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 | ₩36,215 | ₩36,455 | ₩36,202 | ₩36,407 | +0.53% | 1.4만 |
| 2026.10.08 | ₩35,660 | ₩36,002 | ₩35,448 | ₩35,948 | +0.81% | 6.5천 |
| 2026.10.07 | ₩36,028 | ₩36,042 | ₩35,673 | ₩35,673 | -0.99% | 1.6만 |
| 2026.10.06 | ₩36,075 | ₩36,442 | ₩36,075 | ₩36,242 | +0.46% | 1.8만 |
| 2026.10.05 | ₩35,548 | ₩35,901 | ₩35,548 | ₩35,781 | +0.66% | 1.8만 |
| 2026.10.02 | ₩35,922 | ₩35,922 | ₩35,695 | ₩35,723 | -0.55% | 2.1만 |
| 2026.10.01 | ₩35,841 | ₩35,841 | ₩35,468 | ₩35,721 | -0.34% | 4.7만 |
| 2026.09.30 | ₩36,228 | ₩36,308 | ₩35,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,895 |
| -0.92% |
| 2.4천 |
| 2026.09.29 | ₩36,522 | ₩36,522 | ₩36,142 | ₩36,389 | -0.37% | 1.3만 |
|---|
| 2026.09.28 | ₩36,322 | ₩36,542 | ₩36,235 | ₩36,415 | +0.26% | 1.2만 |
|---|
| 2026.09.25 | ₩36,415 | ₩36,529 | ₩36,108 | ₩36,529 | +0.31% | 5.2천 |
|---|
| 2026.09.24 | ₩36,362 | ₩36,549 | ₩36,162 | ₩36,469 | +0.29% | 4.3만 |
|---|
| 2026.09.23 | ₩36,615 | ₩36,729 | ₩36,389 | ₩36,389 | -0.62% | 1.2만 |
|---|
| 2026.09.22 | ₩37,069 | ₩37,069 | ₩36,842 | ₩36,842 | -0.61% | 8.8천 |
|---|
| 2026.09.21 | ₩36,722 | ₩36,829 | ₩36,642 | ₩36,749 | +0.07% | 2.2만 |
|---|
| 2026.09.18 | ₩36,876 | ₩36,936 | ₩36,642 | ₩36,642 | -0.63% | 1.6천 |
|---|
| 2026.09.17 | ₩37,469 | ₩37,469 | ₩37,069 | ₩37,069 | -1.07% | 1.3만 |
|---|
| 2026.09.16 | ₩37,750 | ₩37,750 | ₩37,096 | ₩37,096 | -1.73% | 2.9천 |
|---|
| 2026.09.15 | ₩37,643 | ₩37,723 | ₩37,589 | ₩37,589 | -0.14% | 8.5만 |
|---|
| 2026.09.14 | ₩37,643 | ₩37,856 | ₩37,523 | ₩37,830 | +0.50% | 6.5천 |
|---|
| 2026.09.11 | ₩37,509 | ₩37,896 | ₩37,509 | ₩37,736 | +0.60% | 7.3만 |
|---|
| 2026.09.10 | ₩37,736 | ₩37,843 | ₩37,416 | ₩37,483 | -0.67% | 1.5만 |
|---|
| 2026.09.09 | ₩38,217 | ₩38,217 | ₩37,923 | ₩37,976 | -0.63% | 1.4만 |
|---|
| 2026.09.08 | ₩38,537 | ₩38,657 | ₩38,363 | ₩38,363 | -0.45% | 1.5만 |
|---|
| 2026.09.04 | ₩38,724 | ₩38,951 | ₩38,710 | ₩38,724 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩39,111 | ₩39,111 | ₩38,744 | ₩38,870 | -0.61% | 3.2만 |
|---|
| 2026.09.02 | ₩38,817 | ₩38,917 | ₩38,817 | ₩38,850 | +0.09% | 9.2천 |
|---|
| 2026.09.01 | ₩38,911 | ₩38,911 | ₩38,684 | ₩38,750 | -0.41% | 5.5천 |
|---|
| 2026.08.31 | ₩39,378 | ₩39,378 | ₩38,977 | ₩39,020 | -0.91% | 5.8천 |
|---|
| 2026.08.28 | ₩39,551 | ₩39,578 | ₩39,471 | ₩39,564 | +0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩39,938 | ₩39,938 | ₩39,404 | ₩39,404 | -1.34% | 1.8만 |
|---|
