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 | ₩36,411 | ₩36,653 | ₩36,398 | ₩36,604 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,853 | ₩36,197 | ₩35,640 | ₩36,143 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,223 | ₩36,237 | ₩35,867 | ₩35,867 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,270 | ₩36,639 | ₩36,270 | ₩36,438 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,740 | ₩36,096 | ₩35,740 | ₩35,975 | +0.66% | 1.8만 |
| 2026.10.02 | ₩36,116 | ₩36,116 | ₩35,888 | ₩35,916 | -0.55% | 2.1만 |
| 2026.10.01 | ₩36,036 | ₩36,036 | ₩35,660 | ₩35,915 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,425 | ₩36,505 | ₩36,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,089 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,720 | ₩36,720 | ₩36,338 | ₩36,586 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,519 | ₩36,740 | ₩36,431 | ₩36,613 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,613 | ₩36,727 | ₩36,304 | ₩36,727 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,559 | ₩36,747 | ₩36,358 | ₩36,666 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,814 | ₩36,928 | ₩36,586 | ₩36,586 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,270 | ₩37,270 | ₩37,042 | ₩37,042 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,921 | ₩37,028 | ₩36,841 | ₩36,948 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩37,075 | ₩37,136 | ₩36,841 | ₩36,841 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,672 | ₩37,672 | ₩37,270 | ₩37,270 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,954 | ₩37,954 | ₩37,297 | ₩37,297 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,847 | ₩37,927 | ₩37,793 | ₩37,793 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,847 | ₩38,061 | ₩37,726 | ₩38,035 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,713 | ₩38,102 | ₩37,713 | ₩37,941 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,941 | ₩38,048 | ₩37,619 | ₩37,686 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,424 | ₩38,424 | ₩38,129 | ₩38,182 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,746 | ₩38,866 | ₩38,571 | ₩38,571 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,934 | ₩39,162 | ₩38,920 | ₩38,934 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,323 | ₩39,323 | ₩38,954 | ₩39,081 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩39,027 | ₩39,128 | ₩39,027 | ₩39,061 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩39,121 | ₩39,121 | ₩38,893 | ₩38,960 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,591 | ₩39,591 | ₩39,188 | ₩39,231 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,765 | ₩39,792 | ₩39,685 | ₩39,779 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩40,154 | ₩40,154 | ₩39,618 | ₩39,618 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,510 | ₩40,530 | ₩40,329 | ₩40,349 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,584 | ₩40,584 | ₩40,423 | ₩40,490 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,289 | ₩40,731 | ₩40,289 | ₩40,624 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,262 | ₩40,342 | ₩40,248 | ₩40,329 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,295 | ₩40,651 | ₩40,195 | ₩40,208 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩40,154 | ₩40,396 | ₩40,154 | ₩40,396 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩40,047 | ₩40,175 | ₩39,826 | ₩39,826 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩40,188 | ₩40,188 | ₩40,020 | ₩40,101 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,423 | ₩40,543 | ₩40,423 | ₩40,517 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩40,208 | ₩40,369 | ₩40,173 | ₩40,369 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,604 | ₩39,859 | ₩39,604 | ₩39,772 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,759 | ₩39,759 | ₩39,658 | ₩39,674 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,503 | ₩40,503 | ₩39,477 | ₩39,551 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,329 | ₩40,517 | ₩40,208 | ₩40,463 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,476 | ₩40,624 | ₩40,154 | ₩40,262 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,369 | ₩40,530 | ₩40,369 | ₩40,419 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩40,074 | ₩40,356 | ₩39,175 | ₩40,342 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩40,154 | ₩40,235 | ₩39,814 | ₩39,899 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩40,047 | ₩40,114 | ₩39,457 | ₩39,769 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,375 | ₩41,375 | ₩39,940 | ₩40,195 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,785 | ₩41,362 | ₩40,785 | ₩41,187 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,731 | ₩41,308 | ₩40,704 | ₩41,053 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,731 | ₩40,812 | ₩40,611 | ₩40,611 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,483 | ₩40,637 | ₩40,450 | ₩40,527 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩40,181 | ₩40,208 | ₩39,899 | ₩39,980 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩40,181 | ₩40,248 | ₩40,101 | ₩40,101 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩40,154 | ₩40,289 | ₩40,154 | ₩40,208 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,731 | ₩40,731 | ₩40,302 | ₩40,326 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,785 | ₩41,187 | ₩40,624 | ₩40,704 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,289 | ₩40,886 | ₩40,289 | ₩40,886 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,530 | ₩40,624 | ₩40,248 | ₩40,248 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,221 | ₩40,262 | ₩40,175 | ₩40,248 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,584 | ₩40,664 | ₩40,315 | ₩40,356 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,275 | ₩40,490 | ₩40,262 | ₩40,389 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩40,074 | ₩40,329 | ₩40,074 | ₩40,195 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,718 | ₩40,718 | ₩40,154 | ₩40,175 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,892 | ₩41,387 | ₩40,892 | ₩41,100 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩41,053 | ₩41,094 | ₩40,611 | ₩40,702 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,979 | ₩41,087 | ₩40,979 | ₩41,085 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,568 | ₩40,825 | ₩40,568 | ₩40,624 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,597 | ₩40,664 | ₩40,262 | ₩40,382 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,865 | ₩40,865 | ₩40,577 | ₩40,768 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,396 | ₩40,886 | ₩40,396 | ₩40,832 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,886 | ₩40,886 | ₩40,503 | ₩40,741 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,409 | ₩40,617 | ₩40,409 | ₩40,499 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,282 | ₩40,022 | ₩39,282 | ₩40,022 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,403 | ₩39,604 | ₩39,242 | ₩39,443 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩40,034 | ₩40,034 | ₩39,497 | ₩39,671 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩40,181 | ₩40,275 | ₩39,510 | ₩39,564 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,423 | ₩40,423 | ₩40,227 | ₩40,227 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩41,053 | ₩41,053 | ₩40,314 | ₩40,314 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,517 | ₩40,731 | ₩40,517 | ₩40,678 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,389 | ₩40,490 | ₩40,128 | ₩40,361 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,262 | ₩40,507 | ₩40,195 | ₩40,195 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,819 | ₩40,369 | ₩39,819 | ₩40,219 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,685 | ₩39,698 | ₩39,459 | ₩39,459 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,698 | ₩39,913 | ₩39,457 | ₩39,712 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,336 | ₩39,533 | ₩39,202 | ₩39,533 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,947 | ₩38,987 | ₩38,881 | ₩38,881 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,947 | ₩39,050 | ₩38,947 | ₩38,967 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩39,081 | ₩39,188 | ₩39,014 | ₩39,027 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,470 | ₩39,505 | ₩39,226 | ₩39,226 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,390 | ₩39,658 | ₩39,390 | ₩39,563 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,765 | ₩39,765 | ₩39,480 | ₩39,480 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,282 | ₩39,298 | ₩39,081 | ₩39,298 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩39,121 | ₩39,121 | ₩38,826 | ₩39,031 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,732 | ₩38,980 | ₩38,544 | ₩38,946 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,343 | ₩38,932 | ₩38,343 | ₩38,870 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,209 | ₩38,209 | ₩38,119 | ₩38,119 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,766 | ₩38,188 | ₩37,753 | ₩38,188 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,646 | ₩37,719 | ₩37,552 | ₩37,574 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,316 | ₩38,404 | ₩38,115 | ₩38,115 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩38,182 | ₩38,330 | ₩38,182 | ₩38,312 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,424 | ₩38,585 | ₩38,424 | ₩38,563 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,799 | ₩38,799 | ₩38,652 | ₩38,704 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,799 | ₩38,934 | ₩38,739 | ₩38,739 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,826 | ₩38,907 | ₩38,625 | ₩38,830 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,585 | ₩38,960 | ₩38,585 | ₩38,763 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,612 | ₩37,777 | ₩37,612 | ₩37,680 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,659 | ₩37,833 | ₩37,270 | ₩37,426 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩38,108 | ₩38,129 | ₩37,841 | ₩37,841 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,713 | ₩38,041 | ₩37,713 | ₩38,035 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,565 | ₩37,565 | ₩37,407 | ₩37,407 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,511 | ₩37,726 | ₩37,357 | ₩37,726 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,565 | ₩37,565 | ₩37,324 | ₩37,324 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,739 | ₩37,739 | ₩37,538 | ₩37,538 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,686 | ₩37,686 | ₩37,350 | ₩37,578 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,847 | ₩37,847 | ₩37,324 | ₩37,324 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,612 | ₩38,612 | ₩37,780 | ₩37,780 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,383 | ₩38,444 | ₩38,370 | ₩38,424 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,921 | ₩38,410 | ₩37,921 | ₩38,357 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,552 | ₩37,672 | ₩37,337 | ₩37,391 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,404 | ₩37,404 | ₩37,163 | ₩37,257 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩37,102 | ₩37,310 | ₩37,028 | ₩37,283 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,519 | ₩36,800 | ₩36,519 | ₩36,800 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,680 | ₩36,680 | ₩36,643 | ₩36,680 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,304 | ₩36,800 | ₩36,304 | ₩36,599 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,552 | ₩36,680 | ₩36,210 | ₩36,344 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,633 | ₩35,633 | ₩35,613 | ₩35,613 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,586 | ₩35,754 | ₩35,586 | ₩35,740 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,707 | ₩35,573 | ₩34,707 | ₩35,539 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩35,110 | ₩35,217 | ₩35,043 | ₩35,150 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,660 | ₩34,936 | ₩34,426 | ₩34,936 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,426 | ₩34,761 | ₩34,211 | ₩34,375 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,612 | ₩34,640 | ₩34,211 | ₩34,265 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩35,177 | ₩35,177 | ₩34,882 | ₩34,936 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,868 | ₩35,070 | ₩34,734 | ₩34,989 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩35,177 | ₩35,298 | ₩34,922 | ₩34,922 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,512 | ₩35,660 | ₩35,097 | ₩35,097 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,687 | ₩35,700 | ₩34,831 | ₩34,831 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,761 | ₩35,915 | ₩35,566 | ₩35,781 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,223 | ₩36,304 | ₩35,875 | ₩35,875 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,277 | ₩36,693 | ₩36,277 | ₩36,505 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,358 | ₩36,358 | ₩36,062 | ₩36,069 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,197 | ₩36,197 | ₩35,661 | ₩35,661 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩36,116 | ₩36,197 | ₩35,821 | ₩35,821 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,532 | ₩36,572 | ₩36,304 | ₩36,378 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,921 | ₩37,189 | ₩36,774 | ₩36,774 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,774 | ₩37,216 | ₩36,237 | ₩37,082 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩37,069 | ₩37,243 | ₩36,881 | ₩37,196 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,599 | ₩37,659 | ₩37,337 | ₩37,615 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,693 | ₩37,954 | ₩37,552 | ₩37,914 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,961 | ₩37,766 | ₩36,961 | ₩37,753 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,565 | ₩37,981 | ₩37,485 | ₩37,874 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩38,048 | ₩38,236 | ₩37,968 | ₩38,061 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩38,155 | ₩38,323 | ₩38,061 | ₩38,182 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩38,115 | ₩38,115 | ₩37,820 | ₩37,981 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,968 | ₩38,102 | ₩37,954 | ₩38,048 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,249 | ₩38,276 | ₩38,008 | ₩38,129 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,968 | ₩38,276 | ₩37,947 | ₩38,236 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,927 | ₩38,222 | ₩37,927 | ₩38,021 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,308 | ₩38,308 | ₩37,981 | ₩37,981 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,954 | ₩38,343 | ₩37,954 | ₩38,343 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,659 | ₩38,088 | ₩37,632 | ₩37,943 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩38,142 | ₩38,343 | ₩37,592 | ₩37,664 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,699 | ₩37,900 | ₩37,699 | ₩37,841 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩37,136 | ₩37,820 | ₩37,136 | ₩37,725 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,827 | ₩37,055 | ₩36,827 | ₩37,042 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩37,015 | ₩37,015 | ₩36,786 | ₩36,988 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,693 | ₩36,787 | ₩36,545 | ₩36,666 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,358 | ₩37,035 | ₩36,358 | ₩37,028 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩36,049 | ₩36,264 | ₩36,036 | ₩36,095 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,264 | ₩36,264 | ₩36,049 | ₩36,049 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩36,103 | ₩36,250 | ₩35,942 | ₩36,225 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩36,009 | ₩36,371 | ₩36,009 | ₩36,264 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,398 | ₩36,398 | ₩35,901 | ₩35,912 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩37,069 | ₩37,069 | ₩36,384 | ₩36,454 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,720 | ₩36,760 | ₩36,403 | ₩36,533 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,653 | ₩36,704 | ₩36,532 | ₩36,704 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,908 | ₩37,082 | ₩36,666 | ₩36,672 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,626 | ₩36,894 | ₩36,626 | ₩36,873 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,827 | ₩36,908 | ₩36,559 | ₩36,559 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,841 | ₩37,297 | ₩36,841 | ₩37,297 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,720 | ₩37,028 | ₩36,720 | ₩36,957 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,666 | ₩36,935 | ₩36,532 | ₩36,657 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,210 | ₩36,358 | ₩35,888 | ₩36,358 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,304 | ₩36,351 | ₩36,218 | ₩36,218 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,425 | ₩36,425 | ₩36,210 | ₩36,252 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,673 | ₩36,264 | ₩35,673 | ₩36,264 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,197 | ₩36,197 | ₩35,633 | ₩35,643 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,606 | ₩36,154 | ₩35,606 | ₩36,154 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,620 | ₩35,841 | ₩35,514 | ₩35,757 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,486 | ₩35,895 | ₩35,486 | ₩35,771 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩36,089 | ₩36,089 | ₩35,808 | ₩35,808 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,915 | ₩36,130 | ₩35,754 | ₩36,130 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩36,046 | ₩36,089 | ₩35,956 | ₩36,089 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,942 | ₩35,943 | ₩35,875 | ₩35,943 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,875 | ₩35,876 | ₩35,875 | ₩35,876 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,647 | ₩35,660 | ₩35,484 | ₩35,589 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,526 | ₩35,915 | ₩35,526 | ₩35,746 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,593 | ₩35,767 | ₩35,526 | ₩35,526 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩36,049 | ₩36,089 | ₩35,711 | ₩35,711 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,620 | ₩36,760 | ₩35,620 | ₩35,923 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,633 | ₩35,633 | ₩35,405 | ₩35,478 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,472 | ₩35,673 | ₩35,432 | ₩35,652 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,553 | ₩35,553 | ₩35,291 | ₩35,346 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,258 | ₩35,331 | ₩35,056 | ₩35,190 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,506 | ₩34,949 | ₩34,506 | ₩34,855 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,424 | ₩34,479 | ₩34,224 | ₩34,238 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,500 | ₩34,614 | ₩34,305 | ₩34,412 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,882 | ₩34,906 | ₩34,681 | ₩34,721 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,244 | ₩35,244 | ₩34,748 | ₩34,842 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,351 | ₩35,553 | ₩35,211 | ₩35,338 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,244 | ₩35,258 | ₩35,070 | ₩35,256 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,325 | ₩35,421 | ₩35,215 | ₩35,231 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,431 | ₩35,431 | ₩35,431 | ₩35,431 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,553 | ₩35,553 | ₩35,389 | ₩35,389 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩35,150 | ₩35,392 | ₩35,150 | ₩35,258 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,721 | ₩34,793 | ₩34,600 | ₩34,721 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,493 | ₩34,800 | ₩34,493 | ₩34,697 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩34,010 | ₩34,251 | ₩33,908 | ₩33,908 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩34,104 | ₩34,104 | ₩33,956 | ₩33,968 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩34,144 | ₩34,247 | ₩34,144 | ₩34,247 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,520 | ₩34,520 | ₩34,194 | ₩34,194 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,506 | ₩34,573 | ₩34,426 | ₩34,516 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,775 | ₩34,777 | ₩34,426 | ₩34,520 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,190 | ₩35,190 | ₩35,050 | ₩35,050 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,734 | ₩35,054 | ₩34,734 | ₩35,054 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,576 | ₩34,800 | ₩34,573 | ₩34,800 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,533 | ₩34,791 | ₩34,533 | ₩34,791 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,265 | ₩34,265 | ₩34,198 | ₩34,198 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,345 | ₩34,508 | ₩34,345 | ₩34,508 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,211 | ₩34,211 | ₩34,131 | ₩34,211 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩34,063 | ₩34,175 | ₩33,876 | ₩34,175 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩34,063 | ₩34,270 | ₩34,063 | ₩34,270 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,184 | ₩34,292 | ₩34,184 | ₩34,210 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,444 | ₩34,444 | ₩33,956 | ₩33,956 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩35,164 | ₩35,164 | ₩34,844 | ₩34,844 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,606 | ₩36,029 | ₩35,419 | ₩35,593 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,566 | ₩35,821 | ₩35,512 | ₩35,553 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,325 | ₩35,419 | ₩35,325 | ₩35,419 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,740 | ₩35,848 | ₩35,617 | ₩35,617 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,351 | ₩35,620 | ₩35,204 | ₩35,480 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩35,042 | ₩35,323 | ₩35,042 | ₩35,323 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,936 | ₩35,385 | ₩34,876 | ₩35,042 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,868 | ₩35,043 | ₩34,827 | ₩34,827 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,801 | ₩35,217 | ₩34,801 | ₩35,003 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,734 | ₩34,748 | ₩34,667 | ₩34,722 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩34,171 | ₩34,412 | ₩34,171 | ₩34,364 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,412 | ₩34,426 | ₩34,085 | ₩34,085 | -0.95% | 4.1만 |
|---|