시장 데이터를 불러오는 중
전체 종목
U.S. Diversified Real Estate ETF 과거 주가
U.S. Diversified Real Estate ETF · PPTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Diversified Real Estate ETF · PPTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,056 | ₩42,315 | ₩42,056 | ₩42,315 | +0.62% | 2.5천 |
| 2026.10.08 | ₩41,668 | ₩42,056 | ₩41,573 | ₩42,056 | +0.93% | 3천 |
| 2026.10.07 | ₩42,136 | ₩42,136 | ₩41,776 | ₩41,776 | -0.86% | 600 |
| 2026.10.06 | ₩42,525 | ₩42,525 | ₩42,165 | ₩42,316 | -0.49% | 2.8천 |
| 2026.10.05 | ₩42,163 | ₩42,190 | ₩42,037 | ₩42,037 | -0.30% | 2.3천 |
| 2026.10.02 | ₩42,163 | ₩42,230 | ₩42,163 | ₩42,174 | +0.03% | 2.5천 |
| 2026.10.01 | ₩41,882 | ₩42,061 | ₩41,882 | ₩42,061 | +0.43% | 500 |
| 2026.09.30 | ₩42,431 | ₩42,431 | ₩42,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,190 |
| -0.57% |
| 1.8천 |
| 2026.09.29 | ₩42,592 | ₩42,740 | ₩42,485 | ₩42,594 | +0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩42,807 | ₩42,820 | ₩42,338 | ₩42,566 | -0.56% | 4.3천 |
|---|
| 2026.09.25 | ₩42,633 | ₩42,718 | ₩42,485 | ₩42,718 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩42,753 | ₩42,834 | ₩42,592 | ₩42,672 | -0.19% | 4.1천 |
|---|
| 2026.09.23 | ₩43,022 | ₩43,022 | ₩42,552 | ₩42,552 | -1.09% | 2.2천 |
|---|
| 2026.09.22 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,156 | ₩43,209 | ₩43,156 | ₩43,197 | +0.10% | 400 |
|---|
| 2026.09.18 | ₩42,901 | ₩42,968 | ₩42,886 | ₩42,886 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩43,384 | ₩43,384 | ₩43,300 | ₩43,300 | -0.19% | 1.3천 |
|---|
| 2026.09.16 | ₩43,558 | ₩43,571 | ₩43,115 | ₩43,115 | -1.02% | 400 |
|---|
| 2026.09.15 | ₩43,397 | ₩43,491 | ₩43,397 | ₩43,491 | +0.22% | 700 |
|---|
| 2026.09.14 | ₩43,719 | ₩43,719 | ₩43,538 | ₩43,697 | -0.05% | 1.9천 |
|---|
| 2026.09.11 | ₩43,773 | ₩43,773 | ₩43,773 | ₩43,773 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩43,974 | ₩43,974 | ₩43,437 | ₩43,563 | -0.93% | 5.4천 |
|---|
| 2026.09.09 | ₩43,799 | ₩43,919 | ₩43,799 | ₩43,919 | +0.27% | 800 |
|---|
| 2026.09.08 | ₩44,336 | ₩44,497 | ₩44,336 | ₩44,381 | +0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩44,336 | ₩44,509 | ₩44,336 | ₩44,509 | +0.39% | 400 |
|---|
| 2026.09.03 | ₩44,725 | ₩44,725 | ₩44,403 | ₩44,557 | -0.37% | 2천 |
|---|
| 2026.09.02 | ₩44,188 | ₩44,550 | ₩44,188 | ₩44,460 | +0.62% | 1천 |
|---|
| 2026.09.01 | ₩44,485 | ₩44,485 | ₩44,485 | ₩44,485 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,564 | ₩44,647 | ₩44,564 | ₩44,647 | +0.19% | 2.3천 |