| 2026.08.26 | ₩40,292 | ₩40,312 | ₩40,111 | ₩40,131 | -0.40% | 32.8만 |
|---|
| 2026.08.25 | ₩40,365 | ₩40,365 | ₩40,205 | ₩40,272 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩40,071 | ₩40,512 | ₩40,071 | ₩40,405 | +0.83% | 16.2만 |
|---|
| 2026.08.21 | ₩40,045 | ₩40,125 | ₩40,031 | ₩40,111 | +0.17% | 1.7만 |
|---|
| 2026.08.20 | ₩40,078 | ₩40,432 | ₩39,978 | ₩39,991 | -0.22% | 4.1만 |
|---|
| 2026.08.19 | ₩39,938 | ₩40,178 | ₩39,938 | ₩40,178 | +0.60% | 2.7만 |
|---|
| 2026.08.18 | ₩39,831 | ₩39,958 | ₩39,611 | ₩39,611 | -0.55% | 3.2만 |
|---|
| 2026.08.17 | ₩39,971 | ₩39,971 | ₩39,805 | ₩39,885 | -0.22% | 3만 |
|---|
| 2026.08.14 | ₩40,205 | ₩40,325 | ₩40,205 | ₩40,298 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩39,991 | ₩40,151 | ₩39,957 | ₩40,151 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩39,391 | ₩39,644 | ₩39,391 | ₩39,558 | +0.42% | 6.8천 |
|---|
| 2026.08.11 | ₩39,544 | ₩39,544 | ₩39,444 | ₩39,460 | -0.21% | 3.2천 |
|---|
| 2026.08.10 | ₩40,285 | ₩40,285 | ₩39,264 | ₩39,338 | -2.35% | 3.3만 |
|---|
| 2026.08.07 | ₩40,111 | ₩40,298 | ₩39,991 | ₩40,245 | +0.33% | 1.5만 |
|---|
| 2026.08.06 | ₩40,258 | ₩40,405 | ₩39,938 | ₩40,045 | -0.53% | 6.4만 |
|---|
| 2026.08.05 | ₩40,151 | ₩40,312 | ₩40,151 | ₩40,201 | +0.12% | 4.8천 |
|---|
| 2026.08.04 | ₩39,858 | ₩40,138 | ₩38,964 | ₩40,125 | +0.67% | 6.8만 |
|---|
| 2026.08.03 | ₩39,938 | ₩40,018 | ₩39,599 | ₩39,684 | -0.63% | 6.8천 |
|---|
| 2026.07.31 | ₩39,831 | ₩39,898 | ₩39,244 | ₩39,555 | -0.69% | 2.9만 |
|---|
| 2026.07.30 | ₩41,152 | ₩41,152 | ₩39,724 | ₩39,978 | -2.85% | 1.8만 |
|---|
| 2026.07.29 | ₩40,565 | ₩41,139 | ₩40,565 | ₩40,965 | +0.99% | 1.7만 |
|---|
| 2026.07.28 | ₩40,512 | ₩41,086 | ₩40,485 | ₩40,832 | +0.79% | 1.6만 |
|---|
| 2026.07.27 | ₩40,512 | ₩40,592 | ₩40,392 | ₩40,392 | -0.30% | 1.1만 |
|---|
| 2026.07.24 | ₩40,265 | ₩40,418 | ₩40,232 | ₩40,309 | +0.11% | 9.5천 |
|---|
| 2026.07.23 | ₩39,965 | ₩39,991 | ₩39,684 | ₩39,765 | -0.50% | 5.3천 |
|---|
| 2026.07.22 | ₩39,965 | ₩40,031 | ₩39,885 | ₩39,885 | -0.20% | 3.6천 |
|---|
| 2026.07.21 | ₩39,938 | ₩40,071 | ₩39,938 | ₩39,991 | +0.13% | 6.6천 |
|---|
| 2026.07.20 | ₩40,512 | ₩40,512 | ₩40,085 | ₩40,109 | -0.99% | 3.1천 |
|---|
| 2026.07.17 | ₩40,565 | ₩40,965 | ₩40,405 | ₩40,485 | -0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩40,071 | ₩40,665 | ₩40,071 | ₩40,665 | +1.48% | 9.2천 |
|---|
| 2026.07.15 | ₩40,312 | ₩40,405 | ₩40,031 | ₩40,031 | -0.70% | 8.3천 |
|---|
| 2026.07.14 | ₩40,005 | ₩40,045 | ₩39,958 | ₩40,031 | +0.07% | 2.2만 |
