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 | ₩36,368 | ₩36,609 | ₩36,355 | ₩36,561 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,811 | ₩36,154 | ₩35,598 | ₩36,100 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,181 | ₩36,194 | ₩35,824 | ₩35,824 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,227 | ₩36,596 | ₩36,227 | ₩36,395 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,698 | ₩36,053 | ₩35,698 | ₩35,933 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,073 | ₩36,073 | ₩35,846 | ₩35,874 | -0.55% | 2.1만 |
| 2026.10.01 | ₩35,993 | ₩35,993 | ₩35,618 | ₩35,872 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,382 | ₩36,462 | ₩36,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,047 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,676 | ₩36,676 | ₩36,294 | ₩36,542 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,475 | ₩36,696 | ₩36,388 | ₩36,569 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,569 | ₩36,683 | ₩36,261 | ₩36,683 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,516 | ₩36,703 | ₩36,315 | ₩36,623 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,770 | ₩36,884 | ₩36,542 | ₩36,542 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,226 | ₩37,226 | ₩36,998 | ₩36,998 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,877 | ₩36,985 | ₩36,797 | ₩36,904 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,031 | ₩37,092 | ₩36,797 | ₩36,797 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,628 | ₩37,628 | ₩37,226 | ₩37,226 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,909 | ₩37,909 | ₩37,253 | ₩37,253 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,802 | ₩37,882 | ₩37,748 | ₩37,748 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,802 | ₩38,016 | ₩37,681 | ₩37,990 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,668 | ₩38,057 | ₩37,668 | ₩37,896 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,896 | ₩38,003 | ₩37,574 | ₩37,641 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,378 | ₩38,378 | ₩38,083 | ₩38,137 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,700 | ₩38,820 | ₩38,526 | ₩38,526 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,887 | ₩39,115 | ₩38,874 | ₩38,887 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,276 | ₩39,276 | ₩38,907 | ₩39,035 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩38,981 | ₩39,082 | ₩38,981 | ₩39,015 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,075 | ₩39,075 | ₩38,847 | ₩38,914 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,544 | ₩39,544 | ₩39,142 | ₩39,185 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,718 | ₩39,745 | ₩39,638 | ₩39,732 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,107 | ₩40,107 | ₩39,571 | ₩39,571 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,462 | ₩40,482 | ₩40,281 | ₩40,301 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,536 | ₩40,536 | ₩40,375 | ₩40,442 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,241 | ₩40,683 | ₩40,241 | ₩40,576 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,214 | ₩40,294 | ₩40,201 | ₩40,281 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,248 | ₩40,603 | ₩40,147 | ₩40,160 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,107 | ₩40,348 | ₩40,107 | ₩40,348 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,000 | ₩40,127 | ₩39,778 | ₩39,778 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,140 | ₩40,140 | ₩39,973 | ₩40,053 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,375 | ₩40,495 | ₩40,375 | ₩40,469 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,160 | ₩40,321 | ₩40,126 | ₩40,321 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,557 | ₩39,812 | ₩39,557 | ₩39,725 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,711 | ₩39,711 | ₩39,611 | ₩39,627 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,455 | ₩40,455 | ₩39,430 | ₩39,504 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,281 | ₩40,469 | ₩40,160 | ₩40,415 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,428 | ₩40,576 | ₩40,107 | ₩40,214 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,321 | ₩40,482 | ₩40,321 | ₩40,371 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,026 | ₩40,308 | ₩39,129 | ₩40,294 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,107 | ₩40,187 | ₩39,766 | ₩39,852 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,000 | ₩40,067 | ₩39,410 | ₩39,722 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,326 | ₩41,326 | ₩39,892 | ₩40,147 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,737 | ₩41,313 | ₩40,737 | ₩41,139 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,683 | ₩41,259 | ₩40,656 | ₩41,005 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,683 | ₩40,763 | ₩40,562 | ₩40,562 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,435 | ₩40,589 | ₩40,402 | ₩40,479 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,134 | ₩40,160 | ₩39,852 | ₩39,933 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,134 | ₩40,201 | ₩40,053 | ₩40,053 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,107 | ₩40,241 | ₩40,107 | ₩40,160 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,683 | ₩40,683 | ₩40,254 | ₩40,278 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,737 | ₩41,139 | ₩40,576 | ₩40,656 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,241 | ₩40,837 | ₩40,241 | ₩40,837 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,482 | ₩40,576 | ₩40,201 | ₩40,201 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,174 | ₩40,214 | ₩40,127 | ₩40,201 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,536 | ₩40,616 | ₩40,268 | ₩40,308 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,227 | ₩40,442 | ₩40,214 | ₩40,341 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,026 | ₩40,281 | ₩40,026 | ₩40,147 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,670 | ₩40,670 | ₩40,107 | ₩40,127 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,844 | ₩41,338 | ₩40,844 | ₩41,052 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,005 | ₩41,045 | ₩40,562 | ₩40,654 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,931 | ₩41,038 | ₩40,931 | ₩41,037 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,520 | ₩40,777 | ₩40,520 | ₩40,576 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,549 | ₩40,616 | ₩40,214 | ₩40,335 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,817 | ₩40,817 | ₩40,529 | ₩40,719 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,348 | ₩40,837 | ₩40,348 | ₩40,784 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,837 | ₩40,837 | ₩40,455 | ₩40,692 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,361 | ₩40,569 | ₩40,361 | ₩40,451 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,236 | ₩39,974 | ₩39,236 | ₩39,974 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,356 | ₩39,557 | ₩39,196 | ₩39,397 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩39,986 | ₩39,986 | ₩39,450 | ₩39,624 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,134 | ₩40,227 | ₩39,464 | ₩39,517 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,375 | ₩40,375 | ₩40,179 | ₩40,179 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,005 | ₩41,005 | ₩40,266 | ₩40,266 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,469 | ₩40,683 | ₩40,469 | ₩40,629 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,341 | ₩40,442 | ₩40,080 | ₩40,313 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,214 | ₩40,459 | ₩40,147 | ₩40,147 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,772 | ₩40,321 | ₩39,772 | ₩40,171 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,638 | ₩39,651 | ₩39,413 | ₩39,413 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,651 | ₩39,866 | ₩39,410 | ₩39,665 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,289 | ₩39,486 | ₩39,155 | ₩39,486 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,901 | ₩38,941 | ₩38,835 | ₩38,835 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,901 | ₩39,004 | ₩38,901 | ₩38,921 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,035 | ₩39,142 | ₩38,968 | ₩38,981 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,423 | ₩39,458 | ₩39,180 | ₩39,180 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,343 | ₩39,611 | ₩39,343 | ₩39,516 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,718 | ₩39,718 | ₩39,433 | ₩39,433 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,236 | ₩39,252 | ₩39,035 | ₩39,252 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,075 | ₩39,075 | ₩38,780 | ₩38,985 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,686 | ₩38,934 | ₩38,499 | ₩38,899 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,298 | ₩38,886 | ₩38,298 | ₩38,824 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,164 | ₩38,164 | ₩38,074 | ₩38,074 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,722 | ₩38,142 | ₩37,708 | ₩38,142 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,601 | ₩37,675 | ₩37,507 | ₩37,530 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,271 | ₩38,358 | ₩38,070 | ₩38,070 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,137 | ₩38,284 | ₩38,137 | ₩38,267 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,378 | ₩38,539 | ₩38,378 | ₩38,518 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,753 | ₩38,753 | ₩38,606 | ₩38,658 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,753 | ₩38,887 | ₩38,693 | ₩38,693 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,780 | ₩38,861 | ₩38,579 | ₩38,784 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,539 | ₩38,914 | ₩38,539 | ₩38,717 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,567 | ₩37,732 | ₩37,567 | ₩37,636 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,614 | ₩37,789 | ₩37,226 | ₩37,381 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,063 | ₩38,083 | ₩37,797 | ₩37,797 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,668 | ₩37,996 | ₩37,668 | ₩37,990 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,521 | ₩37,521 | ₩37,362 | ₩37,362 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,467 | ₩37,681 | ₩37,313 | ₩37,681 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,521 | ₩37,521 | ₩37,279 | ₩37,279 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,695 | ₩37,695 | ₩37,494 | ₩37,494 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,641 | ₩37,641 | ₩37,306 | ₩37,534 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,802 | ₩37,802 | ₩37,279 | ₩37,279 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,566 | ₩38,566 | ₩37,735 | ₩37,735 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,338 | ₩38,398 | ₩38,325 | ₩38,378 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,876 | ₩38,365 | ₩37,876 | ₩38,311 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,507 | ₩37,628 | ₩37,293 | ₩37,346 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,360 | ₩37,360 | ₩37,119 | ₩37,212 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,058 | ₩37,266 | ₩36,985 | ₩37,239 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,475 | ₩36,757 | ₩36,475 | ₩36,757 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,636 | ₩36,636 | ₩36,600 | ₩36,636 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,261 | ₩36,757 | ₩36,261 | ₩36,556 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,509 | ₩36,636 | ₩36,167 | ₩36,301 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,591 | ₩35,591 | ₩35,571 | ₩35,571 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,544 | ₩35,712 | ₩35,544 | ₩35,698 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,666 | ₩35,531 | ₩34,666 | ₩35,497 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,068 | ₩35,176 | ₩35,001 | ₩35,109 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,619 | ₩34,894 | ₩34,385 | ₩34,894 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,385 | ₩34,720 | ₩34,171 | ₩34,334 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,571 | ₩34,599 | ₩34,171 | ₩34,224 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,135 | ₩35,135 | ₩34,841 | ₩34,894 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,827 | ₩35,028 | ₩34,693 | ₩34,948 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,135 | ₩35,256 | ₩34,881 | ₩34,881 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,470 | ₩35,618 | ₩35,055 | ₩35,055 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,645 | ₩35,658 | ₩34,790 | ₩34,790 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,718 | ₩35,872 | ₩35,524 | ₩35,738 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,181 | ₩36,261 | ₩35,832 | ₩35,832 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,234 | ₩36,650 | ₩36,234 | ₩36,462 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,315 | ₩36,315 | ₩36,020 | ₩36,026 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,154 | ₩36,154 | ₩35,619 | ₩35,619 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,073 | ₩36,154 | ₩35,779 | ₩35,779 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,489 | ₩36,529 | ₩36,261 | ₩36,335 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,877 | ₩37,145 | ₩36,730 | ₩36,730 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,730 | ₩37,172 | ₩36,194 | ₩37,038 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,025 | ₩37,199 | ₩36,837 | ₩37,152 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,554 | ₩37,614 | ₩37,293 | ₩37,570 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,648 | ₩37,909 | ₩37,507 | ₩37,869 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,918 | ₩37,722 | ₩36,918 | ₩37,708 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,521 | ₩37,936 | ₩37,440 | ₩37,829 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,003 | ₩38,191 | ₩37,923 | ₩38,016 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,110 | ₩38,278 | ₩38,016 | ₩38,137 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,070 | ₩38,070 | ₩37,775 | ₩37,936 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,923 | ₩38,057 | ₩37,909 | ₩38,003 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,204 | ₩38,231 | ₩37,963 | ₩38,083 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,923 | ₩38,231 | ₩37,902 | ₩38,191 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,882 | ₩38,177 | ₩37,882 | ₩37,976 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,263 | ₩38,263 | ₩37,936 | ₩37,936 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,909 | ₩38,298 | ₩37,909 | ₩38,298 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,614 | ₩38,043 | ₩37,588 | ₩37,898 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,097 | ₩38,298 | ₩37,547 | ₩37,620 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,655 | ₩37,856 | ₩37,655 | ₩37,797 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,092 | ₩37,775 | ₩37,092 | ₩37,680 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,784 | ₩37,011 | ₩36,784 | ₩36,998 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩36,971 | ₩36,971 | ₩36,742 | ₩36,944 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,650 | ₩36,743 | ₩36,502 | ₩36,623 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,315 | ₩36,991 | ₩36,315 | ₩36,985 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,006 | ₩36,221 | ₩35,993 | ₩36,052 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,221 | ₩36,221 | ₩36,006 | ₩36,006 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,060 | ₩36,207 | ₩35,899 | ₩36,182 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩35,966 | ₩36,328 | ₩35,966 | ₩36,221 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,355 | ₩36,355 | ₩35,859 | ₩35,870 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,025 | ₩37,025 | ₩36,341 | ₩36,411 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,676 | ₩36,717 | ₩36,360 | ₩36,490 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,609 | ₩36,660 | ₩36,489 | ₩36,660 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,864 | ₩37,038 | ₩36,623 | ₩36,628 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,583 | ₩36,851 | ₩36,583 | ₩36,829 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,784 | ₩36,864 | ₩36,516 | ₩36,516 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,797 | ₩37,253 | ₩36,797 | ₩37,253 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,676 | ₩36,985 | ₩36,676 | ₩36,914 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,623 | ₩36,891 | ₩36,489 | ₩36,613 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,167 | ₩36,315 | ₩35,846 | ₩36,315 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,261 | ₩36,308 | ₩36,175 | ₩36,175 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,382 | ₩36,382 | ₩36,167 | ₩36,209 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,631 | ₩36,221 | ₩35,631 | ₩36,221 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,154 | ₩36,154 | ₩35,591 | ₩35,600 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,564 | ₩36,111 | ₩35,564 | ₩36,111 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,578 | ₩35,799 | ₩35,472 | ₩35,714 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,444 | ₩35,852 | ₩35,444 | ₩35,729 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,047 | ₩36,047 | ₩35,765 | ₩35,765 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,872 | ₩36,087 | ₩35,712 | ₩36,087 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,004 | ₩36,047 | ₩35,914 | ₩36,047 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,899 | ₩35,900 | ₩35,832 | ₩35,900 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,832 | ₩35,833 | ₩35,832 | ₩35,833 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,604 | ₩35,618 | ₩35,442 | ₩35,547 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,484 | ₩35,872 | ₩35,484 | ₩35,703 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,551 | ₩35,725 | ₩35,484 | ₩35,484 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,006 | ₩36,047 | ₩35,669 | ₩35,669 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,578 | ₩36,717 | ₩35,578 | ₩35,880 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,591 | ₩35,591 | ₩35,363 | ₩35,435 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,430 | ₩35,631 | ₩35,390 | ₩35,610 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,511 | ₩35,511 | ₩35,249 | ₩35,304 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,216 | ₩35,289 | ₩35,015 | ₩35,149 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,465 | ₩34,908 | ₩34,465 | ₩34,814 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,384 | ₩34,439 | ₩34,184 | ₩34,197 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,459 | ₩34,573 | ₩34,264 | ₩34,372 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,841 | ₩34,865 | ₩34,640 | ₩34,680 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,202 | ₩35,202 | ₩34,707 | ₩34,800 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,310 | ₩35,511 | ₩35,169 | ₩35,296 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,202 | ₩35,216 | ₩35,028 | ₩35,214 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,283 | ₩35,379 | ₩35,173 | ₩35,189 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,389 | ₩35,389 | ₩35,389 | ₩35,389 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,511 | ₩35,511 | ₩35,347 | ₩35,347 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,109 | ₩35,350 | ₩35,109 | ₩35,216 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,680 | ₩34,752 | ₩34,559 | ₩34,680 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,452 | ₩34,759 | ₩34,452 | ₩34,656 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩33,970 | ₩34,211 | ₩33,868 | ₩33,868 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,063 | ₩34,063 | ₩33,916 | ₩33,928 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,104 | ₩34,207 | ₩34,104 | ₩34,207 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,479 | ₩34,479 | ₩34,153 | ₩34,153 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,465 | ₩34,532 | ₩34,385 | ₩34,475 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,733 | ₩34,736 | ₩34,385 | ₩34,479 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,149 | ₩35,149 | ₩35,008 | ₩35,008 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,693 | ₩35,012 | ₩34,693 | ₩35,012 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,535 | ₩34,759 | ₩34,532 | ₩34,759 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,492 | ₩34,749 | ₩34,492 | ₩34,749 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,224 | ₩34,224 | ₩34,157 | ₩34,157 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,305 | ₩34,467 | ₩34,305 | ₩34,467 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,171 | ₩34,171 | ₩34,090 | ₩34,171 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,023 | ₩34,134 | ₩33,836 | ₩34,134 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,023 | ₩34,229 | ₩34,023 | ₩34,229 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,144 | ₩34,251 | ₩34,144 | ₩34,169 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,404 | ₩34,404 | ₩33,916 | ₩33,916 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,122 | ₩35,122 | ₩34,803 | ₩34,803 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,564 | ₩35,986 | ₩35,377 | ₩35,551 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,524 | ₩35,779 | ₩35,470 | ₩35,511 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,283 | ₩35,377 | ₩35,283 | ₩35,377 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,698 | ₩35,805 | ₩35,575 | ₩35,575 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,310 | ₩35,578 | ₩35,162 | ₩35,438 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,000 | ₩35,281 | ₩35,000 | ₩35,281 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,894 | ₩35,343 | ₩34,835 | ₩35,000 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,827 | ₩35,001 | ₩34,786 | ₩34,786 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,760 | ₩35,176 | ₩34,760 | ₩34,961 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,693 | ₩34,707 | ₩34,626 | ₩34,681 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,130 | ₩34,372 | ₩34,130 | ₩34,323 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,372 | ₩34,385 | ₩34,045 | ₩34,045 | -0.95% | 4.1만 |
|---|