|---|
| 2026.08.28 | ₩45,053 | ₩45,053 | ₩45,028 | ₩45,028 | -0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,722 | ₩45,722 | ₩45,722 | ₩45,722 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,932 | ₩45,979 | ₩45,811 | ₩45,979 | +0.10% | 3.5천 |
|---|
| 2026.08.24 | ₩45,717 | ₩45,932 | ₩45,717 | ₩45,932 | +0.47% | 800 |
|---|
| 2026.08.21 | ₩45,476 | ₩45,523 | ₩45,422 | ₩45,523 | +0.10% | 1천 |
|---|
| 2026.08.20 | ₩45,570 | ₩45,690 | ₩45,570 | ₩45,638 | +0.15% | 4.7천 |
|---|
| 2026.08.19 | ₩45,315 | ₩45,414 | ₩45,315 | ₩45,414 | +0.22% | 400 |
|---|
| 2026.08.18 | ₩45,207 | ₩45,207 | ₩45,059 | ₩45,059 | -0.33% | 500 |
|---|
| 2026.08.17 | ₩45,221 | ₩45,221 | ₩45,060 | ₩45,206 | -0.03% | 1.3천 |
|---|
| 2026.08.14 | ₩45,717 | ₩45,717 | ₩45,557 | ₩45,557 | -0.35% | 600 |
|---|
| 2026.08.13 | ₩45,704 | ₩45,704 | ₩45,516 | ₩45,582 | -0.27% | 1.9천 |
|---|
| 2026.08.12 | ₩44,872 | ₩45,100 | ₩44,845 | ₩45,100 | +0.51% | 2.1천 |
|---|
| 2026.08.11 | ₩44,778 | ₩44,939 | ₩44,723 | ₩44,723 | -0.12% | 1.5천 |
|---|
| 2026.08.10 | ₩45,529 | ₩45,529 | ₩44,886 | ₩44,954 | -1.26% | 3.1천 |
|---|
| 2026.08.07 | ₩45,744 | ₩45,744 | ₩45,677 | ₩45,708 | -0.08% | 800 |
|---|
| 2026.08.06 | ₩46,428 | ₩46,428 | ₩45,548 | ₩45,548 | -1.89% | 2.9천 |
|---|
| 2026.08.05 | ₩46,160 | ₩46,174 | ₩46,133 | ₩46,174 | +0.03% | 600 |
|---|
| 2026.08.04 | ₩46,267 | ₩46,267 | ₩46,133 | ₩46,148 | -0.26% | 800 |
|---|
| 2026.08.03 | ₩46,455 | ₩46,455 | ₩46,280 | ₩46,394 | -0.13% | 3.1천 |
|---|
| 2026.07.31 | ₩46,079 | ₩46,388 | ₩46,079 | ₩46,339 | +0.56% | 2.2만 |
|---|
| 2026.07.30 | ₩47,326 | ₩47,326 | ₩46,448 | ₩46,616 | -1.50% | 7천 |
|---|
| 2026.07.29 | ₩47,353 | ₩47,420 | ₩47,239 | ₩47,239 | -0.24% | 800 |
|---|
| 2026.07.28 | ₩47,340 | ₩47,528 | ₩47,318 | ₩47,318 | -0.05% | 900 |
|---|
| 2026.07.27 | ₩47,501 | ₩47,501 | ₩47,232 | ₩47,271 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩46,884 | ₩47,514 | ₩46,884 | ₩47,367 | +1.03% | 2.7천 |
|---|
| 2026.07.23 | ₩46,750 | ₩46,844 | ₩46,535 | ₩46,575 | -0.37% | 7천 |
|---|
| 2026.07.22 | ₩47,112 | ₩47,112 | ₩46,669 | ₩46,683 | -0.91% | 1.2만 |
|---|
| 2026.07.21 | ₩47,018 | ₩47,106 | ₩46,951 | ₩47,106 | +0.19% | 2.1천 |
|---|
| 2026.07.20 | ₩47,139 | ₩47,139 | ₩46,897 | ₩46,955 | -0.39% | 3.2천 |
|---|
| 2026.07.17 | ₩47,514 | ₩47,514 | ₩46,924 | ₩47,159 | -0.75% | 6.4천 |
|---|
| 2026.07.16 | ₩47,005 | ₩47,273 | ₩46,978 | ₩47,255 | +0.53% | 2.5천 |
|---|