|---|
| 2026.07.13 | ₩40,365 | ₩40,445 | ₩40,098 | ₩40,138 | -0.56% | 1.4만 |
|---|
| 2026.07.10 | ₩40,058 | ₩40,272 | ₩40,045 | ₩40,172 | +0.28% | 3.2천 |
|---|
| 2026.07.09 | ₩39,858 | ₩40,111 | ₩39,858 | ₩39,978 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩40,498 | ₩40,498 | ₩39,938 | ₩39,958 | -1.33% | 9.8천 |
|---|
| 2026.07.07 | ₩40,672 | ₩41,164 | ₩40,672 | ₩40,879 | +0.51% | 6.3천 |
|---|
| 2026.07.06 | ₩40,832 | ₩40,872 | ₩40,392 | ₩40,482 | -0.86% | 1.5만 |
|---|
| 2026.07.02 | ₩40,759 | ₩40,865 | ₩40,759 | ₩40,864 | +0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩40,349 | ₩40,605 | ₩40,349 | ₩40,405 | +0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩40,378 | ₩40,445 | ₩40,045 | ₩40,165 | -0.53% | 3.8만 |
|---|
| 2026.06.29 | ₩40,645 | ₩40,645 | ₩40,358 | ₩40,548 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩40,178 | ₩40,665 | ₩40,178 | ₩40,612 | +1.08% | 4.5천 |
|---|
| 2026.06.25 | ₩40,665 | ₩40,665 | ₩40,285 | ₩40,521 | -0.35% | 2천 |
|---|
| 2026.06.24 | ₩40,192 | ₩40,398 | ₩40,192 | ₩40,281 | +0.22% | 1.6만 |
|---|
| 2026.06.23 | ₩39,071 | ₩39,806 | ₩39,071 | ₩39,806 | +1.88% | 2.1만 |
|---|
| 2026.06.22 | ₩39,191 | ₩39,391 | ₩39,031 | ₩39,231 | +0.10% | 4.4만 |
|---|
| 2026.06.18 | ₩39,818 | ₩39,818 | ₩39,284 | ₩39,458 | -0.90% | 2.7만 |
|---|
| 2026.06.17 | ₩39,965 | ₩40,058 | ₩39,297 | ₩39,351 | -1.54% | 6천 |
|---|
| 2026.06.16 | ₩40,205 | ₩40,205 | ₩40,010 | ₩40,010 | -0.48% | 7.1천 |
|---|
| 2026.06.15 | ₩40,832 | ₩40,832 | ₩40,097 | ₩40,097 | -1.80% | 2.6천 |
|---|
| 2026.06.12 | ₩40,298 | ₩40,512 | ₩40,298 | ₩40,458 | +0.40% | 5.2천 |
|---|
| 2026.06.11 | ₩40,172 | ₩40,272 | ₩39,911 | ₩40,143 | -0.07% | 2.4천 |
|---|
| 2026.06.10 | ₩40,045 | ₩40,289 | ₩39,978 | ₩39,978 | -0.17% | 1.3만 |
|---|
| 2026.06.09 | ₩39,604 | ₩40,151 | ₩39,604 | ₩40,002 | +1.00% | 1.7만 |
|---|
| 2026.06.08 | ₩39,471 | ₩39,484 | ₩39,247 | ₩39,247 | -0.57% | 1.9만 |
|---|
| 2026.06.05 | ₩39,484 | ₩39,698 | ₩39,244 | ₩39,498 | +0.03% | 19.5만 |
|---|
| 2026.06.04 | ₩39,124 | ₩39,320 | ₩38,991 | ₩39,320 | +0.50% | 1.6천 |
|---|
| 2026.06.03 | ₩38,737 | ₩38,777 | ₩38,672 | ₩38,672 | -0.17% | 2천 |
|---|
| 2026.06.02 | ₩38,737 | ₩38,840 | ₩38,737 | ₩38,757 | +0.05% | 3.1천 |
|---|
| 2026.06.01 | ₩38,870 | ₩38,977 | ₩38,804 | ₩38,817 | -0.14% | 8.8만 |
|---|
| 2026.05.29 | ₩39,257 | ₩39,292 | ₩39,015 | ₩39,015 | -0.62% | 4.5천 |
|---|
| 2026.05.28 | ₩39,177 | ₩39,444 | ₩39,177 | ₩39,350 | +0.44% | 3.4천 |
