,710 | ₩34,518 | ₩34,638 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,411 | ₩34,717 | ₩34,411 | ₩34,614 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩33,929 | ₩34,170 | ₩33,827 | ₩33,827 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,022 | ₩34,022 | ₩33,875 | ₩33,887 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,063 | ₩34,166 | ₩34,063 | ₩34,166 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,437 | ₩34,437 | ₩34,112 | ₩34,112 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,424 | ₩34,491 | ₩34,344 | ₩34,433 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,692 | ₩34,694 | ₩34,344 | ₩34,437 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,106 | ₩35,106 | ₩34,966 | ₩34,966 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,651 | ₩34,970 | ₩34,651 | ₩34,970 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,494 | ₩34,717 | ₩34,491 | ₩34,717 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,451 | ₩34,708 | ₩34,451 | ₩34,708 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,183 | ₩34,183 | ₩34,116 | ₩34,116 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,263 | ₩34,425 | ₩34,263 | ₩34,425 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,129 | ₩34,129 | ₩34,049 | ₩34,129 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩33,982 | ₩34,093 | ₩33,795 | ₩34,093 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩33,982 | ₩34,188 | ₩33,982 | ₩34,188 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,103 | ₩34,210 | ₩34,103 | ₩34,128 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,362 | ₩34,362 | ₩33,875 | ₩33,875 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,080 | ₩35,080 | ₩34,761 | ₩34,761 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,521 | ₩35,943 | ₩35,334 | ₩35,508 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,481 | ₩35,736 | ₩35,428 | ₩35,468 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,240 | ₩35,334 | ₩35,240 | ₩35,334 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,655 | ₩35,762 | ₩35,532 | ₩35,532 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,267 | ₩35,535 | ₩35,120 | ₩35,396 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩34,958 | ₩35,239 | ₩34,958 | ₩35,239 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,852 | ₩35,301 | ₩34,793 | ₩34,958 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,785 | ₩34,959 | ₩34,744 | ₩34,744 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,718 | ₩35,133 | ₩34,718 | ₩34,919 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,651 | ₩34,665 | ₩34,585 | ₩34,639 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,089 | ₩34,330 | ₩34,089 | ₩34,282 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,330 | ₩34,344 | ₩34,004 | ₩34,004 | -0.95% | 4.1만 |
|---|