| 2026.07.15 | ₩46,897 | ₩46,897 | ₩46,480 | ₩46,480 | -0.89% | 5.3천 |
|---|
| 2026.07.14 | ₩46,414 | ₩46,414 | ₩46,294 | ₩46,307 | -0.23% | 6.5천 |
|---|
| 2026.07.13 | ₩46,361 | ₩46,380 | ₩46,233 | ₩46,380 | +0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩46,221 | ₩46,221 | ₩46,221 | ₩46,221 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,267 | ₩46,267 | ₩46,082 | ₩46,082 | -0.40% | 1.8천 |
|---|
| 2026.07.08 | ₩46,401 | ₩46,401 | ₩46,005 | ₩46,005 | -0.85% | 1.9천 |
|---|
| 2026.07.07 | ₩46,991 | ₩47,313 | ₩46,837 | ₩46,837 | -0.33% | 3.1천 |
|---|
| 2026.07.06 | ₩46,455 | ₩46,575 | ₩46,455 | ₩46,510 | +0.12% | 1.2천 |
|---|
| 2026.07.02 | ₩46,388 | ₩46,684 | ₩46,388 | ₩46,684 | +0.64% | 7천 |
|---|
| 2026.07.01 | ₩46,186 | ₩46,428 | ₩46,079 | ₩46,140 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩46,012 | ₩46,260 | ₩45,949 | ₩45,949 | -0.14% | 400 |
|---|
| 2026.06.29 | ₩46,428 | ₩46,486 | ₩46,106 | ₩46,486 | +0.12% | 2.7천 |
|---|
| 2026.06.26 | ₩46,079 | ₩46,540 | ₩46,079 | ₩46,540 | +1.00% | 2.6천 |
|---|
| 2026.06.25 | ₩45,650 | ₩45,882 | ₩45,422 | ₩45,882 | +0.51% | 1.7천 |
|---|
| 2026.06.24 | ₩45,637 | ₩45,637 | ₩45,476 | ₩45,602 | -0.08% | 4.6천 |
|---|
| 2026.06.23 | ₩45,315 | ₩45,521 | ₩45,315 | ₩45,521 | +0.46% | 700 |
|---|
| 2026.06.22 | ₩44,752 | ₩45,114 | ₩44,752 | ₩44,978 | +0.51% | 1.3천 |
|---|
| 2026.06.18 | ₩44,832 | ₩44,899 | ₩44,686 | ₩44,686 | -0.33% | 4.3천 |
|---|
| 2026.06.17 | ₩45,476 | ₩45,476 | ₩44,474 | ₩44,474 | -2.20% | 500 |
|---|
| 2026.06.16 | ₩45,730 | ₩45,878 | ₩45,462 | ₩45,560 | -0.37% | 1.6천 |
|---|
| 2026.06.15 | ₩45,999 | ₩46,026 | ₩45,476 | ₩45,537 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩46,066 | ₩46,066 | ₩45,905 | ₩45,918 | -0.32% | 600 |
|---|
| 2026.06.11 | ₩45,811 | ₩45,811 | ₩45,551 | ₩45,551 | -0.57% | 1.3천 |
|---|
| 2026.06.10 | ₩45,744 | ₩45,744 | ₩45,382 | ₩45,382 | -0.79% | 3천 |
|---|
| 2026.06.09 | ₩45,449 | ₩45,724 | ₩45,449 | ₩45,594 | +0.32% | 1.2천 |
|---|
| 2026.06.08 | ₩44,564 | ₩44,564 | ₩44,564 | ₩44,564 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩44,617 | ₩44,979 | ₩44,617 | ₩44,904 | +0.64% | 1.5천 |
|---|
| 2026.06.04 | ₩44,309 | ₩44,450 | ₩44,296 | ₩44,450 | +0.32% | 1.6천 |
|---|
| 2026.06.03 | ₩43,947 | ₩43,947 | ₩43,732 | ₩43,732 | -0.49% | 1.6천 |
|---|
| 2026.06.02 | ₩43,209 | ₩43,746 | ₩43,209 | ₩43,746 | +1.24% | 7.8천 |
|---|
| 2026.06.01 | ₩43,659 | ₩43,665 | ₩43,473 | ₩43,473 | -0.42% | 1.3천 |
|---|