|---|
| 2026.05.27 | ₩39,551 | ₩39,551 | ₩39,267 | ₩39,267 | -0.72% | 3.4만 |
|---|
| 2026.05.26 | ₩39,071 | ₩39,087 | ₩38,870 | ₩39,087 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩38,911 | ₩38,911 | ₩38,617 | ₩38,821 | -0.23% | 8.3만 |
|---|
| 2026.05.21 | ₩38,524 | ₩38,770 | ₩38,337 | ₩38,736 | +0.55% | 1.8천 |
|---|
| 2026.05.20 | ₩38,137 | ₩38,722 | ₩38,137 | ₩38,661 | +1.38% | 1.4천 |
|---|
| 2026.05.19 | ₩38,003 | ₩38,003 | ₩37,914 | ₩37,914 | -0.24% | 200 |
|---|
| 2026.05.18 | ₩37,563 | ₩37,982 | ₩37,549 | ₩37,982 | +1.12% | 3천 |
|---|
| 2026.05.15 | ₩37,443 | ₩37,516 | ₩37,349 | ₩37,372 | -0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩38,110 | ₩38,197 | ₩37,910 | ₩37,910 | -0.53% | 1.5천 |
|---|
| 2026.05.13 | ₩37,976 | ₩38,123 | ₩37,976 | ₩38,106 | +0.34% | 3천 |
|---|
| 2026.05.12 | ₩38,217 | ₩38,377 | ₩38,217 | ₩38,355 | +0.36% | 2천 |
|---|
| 2026.05.11 | ₩38,590 | ₩38,590 | ₩38,443 | ₩38,496 | -0.25% | 5.3만 |
|---|
| 2026.05.08 | ₩38,590 | ₩38,724 | ₩38,530 | ₩38,530 | -0.16% | 1.5만 |
|---|
| 2026.05.07 | ₩38,617 | ₩38,697 | ₩38,417 | ₩38,621 | +0.01% | 700 |
|---|
| 2026.05.06 | ₩38,377 | ₩38,750 | ₩38,377 | ₩38,554 | +0.46% | 4.6만 |
|---|
| 2026.05.05 | ₩37,409 | ₩37,573 | ₩37,409 | ₩37,477 | +0.18% | 2.8천 |
|---|
| 2026.05.04 | ₩37,456 | ₩37,630 | ₩37,069 | ₩37,224 | -0.62% | 5.9천 |
|---|
| 2026.05.01 | ₩37,903 | ₩37,923 | ₩37,638 | ₩37,638 | -0.70% | 1.2만 |
|---|
| 2026.04.30 | ₩37,509 | ₩37,836 | ₩37,509 | ₩37,830 | +0.85% | 1.2만 |
|---|
| 2026.04.29 | ₩37,363 | ₩37,363 | ₩37,205 | ₩37,205 | -0.42% | 700 |
|---|
| 2026.04.28 | ₩37,309 | ₩37,523 | ₩37,156 | ₩37,523 | +0.57% | 2.9천 |
|---|
| 2026.04.27 | ₩37,363 | ₩37,363 | ₩37,122 | ₩37,122 | -0.64% | 3.9천 |
|---|
| 2026.04.24 | ₩37,536 | ₩37,536 | ₩37,336 | ₩37,336 | -0.53% | 300 |
|---|
| 2026.04.23 | ₩37,483 | ₩37,483 | ₩37,149 | ₩37,376 | -0.28% | 1.2천 |
|---|
| 2026.04.22 | ₩37,643 | ₩37,643 | ₩37,122 | ₩37,122 | -1.38% | 900 |
|---|
| 2026.04.21 | ₩38,403 | ₩38,403 | ₩37,576 | ₩37,576 | -2.15% | 1.9만 |
|---|
| 2026.04.20 | ₩38,177 | ₩38,237 | ₩38,163 | ₩38,217 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩37,716 | ₩38,203 | ₩37,716 | ₩38,150 | +1.15% | 12.1만 |
|---|
| 2026.04.16 | ₩37,349 | ₩37,469 | ₩37,136 | ₩37,189 | -0.43% | 11.3만 |
|---|
| 2026.04.15 | ₩37,203 | ₩37,203 | ₩36,962 | ₩37,056 | -0.39% | 5천 |
|---|
| 2026.04.14 | ₩36,902 | ₩37,109 | ₩36,829 | ₩37,082 | +0.49% | 7.8천 |
|---|
| 2026.04.13 | ₩36,322 | ₩36,602 | ₩36,322 | ₩36,602 | +0.77% | 8.2천 |
