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 | ₩36,397 | ₩36,638 | ₩36,383 | ₩36,590 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,839 | ₩36,182 | ₩35,626 | ₩36,128 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,209 | ₩36,222 | ₩35,852 | ₩35,852 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,256 | ₩36,625 | ₩36,256 | ₩36,423 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,726 | ₩36,081 | ₩35,726 | ₩35,961 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,102 | ₩36,102 | ₩35,874 | ₩35,902 | -0.55% | 2.1만 |
| 2026.10.01 | ₩36,021 | ₩36,021 | ₩35,646 | ₩35,900 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,410 | ₩36,491 | ₩36,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,075 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,705 | ₩36,705 | ₩36,323 | ₩36,571 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,504 | ₩36,725 | ₩36,417 | ₩36,598 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,598 | ₩36,712 | ₩36,289 | ₩36,712 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,544 | ₩36,732 | ₩36,343 | ₩36,651 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,799 | ₩36,913 | ₩36,571 | ₩36,571 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,255 | ₩37,255 | ₩37,027 | ₩37,027 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,906 | ₩37,014 | ₩36,826 | ₩36,933 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,060 | ₩37,121 | ₩36,826 | ₩36,826 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,657 | ₩37,657 | ₩37,255 | ₩37,255 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,939 | ₩37,939 | ₩37,282 | ₩37,282 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,832 | ₩37,912 | ₩37,778 | ₩37,778 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,832 | ₩38,046 | ₩37,711 | ₩38,019 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,697 | ₩38,086 | ₩37,697 | ₩37,925 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,925 | ₩38,033 | ₩37,604 | ₩37,671 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,408 | ₩38,408 | ₩38,113 | ₩38,167 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,730 | ₩38,851 | ₩38,556 | ₩38,556 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,918 | ₩39,146 | ₩38,904 | ₩38,918 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,307 | ₩39,307 | ₩38,938 | ₩39,065 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩39,012 | ₩39,112 | ₩39,012 | ₩39,045 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,106 | ₩39,106 | ₩38,878 | ₩38,945 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,575 | ₩39,575 | ₩39,173 | ₩39,216 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,749 | ₩39,776 | ₩39,669 | ₩39,763 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,138 | ₩40,138 | ₩39,602 | ₩39,602 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,494 | ₩40,514 | ₩40,313 | ₩40,333 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,567 | ₩40,567 | ₩40,406 | ₩40,473 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,272 | ₩40,715 | ₩40,272 | ₩40,608 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,246 | ₩40,326 | ₩40,232 | ₩40,313 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,279 | ₩40,634 | ₩40,178 | ₩40,192 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,138 | ₩40,380 | ₩40,138 | ₩40,380 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,031 | ₩40,158 | ₩39,810 | ₩39,810 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,172 | ₩40,172 | ₩40,004 | ₩40,085 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,406 | ₩40,527 | ₩40,406 | ₩40,500 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,192 | ₩40,353 | ₩40,157 | ₩40,353 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,588 | ₩39,843 | ₩39,588 | ₩39,756 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,743 | ₩39,743 | ₩39,642 | ₩39,658 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,487 | ₩40,487 | ₩39,461 | ₩39,535 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,313 | ₩40,500 | ₩40,192 | ₩40,447 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,460 | ₩40,608 | ₩40,138 | ₩40,246 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,353 | ₩40,514 | ₩40,353 | ₩40,402 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,058 | ₩40,339 | ₩39,159 | ₩40,326 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,138 | ₩40,219 | ₩39,798 | ₩39,883 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,031 | ₩40,098 | ₩39,441 | ₩39,753 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,359 | ₩41,359 | ₩39,924 | ₩40,178 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,769 | ₩41,345 | ₩40,769 | ₩41,171 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,715 | ₩41,292 | ₩40,688 | ₩41,037 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,715 | ₩40,795 | ₩40,594 | ₩40,594 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,467 | ₩40,621 | ₩40,433 | ₩40,511 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,165 | ₩40,192 | ₩39,883 | ₩39,964 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,165 | ₩40,232 | ₩40,085 | ₩40,085 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,138 | ₩40,272 | ₩40,138 | ₩40,192 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,715 | ₩40,715 | ₩40,286 | ₩40,310 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,769 | ₩41,171 | ₩40,608 | ₩40,688 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,272 | ₩40,869 | ₩40,272 | ₩40,869 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,514 | ₩40,608 | ₩40,232 | ₩40,232 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,205 | ₩40,246 | ₩40,158 | ₩40,232 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,567 | ₩40,648 | ₩40,299 | ₩40,339 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,259 | ₩40,473 | ₩40,246 | ₩40,373 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,058 | ₩40,313 | ₩40,058 | ₩40,178 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,701 | ₩40,701 | ₩40,138 | ₩40,158 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,876 | ₩41,371 | ₩40,876 | ₩41,084 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,037 | ₩41,077 | ₩40,594 | ₩40,685 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,963 | ₩41,070 | ₩40,963 | ₩41,069 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,551 | ₩40,809 | ₩40,551 | ₩40,608 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,581 | ₩40,648 | ₩40,246 | ₩40,366 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,849 | ₩40,849 | ₩40,561 | ₩40,751 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,380 | ₩40,869 | ₩40,380 | ₩40,815 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,869 | ₩40,869 | ₩40,487 | ₩40,724 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,393 | ₩40,601 | ₩40,393 | ₩40,483 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,267 | ₩40,005 | ₩39,267 | ₩40,005 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,387 | ₩39,588 | ₩39,226 | ₩39,427 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩40,018 | ₩40,018 | ₩39,481 | ₩39,655 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,165 | ₩40,259 | ₩39,495 | ₩39,548 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,406 | ₩40,406 | ₩40,211 | ₩40,211 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,037 | ₩41,037 | ₩40,298 | ₩40,298 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,500 | ₩40,715 | ₩40,500 | ₩40,661 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,373 | ₩40,473 | ₩40,111 | ₩40,345 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,246 | ₩40,491 | ₩40,178 | ₩40,178 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,803 | ₩40,353 | ₩39,803 | ₩40,203 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,669 | ₩39,682 | ₩39,444 | ₩39,444 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,682 | ₩39,897 | ₩39,441 | ₩39,696 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,320 | ₩39,517 | ₩39,186 | ₩39,517 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,931 | ₩38,971 | ₩38,866 | ₩38,866 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,931 | ₩39,035 | ₩38,931 | ₩38,951 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,065 | ₩39,173 | ₩38,998 | ₩39,012 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,454 | ₩39,489 | ₩39,210 | ₩39,210 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,374 | ₩39,642 | ₩39,374 | ₩39,547 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,749 | ₩39,749 | ₩39,464 | ₩39,464 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,267 | ₩39,283 | ₩39,065 | ₩39,283 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,106 | ₩39,106 | ₩38,811 | ₩39,016 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,717 | ₩38,965 | ₩38,529 | ₩38,930 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,328 | ₩38,917 | ₩38,328 | ₩38,855 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,194 | ₩38,194 | ₩38,104 | ₩38,104 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,751 | ₩38,172 | ₩37,738 | ₩38,172 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,630 | ₩37,704 | ₩37,537 | ₩37,559 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,301 | ₩38,388 | ₩38,100 | ₩38,100 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,167 | ₩38,314 | ₩38,167 | ₩38,297 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,408 | ₩38,569 | ₩38,408 | ₩38,548 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,784 | ₩38,784 | ₩38,636 | ₩38,689 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,784 | ₩38,918 | ₩38,723 | ₩38,723 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,811 | ₩38,891 | ₩38,609 | ₩38,815 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,569 | ₩38,945 | ₩38,569 | ₩38,748 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,597 | ₩37,762 | ₩37,597 | ₩37,665 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,644 | ₩37,818 | ₩37,255 | ₩37,410 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,093 | ₩38,113 | ₩37,826 | ₩37,826 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,697 | ₩38,026 | ₩37,697 | ₩38,019 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,550 | ₩37,550 | ₩37,392 | ₩37,392 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,496 | ₩37,711 | ₩37,342 | ₩37,711 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,550 | ₩37,550 | ₩37,309 | ₩37,309 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,724 | ₩37,724 | ₩37,523 | ₩37,523 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,671 | ₩37,671 | ₩37,335 | ₩37,563 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,832 | ₩37,832 | ₩37,309 | ₩37,309 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,596 | ₩38,596 | ₩37,765 | ₩37,765 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,368 | ₩38,428 | ₩38,355 | ₩38,408 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,905 | ₩38,395 | ₩37,905 | ₩38,341 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,537 | ₩37,657 | ₩37,322 | ₩37,376 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,389 | ₩37,389 | ₩37,148 | ₩37,242 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,087 | ₩37,295 | ₩37,014 | ₩37,268 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,504 | ₩36,786 | ₩36,504 | ₩36,786 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,665 | ₩36,665 | ₩36,629 | ₩36,665 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,289 | ₩36,786 | ₩36,289 | ₩36,584 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,537 | ₩36,665 | ₩36,195 | ₩36,330 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,619 | ₩35,619 | ₩35,599 | ₩35,599 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,572 | ₩35,740 | ₩35,572 | ₩35,726 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,693 | ₩35,558 | ₩34,693 | ₩35,525 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,096 | ₩35,203 | ₩35,029 | ₩35,136 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,647 | ₩34,921 | ₩34,412 | ₩34,921 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,412 | ₩34,747 | ₩34,197 | ₩34,361 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,598 | ₩34,626 | ₩34,197 | ₩34,251 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,163 | ₩35,163 | ₩34,868 | ₩34,921 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,854 | ₩35,056 | ₩34,720 | ₩34,975 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,163 | ₩35,284 | ₩34,908 | ₩34,908 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,498 | ₩35,646 | ₩35,082 | ₩35,082 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,672 | ₩35,686 | ₩34,817 | ₩34,817 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,746 | ₩35,900 | ₩35,552 | ₩35,766 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,209 | ₩36,289 | ₩35,860 | ₩35,860 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,263 | ₩36,678 | ₩36,263 | ₩36,491 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,343 | ₩36,343 | ₩36,048 | ₩36,055 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,182 | ₩36,182 | ₩35,647 | ₩35,647 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,102 | ₩36,182 | ₩35,807 | ₩35,807 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,517 | ₩36,558 | ₩36,289 | ₩36,363 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,906 | ₩37,174 | ₩36,759 | ₩36,759 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,759 | ₩37,201 | ₩36,222 | ₩37,067 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,054 | ₩37,228 | ₩36,866 | ₩37,181 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,583 | ₩37,644 | ₩37,322 | ₩37,600 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,677 | ₩37,939 | ₩37,537 | ₩37,899 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,946 | ₩37,751 | ₩36,946 | ₩37,738 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,550 | ₩37,966 | ₩37,469 | ₩37,858 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,033 | ₩38,220 | ₩37,952 | ₩38,046 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,140 | ₩38,308 | ₩38,046 | ₩38,167 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,100 | ₩38,100 | ₩37,805 | ₩37,966 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,952 | ₩38,086 | ₩37,939 | ₩38,033 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,234 | ₩38,261 | ₩37,993 | ₩38,113 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,952 | ₩38,261 | ₩37,932 | ₩38,220 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,912 | ₩38,207 | ₩37,912 | ₩38,006 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,293 | ₩38,293 | ₩37,966 | ₩37,966 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,939 | ₩38,328 | ₩37,939 | ₩38,328 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,644 | ₩38,073 | ₩37,617 | ₩37,928 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,127 | ₩38,328 | ₩37,577 | ₩37,649 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,684 | ₩37,885 | ₩37,684 | ₩37,826 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,121 | ₩37,805 | ₩37,121 | ₩37,710 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,812 | ₩37,040 | ₩36,812 | ₩37,027 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩37,000 | ₩37,000 | ₩36,771 | ₩36,973 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,678 | ₩36,772 | ₩36,531 | ₩36,651 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,343 | ₩37,020 | ₩36,343 | ₩37,014 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,035 | ₩36,249 | ₩36,021 | ₩36,080 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,249 | ₩36,249 | ₩36,035 | ₩36,035 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,088 | ₩36,236 | ₩35,927 | ₩36,210 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩35,994 | ₩36,356 | ₩35,994 | ₩36,249 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,383 | ₩36,383 | ₩35,887 | ₩35,898 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,054 | ₩37,054 | ₩36,370 | ₩36,440 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,705 | ₩36,745 | ₩36,389 | ₩36,519 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,638 | ₩36,689 | ₩36,517 | ₩36,689 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,893 | ₩37,067 | ₩36,651 | ₩36,657 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,611 | ₩36,879 | ₩36,611 | ₩36,858 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,812 | ₩36,893 | ₩36,544 | ₩36,544 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,826 | ₩37,282 | ₩36,826 | ₩37,282 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,705 | ₩37,014 | ₩36,705 | ₩36,942 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,651 | ₩36,920 | ₩36,517 | ₩36,642 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,195 | ₩36,343 | ₩35,874 | ₩36,343 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,289 | ₩36,336 | ₩36,204 | ₩36,204 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,410 | ₩36,410 | ₩36,195 | ₩36,237 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,659 | ₩36,249 | ₩35,659 | ₩36,249 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,182 | ₩36,182 | ₩35,619 | ₩35,628 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,592 | ₩36,139 | ₩35,592 | ₩36,139 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,605 | ₩35,827 | ₩35,499 | ₩35,742 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,471 | ₩35,880 | ₩35,471 | ₩35,757 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,075 | ₩36,075 | ₩35,793 | ₩35,793 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,900 | ₩36,115 | ₩35,740 | ₩36,115 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,032 | ₩36,075 | ₩35,942 | ₩36,075 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,927 | ₩35,929 | ₩35,860 | ₩35,929 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,860 | ₩35,862 | ₩35,860 | ₩35,862 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,632 | ₩35,646 | ₩35,470 | ₩35,575 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,512 | ₩35,900 | ₩35,512 | ₩35,731 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,579 | ₩35,753 | ₩35,512 | ₩35,512 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,035 | ₩36,075 | ₩35,697 | ₩35,697 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,605 | ₩36,745 | ₩35,605 | ₩35,908 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,619 | ₩35,619 | ₩35,391 | ₩35,463 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,458 | ₩35,659 | ₩35,418 | ₩35,638 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,538 | ₩35,538 | ₩35,277 | ₩35,332 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,243 | ₩35,317 | ₩35,042 | ₩35,176 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,492 | ₩34,935 | ₩34,492 | ₩34,841 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,411 | ₩34,466 | ₩34,211 | ₩34,224 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,486 | ₩34,600 | ₩34,291 | ₩34,398 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,868 | ₩34,892 | ₩34,667 | ₩34,707 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,230 | ₩35,230 | ₩34,734 | ₩34,828 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,337 | ₩35,538 | ₩35,196 | ₩35,324 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,230 | ₩35,243 | ₩35,056 | ₩35,242 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,310 | ₩35,407 | ₩35,200 | ₩35,216 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,416 | ₩35,416 | ₩35,416 | ₩35,416 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,538 | ₩35,538 | ₩35,375 | ₩35,375 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,136 | ₩35,377 | ₩35,136 | ₩35,243 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,707 | ₩34,779 | ₩34,586 | ₩34,707 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,479 | ₩34,786 | ₩34,479 | ₩34,683 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩33,996 | ₩34,238 | ₩33,894 | ₩33,894 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,090 | ₩34,090 | ₩33,942 | ₩33,955 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,130 | ₩34,233 | ₩34,130 | ₩34,233 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,506 | ₩34,506 | ₩34,180 | ₩34,180 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,492 | ₩34,559 | ₩34,412 | ₩34,502 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,761 | ₩34,763 | ₩34,412 | ₩34,506 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,176 | ₩35,176 | ₩35,035 | ₩35,035 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,720 | ₩35,039 | ₩34,720 | ₩35,039 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,562 | ₩34,786 | ₩34,559 | ₩34,786 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,519 | ₩34,777 | ₩34,519 | ₩34,777 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,251 | ₩34,251 | ₩34,184 | ₩34,184 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,331 | ₩34,494 | ₩34,331 | ₩34,494 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,197 | ₩34,197 | ₩34,117 | ₩34,197 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,050 | ₩34,161 | ₩33,862 | ₩34,161 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,050 | ₩34,256 | ₩34,050 | ₩34,256 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,170 | ₩34,278 | ₩34,170 | ₩34,196 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,431 | ₩34,431 | ₩33,942 | ₩33,942 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,149 | ₩35,149 | ₩34,830 | ₩34,830 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,592 | ₩36,014 | ₩35,404 | ₩35,579 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,552 | ₩35,807 | ₩35,498 | ₩35,538 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,310 | ₩35,404 | ₩35,310 | ₩35,404 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,726 | ₩35,833 | ₩35,603 | ₩35,603 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,337 | ₩35,605 | ₩35,190 | ₩35,466 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,027 | ₩35,309 | ₩35,027 | ₩35,309 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,921 | ₩35,371 | ₩34,862 | ₩35,027 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,854 | ₩35,029 | ₩34,813 | ₩34,813 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,787 | ₩35,203 | ₩34,787 | ₩34,989 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,720 | ₩34,734 | ₩34,653 | ₩34,708 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,157 | ₩34,398 | ₩34,157 | ₩34,350 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,398 | ₩34,412 | ₩34,071 | ₩34,071 | -0.95% | 4.1만 |
|---|