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 | ₩36,400 | ₩36,642 | ₩36,387 | ₩36,594 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,842 | ₩36,186 | ₩35,629 | ₩36,132 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,213 | ₩36,226 | ₩35,856 | ₩35,856 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,260 | ₩36,628 | ₩36,260 | ₩36,427 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,730 | ₩36,085 | ₩35,730 | ₩35,965 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,105 | ₩36,105 | ₩35,877 | ₩35,906 | -0.55% | 2.1만 |
| 2026.10.01 | ₩36,025 | ₩36,025 | ₩35,649 | ₩35,904 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,414 | ₩36,494 | ₩36,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,079 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,709 | ₩36,709 | ₩36,327 | ₩36,575 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,508 | ₩36,729 | ₩36,421 | ₩36,602 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,602 | ₩36,716 | ₩36,293 | ₩36,716 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,548 | ₩36,736 | ₩36,347 | ₩36,655 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,803 | ₩36,917 | ₩36,575 | ₩36,575 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,259 | ₩37,259 | ₩37,031 | ₩37,031 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,910 | ₩37,017 | ₩36,830 | ₩36,937 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,064 | ₩37,125 | ₩36,830 | ₩36,830 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,661 | ₩37,661 | ₩37,259 | ₩37,259 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,943 | ₩37,943 | ₩37,286 | ₩37,286 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,836 | ₩37,916 | ₩37,782 | ₩37,782 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,836 | ₩38,050 | ₩37,715 | ₩38,023 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,701 | ₩38,090 | ₩37,701 | ₩37,929 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,929 | ₩38,037 | ₩37,608 | ₩37,675 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,412 | ₩38,412 | ₩38,117 | ₩38,171 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,734 | ₩38,855 | ₩38,560 | ₩38,560 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,922 | ₩39,150 | ₩38,909 | ₩38,922 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,311 | ₩39,311 | ₩38,942 | ₩39,069 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩39,016 | ₩39,116 | ₩39,016 | ₩39,049 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,110 | ₩39,110 | ₩38,882 | ₩38,949 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,579 | ₩39,579 | ₩39,177 | ₩39,220 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,753 | ₩39,780 | ₩39,673 | ₩39,767 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,142 | ₩40,142 | ₩39,606 | ₩39,606 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,498 | ₩40,518 | ₩40,317 | ₩40,337 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,572 | ₩40,572 | ₩40,411 | ₩40,478 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,277 | ₩40,719 | ₩40,277 | ₩40,612 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,250 | ₩40,330 | ₩40,236 | ₩40,317 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,283 | ₩40,639 | ₩40,183 | ₩40,196 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,142 | ₩40,384 | ₩40,142 | ₩40,384 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,035 | ₩40,163 | ₩39,814 | ₩39,814 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,176 | ₩40,176 | ₩40,008 | ₩40,089 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,411 | ₩40,531 | ₩40,411 | ₩40,505 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,196 | ₩40,357 | ₩40,161 | ₩40,357 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,593 | ₩39,847 | ₩39,593 | ₩39,760 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,747 | ₩39,747 | ₩39,646 | ₩39,662 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,491 | ₩40,491 | ₩39,465 | ₩39,539 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,317 | ₩40,505 | ₩40,196 | ₩40,451 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,464 | ₩40,612 | ₩40,142 | ₩40,250 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,357 | ₩40,518 | ₩40,357 | ₩40,407 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,062 | ₩40,344 | ₩39,163 | ₩40,330 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,142 | ₩40,223 | ₩39,802 | ₩39,888 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,035 | ₩40,102 | ₩39,445 | ₩39,757 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,363 | ₩41,363 | ₩39,928 | ₩40,183 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,773 | ₩41,350 | ₩40,773 | ₩41,175 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,719 | ₩41,296 | ₩40,692 | ₩41,041 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,719 | ₩40,800 | ₩40,598 | ₩40,598 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,471 | ₩40,625 | ₩40,437 | ₩40,515 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,169 | ₩40,196 | ₩39,888 | ₩39,968 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,169 | ₩40,236 | ₩40,089 | ₩40,089 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,142 | ₩40,277 | ₩40,142 | ₩40,196 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,719 | ₩40,719 | ₩40,290 | ₩40,314 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,773 | ₩41,175 | ₩40,612 | ₩40,692 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,277 | ₩40,873 | ₩40,277 | ₩40,873 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,518 | ₩40,612 | ₩40,236 | ₩40,236 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,209 | ₩40,250 | ₩40,163 | ₩40,236 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,572 | ₩40,652 | ₩40,303 | ₩40,344 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,263 | ₩40,478 | ₩40,250 | ₩40,377 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,062 | ₩40,317 | ₩40,062 | ₩40,183 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,706 | ₩40,706 | ₩40,142 | ₩40,163 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,880 | ₩41,375 | ₩40,880 | ₩41,088 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,041 | ₩41,081 | ₩40,598 | ₩40,690 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,967 | ₩41,075 | ₩40,967 | ₩41,073 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,556 | ₩40,813 | ₩40,556 | ₩40,612 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,585 | ₩40,652 | ₩40,250 | ₩40,370 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,853 | ₩40,853 | ₩40,565 | ₩40,755 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,384 | ₩40,873 | ₩40,384 | ₩40,820 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,873 | ₩40,873 | ₩40,491 | ₩40,729 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,397 | ₩40,605 | ₩40,397 | ₩40,487 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,271 | ₩40,010 | ₩39,271 | ₩40,010 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,391 | ₩39,593 | ₩39,230 | ₩39,432 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩40,022 | ₩40,022 | ₩39,485 | ₩39,660 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,169 | ₩40,263 | ₩39,499 | ₩39,552 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,411 | ₩40,411 | ₩40,215 | ₩40,215 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,041 | ₩41,041 | ₩40,302 | ₩40,302 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,505 | ₩40,719 | ₩40,505 | ₩40,665 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,377 | ₩40,478 | ₩40,116 | ₩40,349 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,250 | ₩40,495 | ₩40,183 | ₩40,183 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,807 | ₩40,357 | ₩39,807 | ₩40,207 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,673 | ₩39,686 | ₩39,448 | ₩39,448 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,686 | ₩39,901 | ₩39,445 | ₩39,700 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,324 | ₩39,521 | ₩39,190 | ₩39,521 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,935 | ₩38,976 | ₩38,870 | ₩38,870 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,935 | ₩39,039 | ₩38,935 | ₩38,955 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,069 | ₩39,177 | ₩39,002 | ₩39,016 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,458 | ₩39,493 | ₩39,214 | ₩39,214 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,378 | ₩39,646 | ₩39,378 | ₩39,551 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,753 | ₩39,753 | ₩39,468 | ₩39,468 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,271 | ₩39,287 | ₩39,069 | ₩39,287 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,110 | ₩39,110 | ₩38,815 | ₩39,020 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,721 | ₩38,969 | ₩38,533 | ₩38,934 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,332 | ₩38,921 | ₩38,332 | ₩38,859 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,198 | ₩38,198 | ₩38,108 | ₩38,108 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,755 | ₩38,176 | ₩37,742 | ₩38,176 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,634 | ₩37,708 | ₩37,540 | ₩37,563 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,305 | ₩38,392 | ₩38,104 | ₩38,104 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,171 | ₩38,318 | ₩38,171 | ₩38,301 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,412 | ₩38,573 | ₩38,412 | ₩38,552 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,788 | ₩38,788 | ₩38,640 | ₩38,693 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,788 | ₩38,922 | ₩38,727 | ₩38,727 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,815 | ₩38,895 | ₩38,613 | ₩38,819 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,573 | ₩38,949 | ₩38,573 | ₩38,752 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,601 | ₩37,766 | ₩37,601 | ₩37,669 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,648 | ₩37,822 | ₩37,259 | ₩37,414 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,097 | ₩38,117 | ₩37,830 | ₩37,830 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,701 | ₩38,030 | ₩37,701 | ₩38,023 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,554 | ₩37,554 | ₩37,396 | ₩37,396 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,500 | ₩37,715 | ₩37,346 | ₩37,715 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,554 | ₩37,554 | ₩37,312 | ₩37,312 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,728 | ₩37,728 | ₩37,527 | ₩37,527 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,675 | ₩37,675 | ₩37,339 | ₩37,567 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,836 | ₩37,836 | ₩37,312 | ₩37,312 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,600 | ₩38,600 | ₩37,768 | ₩37,768 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,372 | ₩38,432 | ₩38,359 | ₩38,412 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,909 | ₩38,399 | ₩37,909 | ₩38,345 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,540 | ₩37,661 | ₩37,326 | ₩37,380 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,393 | ₩37,393 | ₩37,152 | ₩37,245 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,091 | ₩37,299 | ₩37,017 | ₩37,272 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,508 | ₩36,789 | ₩36,508 | ₩36,789 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,669 | ₩36,669 | ₩36,632 | ₩36,669 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,293 | ₩36,789 | ₩36,293 | ₩36,588 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,541 | ₩36,669 | ₩36,199 | ₩36,333 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,623 | ₩35,623 | ₩35,602 | ₩35,602 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,576 | ₩35,743 | ₩35,576 | ₩35,730 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,697 | ₩35,562 | ₩34,697 | ₩35,529 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,099 | ₩35,207 | ₩35,032 | ₩35,140 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,650 | ₩34,925 | ₩34,415 | ₩34,925 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,415 | ₩34,751 | ₩34,201 | ₩34,364 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,602 | ₩34,630 | ₩34,201 | ₩34,255 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,167 | ₩35,167 | ₩34,871 | ₩34,925 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,858 | ₩35,059 | ₩34,724 | ₩34,979 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,167 | ₩35,287 | ₩34,912 | ₩34,912 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,502 | ₩35,649 | ₩35,086 | ₩35,086 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,676 | ₩35,690 | ₩34,820 | ₩34,820 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,750 | ₩35,904 | ₩35,555 | ₩35,770 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,213 | ₩36,293 | ₩35,864 | ₩35,864 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,266 | ₩36,682 | ₩36,266 | ₩36,494 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,347 | ₩36,347 | ₩36,052 | ₩36,058 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,186 | ₩36,186 | ₩35,651 | ₩35,651 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,105 | ₩36,186 | ₩35,810 | ₩35,810 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,521 | ₩36,561 | ₩36,293 | ₩36,367 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,910 | ₩37,178 | ₩36,763 | ₩36,763 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,763 | ₩37,205 | ₩36,226 | ₩37,071 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,058 | ₩37,232 | ₩36,870 | ₩37,185 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,587 | ₩37,648 | ₩37,326 | ₩37,604 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,681 | ₩37,943 | ₩37,540 | ₩37,903 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,950 | ₩37,755 | ₩36,950 | ₩37,742 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,554 | ₩37,970 | ₩37,473 | ₩37,862 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,037 | ₩38,224 | ₩37,956 | ₩38,050 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,144 | ₩38,312 | ₩38,050 | ₩38,171 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,104 | ₩38,104 | ₩37,809 | ₩37,970 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,956 | ₩38,090 | ₩37,943 | ₩38,037 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,238 | ₩38,265 | ₩37,996 | ₩38,117 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,956 | ₩38,265 | ₩37,936 | ₩38,224 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,916 | ₩38,211 | ₩37,916 | ₩38,010 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,297 | ₩38,297 | ₩37,970 | ₩37,970 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,943 | ₩38,332 | ₩37,943 | ₩38,332 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,648 | ₩38,077 | ₩37,621 | ₩37,932 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,131 | ₩38,332 | ₩37,581 | ₩37,653 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,688 | ₩37,889 | ₩37,688 | ₩37,830 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,125 | ₩37,809 | ₩37,125 | ₩37,713 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,816 | ₩37,044 | ₩36,816 | ₩37,031 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩37,004 | ₩37,004 | ₩36,775 | ₩36,977 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,682 | ₩36,776 | ₩36,535 | ₩36,655 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,347 | ₩37,024 | ₩36,347 | ₩37,017 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,038 | ₩36,253 | ₩36,025 | ₩36,084 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,253 | ₩36,253 | ₩36,038 | ₩36,038 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,092 | ₩36,239 | ₩35,931 | ₩36,214 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩35,998 | ₩36,360 | ₩35,998 | ₩36,253 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,387 | ₩36,387 | ₩35,891 | ₩35,902 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,058 | ₩37,058 | ₩36,374 | ₩36,443 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,709 | ₩36,749 | ₩36,392 | ₩36,522 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,642 | ₩36,693 | ₩36,521 | ₩36,693 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,897 | ₩37,071 | ₩36,655 | ₩36,661 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,615 | ₩36,883 | ₩36,615 | ₩36,862 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,816 | ₩36,897 | ₩36,548 | ₩36,548 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,830 | ₩37,286 | ₩36,830 | ₩37,286 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,709 | ₩37,017 | ₩36,709 | ₩36,946 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,655 | ₩36,924 | ₩36,521 | ₩36,646 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,199 | ₩36,347 | ₩35,877 | ₩36,347 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,293 | ₩36,340 | ₩36,207 | ₩36,207 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,414 | ₩36,414 | ₩36,199 | ₩36,241 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,663 | ₩36,253 | ₩35,663 | ₩36,253 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,186 | ₩36,186 | ₩35,623 | ₩35,632 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,596 | ₩36,143 | ₩35,596 | ₩36,143 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,609 | ₩35,830 | ₩35,503 | ₩35,746 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,475 | ₩35,884 | ₩35,475 | ₩35,761 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,079 | ₩36,079 | ₩35,797 | ₩35,797 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,904 | ₩36,119 | ₩35,743 | ₩36,119 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,036 | ₩36,079 | ₩35,946 | ₩36,079 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,931 | ₩35,932 | ₩35,864 | ₩35,932 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,864 | ₩35,865 | ₩35,864 | ₩35,865 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,636 | ₩35,649 | ₩35,474 | ₩35,578 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,515 | ₩35,904 | ₩35,515 | ₩35,735 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,582 | ₩35,757 | ₩35,515 | ₩35,515 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,038 | ₩36,079 | ₩35,700 | ₩35,700 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,609 | ₩36,749 | ₩35,609 | ₩35,912 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,623 | ₩35,623 | ₩35,395 | ₩35,467 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,462 | ₩35,663 | ₩35,421 | ₩35,641 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,542 | ₩35,542 | ₩35,281 | ₩35,336 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,247 | ₩35,321 | ₩35,046 | ₩35,180 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,496 | ₩34,939 | ₩34,496 | ₩34,845 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,414 | ₩34,469 | ₩34,214 | ₩34,228 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,489 | ₩34,603 | ₩34,295 | ₩34,402 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,871 | ₩34,896 | ₩34,670 | ₩34,711 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,234 | ₩35,234 | ₩34,737 | ₩34,831 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,341 | ₩35,542 | ₩35,200 | ₩35,327 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,234 | ₩35,247 | ₩35,059 | ₩35,246 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,314 | ₩35,411 | ₩35,204 | ₩35,220 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,420 | ₩35,420 | ₩35,420 | ₩35,420 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,542 | ₩35,542 | ₩35,378 | ₩35,378 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,140 | ₩35,381 | ₩35,140 | ₩35,247 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,711 | ₩34,783 | ₩34,590 | ₩34,711 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,483 | ₩34,790 | ₩34,483 | ₩34,686 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩34,000 | ₩34,241 | ₩33,898 | ₩33,898 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,094 | ₩34,094 | ₩33,946 | ₩33,958 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,134 | ₩34,237 | ₩34,134 | ₩34,237 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,509 | ₩34,509 | ₩34,183 | ₩34,183 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,496 | ₩34,563 | ₩34,415 | ₩34,505 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,764 | ₩34,767 | ₩34,415 | ₩34,509 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,180 | ₩35,180 | ₩35,039 | ₩35,039 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,724 | ₩35,043 | ₩34,724 | ₩35,043 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,566 | ₩34,790 | ₩34,563 | ₩34,790 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,523 | ₩34,780 | ₩34,523 | ₩34,780 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,255 | ₩34,255 | ₩34,187 | ₩34,187 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,335 | ₩34,497 | ₩34,335 | ₩34,497 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,201 | ₩34,201 | ₩34,120 | ₩34,201 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,053 | ₩34,165 | ₩33,866 | ₩34,165 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,053 | ₩34,260 | ₩34,053 | ₩34,260 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,174 | ₩34,281 | ₩34,174 | ₩34,200 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,434 | ₩34,434 | ₩33,946 | ₩33,946 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,153 | ₩35,153 | ₩34,834 | ₩34,834 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,596 | ₩36,018 | ₩35,408 | ₩35,582 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,555 | ₩35,810 | ₩35,502 | ₩35,542 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,314 | ₩35,408 | ₩35,314 | ₩35,408 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,730 | ₩35,837 | ₩35,606 | ₩35,606 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,341 | ₩35,609 | ₩35,193 | ₩35,470 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,031 | ₩35,313 | ₩35,031 | ₩35,313 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,925 | ₩35,374 | ₩34,866 | ₩35,031 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,858 | ₩35,032 | ₩34,816 | ₩34,816 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,791 | ₩35,207 | ₩34,791 | ₩34,992 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,724 | ₩34,737 | ₩34,657 | ₩34,712 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,161 | ₩34,402 | ₩34,161 | ₩34,354 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,402 | ₩34,415 | ₩34,075 | ₩34,075 | -0.95% | 4.1만 |
|---|