|---|
| 2026.04.10 | ₩36,482 | ₩36,482 | ₩36,446 | ₩36,482 | 0.00% | 700 |
|---|
| 2026.04.09 | ₩36,108 | ₩36,602 | ₩36,108 | ₩36,402 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩36,355 | ₩36,482 | ₩36,015 | ₩36,148 | -0.57% | 1.3만 |
|---|
| 2026.04.07 | ₩35,441 | ₩35,441 | ₩35,421 | ₩35,421 | -0.06% | 2.4천 |
|---|
| 2026.04.06 | ₩35,394 | ₩35,561 | ₩35,394 | ₩35,548 | +0.43% | 6.5천 |
|---|
| 2026.04.02 | ₩34,520 | ₩35,381 | ₩34,520 | ₩35,348 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩34,921 | ₩35,027 | ₩34,854 | ₩34,961 | +0.11% | 2.2만 |
|---|
| 2026.03.31 | ₩34,474 | ₩34,747 | ₩34,240 | ₩34,747 | +0.79% | 4.9만 |
|---|
| 2026.03.30 | ₩34,240 | ₩34,574 | ₩34,027 | ₩34,189 | -0.15% | 3.9천 |
|---|
| 2026.03.27 | ₩34,426 | ₩34,454 | ₩34,027 | ₩34,080 | -1.00% | 2.1만 |
|---|
| 2026.03.26 | ₩34,987 | ₩34,987 | ₩34,694 | ₩34,747 | -0.69% | 4.5천 |
|---|
| 2026.03.25 | ₩34,681 | ₩34,881 | ₩34,547 | ₩34,801 | +0.35% | 5.3천 |
|---|
| 2026.03.24 | ₩34,987 | ₩35,108 | ₩34,734 | ₩34,734 | -0.72% | 9.1천 |
|---|
| 2026.03.23 | ₩35,321 | ₩35,468 | ₩34,907 | ₩34,907 | -1.17% | 2.8만 |
|---|
| 2026.03.20 | ₩35,495 | ₩35,508 | ₩34,643 | ₩34,643 | -2.40% | 7.6천 |
|---|
| 2026.03.19 | ₩35,568 | ₩35,721 | ₩35,374 | ₩35,588 | +0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩36,028 | ₩36,108 | ₩35,681 | ₩35,681 | -0.96% | 4.1천 |
|---|
| 2026.03.17 | ₩36,082 | ₩36,495 | ₩36,082 | ₩36,308 | +0.63% | 13.7만 |
|---|
| 2026.03.16 | ₩36,162 | ₩36,162 | ₩35,868 | ₩35,875 | -0.79% | 8.9천 |
|---|
| 2026.03.13 | ₩36,002 | ₩36,002 | ₩35,469 | ₩35,469 | -1.48% | 9.7천 |
|---|
| 2026.03.12 | ₩35,922 | ₩36,002 | ₩35,628 | ₩35,628 | -0.82% | 8.5만 |
|---|
| 2026.03.11 | ₩36,335 | ₩36,375 | ₩36,108 | ₩36,182 | -0.42% | 2.7만 |
|---|
| 2026.03.10 | ₩36,722 | ₩36,989 | ₩36,575 | ₩36,575 | -0.40% | 4.4천 |
|---|
| 2026.03.09 | ₩36,575 | ₩37,016 | ₩36,042 | ₩36,882 | +0.84% | 5.5만 |
|---|
| 2026.03.06 | ₩36,869 | ₩37,042 | ₩36,682 | ₩36,996 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩37,396 | ₩37,456 | ₩37,136 | ₩37,412 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩37,489 | ₩37,750 | ₩37,349 | ₩37,710 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩36,762 | ₩37,563 | ₩36,762 | ₩37,549 | +2.14% | 7.6천 |
|---|
| 2026.03.02 | ₩37,363 | ₩37,776 | ₩37,283 | ₩37,670 | +0.82% | 7.2천 |
|---|
| 2026.02.27 | ₩37,843 | ₩38,030 | ₩37,763 | ₩37,856 | +0.04% | 6천 |
|---|