| 2026.05.29 | ₩44,161 | ₩44,188 | ₩44,109 | ₩44,109 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩44,470 | ₩44,552 | ₩44,470 | ₩44,552 | +0.18% | 300 |
|---|
| 2026.05.27 | ₩44,792 | ₩44,792 | ₩44,666 | ₩44,666 | -0.28% | 600 |
|---|
| 2026.05.26 | ₩44,443 | ₩44,604 | ₩44,443 | ₩44,604 | +0.36% | 300 |
|---|
| 2026.05.22 | ₩44,182 | ₩44,363 | ₩44,054 | ₩44,324 | +0.32% | 2.3만 |
|---|
| 2026.05.21 | ₩44,226 | ₩44,226 | ₩44,226 | ₩44,226 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩43,974 | ₩44,108 | ₩43,974 | ₩44,108 | +0.30% | 400 |
|---|
| 2026.05.19 | ₩43,585 | ₩43,585 | ₩43,443 | ₩43,443 | -0.33% | 7.5천 |
|---|
| 2026.05.18 | ₩43,491 | ₩43,608 | ₩43,491 | ₩43,608 | +0.27% | 600 |
|---|
| 2026.05.15 | ₩43,089 | ₩43,089 | ₩42,995 | ₩42,995 | -0.22% | 500 |
|---|
| 2026.05.14 | ₩43,705 | ₩43,705 | ₩43,587 | ₩43,587 | -0.27% | 300 |
|---|
| 2026.05.13 | ₩43,585 | ₩43,659 | ₩43,565 | ₩43,659 | +0.17% | 1천 |
|---|
| 2026.05.12 | ₩43,853 | ₩43,909 | ₩43,853 | ₩43,909 | +0.13% | 300 |
|---|
| 2026.05.11 | ₩43,842 | ₩43,842 | ₩43,842 | ₩43,842 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,987 | ₩43,987 | ₩43,920 | ₩43,920 | -0.15% | 300 |
|---|
| 2026.05.07 | ₩43,857 | ₩43,857 | ₩43,857 | ₩43,857 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,127 | ₩44,127 | ₩44,127 | ₩44,127 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,276 | ₩43,545 | ₩43,276 | ₩43,545 | +0.62% | 300 |
|---|
| 2026.05.04 | ₩43,410 | ₩43,410 | ₩43,070 | ₩43,070 | -0.78% | 400 |
|---|
| 2026.05.01 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩43,209 | ₩43,437 | ₩43,102 | ₩43,437 | +0.53% | 2.4천 |
|---|
| 2026.04.29 | ₩43,169 | ₩43,169 | ₩43,097 | ₩43,097 | -0.17% | 400 |
|---|
| 2026.04.28 | ₩43,196 | ₩43,590 | ₩43,196 | ₩43,590 | +0.91% | 1.6천 |
|---|
| 2026.04.27 | ₩43,263 | ₩43,303 | ₩43,133 | ₩43,133 | -0.30% | 700 |
|---|
| 2026.04.24 | ₩43,303 | ₩43,303 | ₩43,166 | ₩43,166 | -0.32% | 400 |
|---|
| 2026.04.23 | ₩43,115 | ₩43,153 | ₩43,102 | ₩43,153 | +0.09% | 700 |
|---|
| 2026.04.22 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,477 | ₩43,477 | ₩43,287 | ₩43,287 | -0.44% | 800 |
|---|
| 2026.04.20 | ₩43,652 | ₩43,849 | ₩43,652 | ₩43,849 | +0.45% | 1.9천 |
|---|
| 2026.04.17 | ₩43,317 | ₩43,606 | ₩43,317 | ₩43,606 | +0.67% | 2.8천 |
|---|
| 2026.04.16 | ₩42,686 | ₩42,726 | ₩42,659 | ₩42,724 | +0.09% | 4.4천 |
|---|
| 2026.04.15 | ₩42,807 | ₩42,930 | ₩42,807 | ₩42,930 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩42,612 | ₩42,785 | ₩42,592 | ₩42,785 | +0.41% | 1.2천 |