| 2026.02.26 | ₩37,950 | ₩38,117 | ₩37,856 | ₩37,976 | +0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩37,910 | ₩37,910 | ₩37,616 | ₩37,776 | -0.35% | 11.9만 |
|---|
| 2026.02.24 | ₩37,763 | ₩37,896 | ₩37,750 | ₩37,843 | +0.21% | 6.6천 |
|---|
| 2026.02.23 | ₩38,043 | ₩38,070 | ₩37,803 | ₩37,923 | -0.32% | 2만 |
|---|
| 2026.02.20 | ₩37,763 | ₩38,070 | ₩37,743 | ₩38,030 | +0.71% | 5.5천 |
|---|
| 2026.02.19 | ₩37,723 | ₩38,016 | ₩37,723 | ₩37,816 | +0.25% | 10만 |
|---|
| 2026.02.18 | ₩38,102 | ₩38,102 | ₩37,776 | ₩37,776 | -0.85% | 1만 |
|---|
| 2026.02.17 | ₩37,750 | ₩38,137 | ₩37,750 | ₩38,137 | +1.03% | 2.4천 |
|---|
| 2026.02.13 | ₩37,456 | ₩37,883 | ₩37,429 | ₩37,739 | +0.76% | 1.4만 |
|---|
| 2026.02.12 | ₩37,936 | ₩38,137 | ₩37,389 | ₩37,461 | -1.25% | 1.5만 |
|---|
| 2026.02.11 | ₩37,496 | ₩37,696 | ₩37,496 | ₩37,638 | +0.38% | 3.3만 |
|---|
| 2026.02.10 | ₩36,936 | ₩37,616 | ₩36,936 | ₩37,521 | +1.59% | 4.6천 |
|---|
| 2026.02.09 | ₩36,629 | ₩36,856 | ₩36,629 | ₩36,842 | +0.58% | 8.5천 |
|---|
| 2026.02.06 | ₩36,816 | ₩36,816 | ₩36,587 | ₩36,789 | -0.07% | 1.8만 |
|---|
| 2026.02.05 | ₩36,495 | ₩36,589 | ₩36,349 | ₩36,469 | -0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩36,162 | ₩36,836 | ₩36,162 | ₩36,829 | +1.85% | 3.3만 |
|---|
| 2026.02.03 | ₩35,855 | ₩36,068 | ₩35,841 | ₩35,900 | +0.13% | 1.7천 |
|---|
| 2026.02.02 | ₩36,068 | ₩36,068 | ₩35,855 | ₩35,855 | -0.59% | 5.3천 |
|---|
| 2026.01.30 | ₩35,908 | ₩36,055 | ₩35,748 | ₩36,030 | +0.34% | 19.4만 |
|---|
| 2026.01.29 | ₩35,815 | ₩36,175 | ₩35,815 | ₩36,068 | +0.71% | 4.4만 |
|---|
| 2026.01.28 | ₩36,202 | ₩36,202 | ₩35,708 | ₩35,719 | -1.33% | 4.1천 |
|---|
| 2026.01.27 | ₩36,869 | ₩36,869 | ₩36,188 | ₩36,258 | -1.66% | 5.8천 |
|---|
| 2026.01.26 | ₩36,522 | ₩36,562 | ₩36,207 | ₩36,337 | -0.51% | 3.7만 |
|---|
| 2026.01.23 | ₩36,455 | ₩36,506 | ₩36,335 | ₩36,506 | +0.14% | 2.1천 |
|---|
| 2026.01.22 | ₩36,709 | ₩36,882 | ₩36,469 | ₩36,474 | -0.64% | 6.3천 |
|---|
| 2026.01.21 | ₩36,429 | ₩36,695 | ₩36,429 | ₩36,674 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩36,629 | ₩36,709 | ₩36,362 | ₩36,362 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩36,642 | ₩37,096 | ₩36,642 | ₩37,096 | +1.24% | 7.6천 |
|---|
| 2026.01.15 | ₩36,522 | ₩36,829 | ₩36,522 | ₩36,758 | +0.65% | 9.7만 |
|---|
| 2026.01.14 | ₩36,469 | ₩36,735 | ₩36,335 | ₩36,459 | -0.03% | 7천 |
|---|
| 2026.01.13 | ₩36,015 | ₩36,162 | ₩35,695 | ₩36,162 | +0.41% | 1.2천 |
|---|
| 2026.01.12 | ₩36,108 | ₩36,155 | ₩36,023 | ₩36,023 | -0.24% | 1.1만 |
|---|
| 2026.01.09 | ₩36,228 | ₩36,228 | ₩36,015 | ₩36,056 | -0.48% | 8.3천 |
|---|
| 2026.01.08 | ₩35,481 | ₩36,068 | ₩35,481 | ₩36,068 | +1.65% | 10.3만 |
|---|
| 2026.01.07 | ₩36,002 | ₩36,002 | ₩35,441 | ₩35,450 | -1.53% | 7.5만 |
|---|
| 2026.01.06 | ₩35,414 | ₩35,959 | ₩35,414 | ₩35,959 | +1.54% | 8.6천 |
|---|
| 2026.01.05 | ₩35,428 | ₩35,648 | ₩35,322 | ₩35,564 | +0.38% | 6.1천 |
|---|
| 2026.01.02 | ₩35,294 | ₩35,701 | ₩35,294 | ₩35,579 | +0.81% | 4.5천 |
|---|
| 2025.12.31 | ₩35,895 | ₩35,895 | ₩35,615 | ₩35,615 | -0.78% | 1.9만 |
|---|
| 2025.12.30 | ₩35,721 | ₩35,935 | ₩35,561 | ₩35,935 | +0.60% | 6.8천 |
|---|
| 2025.12.29 | ₩35,852 | ₩35,895 | ₩35,763 | ₩35,895 | +0.12% | 5.2천 |
|---|
| 2025.12.26 | ₩35,748 | ₩35,749 | ₩35,681 | ₩35,749 | +0.00% | 7.8천 |
|---|
| 2025.12.24 | ₩35,681 | ₩35,683 | ₩35,681 | ₩35,683 | +0.00% | 500 |
|---|
| 2025.12.23 | ₩35,454 | ₩35,468 | ₩35,293 | ₩35,397 | -0.16% | 8.7천 |
|---|
| 2025.12.22 | ₩35,334 | ₩35,721 | ₩35,334 | ₩35,553 | +0.62% | 9.7천 |
|---|
| 2025.12.19 | ₩35,401 | ₩35,575 | ₩35,334 | ₩35,334 | -0.19% | 7.1천 |
|---|
| 2025.12.18 | ₩35,855 | ₩35,895 | ₩35,519 | ₩35,519 | -0.94% | 4.9천 |
|---|
| 2025.12.17 | ₩35,428 | ₩36,562 | ₩35,428 | ₩35,729 | +0.85% | 3.1만 |
|---|
| 2025.12.16 | ₩35,441 | ₩35,441 | ₩35,214 | ₩35,286 | -0.44% | 1.3만 |
|---|
| 2025.12.15 | ₩35,281 | ₩35,481 | ₩35,241 | ₩35,460 | +0.51% | 3만 |
|---|
| 2025.12.12 | ₩35,361 | ₩35,361 | ₩35,101 | ₩35,156 | -0.58% | 3.2천 |
|---|
| 2025.12.11 | ₩35,068 | ₩35,141 | ₩34,867 | ₩35,001 | -0.19% | 2.7만 |
|---|
| 2025.12.10 | ₩34,320 | ₩34,761 | ₩34,320 | ₩34,667 | +1.01% | 2.6만 |
|---|
| 2025.12.09 | ₩34,239 | ₩34,294 | ₩34,040 | ₩34,053 | -0.54% | 4.2만 |
|---|
| 2025.12.08 | ₩34,314 | ₩34,427 | ₩34,120 | ₩34,227 | -0.25% | 1.5만 |
|---|
| 2025.12.05 | ₩34,694 | ₩34,718 | ₩34,494 | ₩34,534 | -0.46% | 2.7만 |
|---|
| 2025.12.04 | ₩35,054 | ₩35,054 | ₩34,560 | ₩34,654 | -1.14% | 13.3만 |
|---|
| 2025.12.03 | ₩35,161 | ₩35,361 | ₩35,021 | ₩35,148 | -0.04% | 31.8만 |
|---|
| 2025.12.02 | ₩35,054 | ₩35,068 | ₩34,881 | ₩35,066 | +0.03% | 2.2만 |
|---|
| 2025.12.01 | ₩35,134 | ₩35,230 | ₩35,025 | ₩35,041 | -0.27% | 5.4만 |
|---|
| 2025.11.28 | ₩35,240 | ₩35,240 | ₩35,240 | ₩35,240 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,361 | ₩35,361 | ₩35,198 | ₩35,198 | -0.46% | 1.2천 |
|---|
| 2025.11.25 | ₩34,961 | ₩35,201 | ₩34,961 | ₩35,068 | +0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩34,534 | ₩34,606 | ₩34,414 | ₩34,534 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩34,307 | ₩34,612 | ₩34,307 | ₩34,510 | +0.59% | 2.9천 |
|---|
| 2025.11.20 | ₩33,827 | ₩34,067 | ₩33,725 | ₩33,725 | -0.30% | 2.2천 |
|---|
| 2025.11.19 | ₩33,920 | ₩33,920 | ₩33,773 | ₩33,785 | -0.40% | 3.5천 |
|---|
| 2025.11.18 | ₩33,960 | ₩34,063 | ₩33,960 | ₩34,063 | +0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩34,334 | ₩34,334 | ₩34,009 | ₩34,009 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩34,320 | ₩34,387 | ₩34,240 | ₩34,330 | +0.03% | 5.5천 |
|---|
| 2025.11.13 | ₩34,587 | ₩34,590 | ₩34,240 | ₩34,334 | -0.73% | 3천 |
|---|
| 2025.11.12 | ₩35,001 | ₩35,001 | ₩34,861 | ₩34,861 | -0.40% | 1.1천 |
|---|
| 2025.11.11 | ₩34,547 | ₩34,865 | ₩34,547 | ₩34,865 | +0.92% | 1.2천 |
|---|
| 2025.11.10 | ₩34,390 | ₩34,612 | ₩34,387 | ₩34,612 | +0.65% | 1.3만 |
|---|
| 2025.11.07 | ₩34,347 | ₩34,603 | ₩34,347 | ₩34,603 | +0.75% | 400 |
|---|
| 2025.11.06 | ₩34,080 | ₩34,080 | ₩34,013 | ₩34,013 | -0.20% | 1천 |
|---|
| 2025.11.05 | ₩34,160 | ₩34,322 | ₩34,160 | ₩34,322 | +0.47% | 500 |
|---|
| 2025.11.04 | ₩34,027 | ₩34,027 | ₩33,947 | ₩34,027 | 0.00% | 20만 |
|---|
| 2025.11.03 | ₩33,880 | ₩33,991 | ₩33,693 | ₩33,991 | +0.33% | 1.9만 |
|---|
| 2025.10.31 | ₩33,880 | ₩34,085 | ₩33,880 | ₩34,085 | +0.61% | 800 |
|---|
| 2025.10.30 | ₩34,000 | ₩34,107 | ₩34,000 | ₩34,025 | +0.07% | 1.7천 |
|---|
| 2025.10.29 | ₩34,259 | ₩34,259 | ₩33,773 | ₩33,773 | -1.42% | 2.4만 |
|---|
| 2025.10.28 | ₩34,974 | ₩34,974 | ₩34,657 | ₩34,657 | -0.91% | 1.1천 |
|---|
| 2025.10.27 | ₩35,414 | ₩35,835 | ₩35,228 | ₩35,401 | -0.04% | 30.8만 |
|---|
| 2025.10.24 | ₩35,374 | ₩35,628 | ₩35,321 | ₩35,361 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩35,134 | ₩35,228 | ₩35,134 | ₩35,228 | +0.27% | 1.3천 |
|---|
| 2025.10.22 | ₩35,548 | ₩35,655 | ₩35,425 | ₩35,425 | -0.35% | 2.4만 |
|---|
| 2025.10.21 | ₩35,161 | ₩35,428 | ₩35,014 | ₩35,289 | +0.36% | 5.9만 |
|---|
| 2025.10.20 | ₩34,853 | ₩35,133 | ₩34,853 | ₩35,133 | +0.80% | 4.6만 |
|---|
| 2025.10.17 | ₩34,747 | ₩35,194 | ₩34,689 | ₩34,853 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩34,681 | ₩34,854 | ₩34,639 | ₩34,639 | -0.12% | 1.6만 |
|---|
| 2025.10.15 | ₩34,614 | ₩35,027 | ₩34,614 | ₩34,814 | +0.58% | 6.9만 |
|---|
| 2025.10.14 | ₩34,547 | ₩34,560 | ₩34,480 | ₩34,535 | -0.03% | 800 |
|---|
| 2025.10.13 | ₩33,987 | ₩34,227 | ₩33,987 | ₩34,179 | +0.57% | 6만 |
|---|
| 2025.10.10 | ₩34,227 | ₩34,240 | ₩33,901 | ₩33,901 | -0.95% | 4.1만 |
|---|