|---|
| 2026.04.13 | ₩42,130 | ₩42,311 | ₩42,130 | ₩42,311 | +0.43% | 900 |
|---|
| 2026.04.10 | ₩42,029 | ₩42,338 | ₩42,029 | ₩42,238 | +0.50% | 700 |
|---|
| 2026.04.09 | ₩41,801 | ₩42,083 | ₩41,801 | ₩42,051 | +0.60% | 2.3천 |
|---|
| 2026.04.08 | ₩41,761 | ₩41,765 | ₩41,761 | ₩41,765 | +0.01% | 700 |
|---|
| 2026.04.07 | ₩40,970 | ₩41,131 | ₩40,943 | ₩41,089 | +0.29% | 6.9천 |
|---|
| 2026.04.06 | ₩40,872 | ₩40,872 | ₩40,872 | ₩40,872 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,326 | ₩40,919 | ₩40,326 | ₩40,919 | +1.47% | 700 |
|---|
| 2026.04.01 | ₩40,541 | ₩40,541 | ₩40,534 | ₩40,534 | -0.02% | 400 |
|---|
| 2026.03.31 | ₩40,044 | ₩40,447 | ₩40,044 | ₩40,381 | +0.84% | 600 |
|---|
| 2026.03.30 | ₩39,881 | ₩39,881 | ₩39,881 | ₩39,881 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,977 | ₩39,977 | ₩39,666 | ₩39,666 | -0.78% | 300 |
|---|
| 2026.03.26 | ₩40,393 | ₩40,393 | ₩40,102 | ₩40,102 | -0.72% | 2.2천 |
|---|
| 2026.03.25 | ₩40,105 | ₩40,105 | ₩40,105 | ₩40,105 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩40,347 | ₩40,413 | ₩40,031 | ₩40,031 | -0.78% | 5.3천 |
|---|
| 2026.03.23 | ₩40,192 | ₩40,192 | ₩40,192 | ₩40,192 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩41,010 | ₩41,184 | ₩40,889 | ₩41,084 | +0.18% | 1.3천 |
|---|
| 2026.03.18 | ₩41,399 | ₩41,452 | ₩41,194 | ₩41,194 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩41,667 | ₩41,774 | ₩41,666 | ₩41,666 | -0.00% | 1.8만 |
|---|
| 2026.03.16 | ₩41,546 | ₩41,573 | ₩41,345 | ₩41,345 | -0.48% | 2.2천 |
|---|
| 2026.03.13 | ₩41,587 | ₩41,707 | ₩41,037 | ₩41,058 | -1.27% | 5.4천 |
|---|
| 2026.03.12 | ₩41,385 | ₩41,560 | ₩41,278 | ₩41,278 | -0.26% | 6.1천 |
|---|
| 2026.03.11 | ₩41,627 | ₩41,627 | ₩41,345 | ₩41,452 | -0.42% | 4.6천 |
|---|
| 2026.03.10 | ₩41,882 | ₩41,882 | ₩41,825 | ₩41,825 | -0.13% | 500 |
|---|
| 2026.03.09 | ₩41,224 | ₩41,868 | ₩41,224 | ₩41,868 | +1.56% | 2천 |
|---|
| 2026.03.06 | ₩42,083 | ₩42,254 | ₩41,734 | ₩41,841 | -0.57% | 9.8천 |
|---|
| 2026.03.05 | ₩42,499 | ₩42,499 | ₩42,411 | ₩42,458 | -0.09% | 800 |
|---|
| 2026.03.04 | ₩42,700 | ₩42,875 | ₩42,700 | ₩42,875 | +0.41% | 1천 |
|---|
| 2026.03.03 | ₩42,150 | ₩42,642 | ₩42,150 | ₩42,642 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩42,606 | ₩42,773 | ₩42,606 | ₩42,773 | +0.39% | 500 |
|---|
| 2026.02.27 | ₩43,022 | ₩43,022 | ₩42,673 | ₩42,673 | -0.81% | 4.5천 |
|---|
| 2026.02.26 | ₩42,941 | ₩43,182 | ₩42,941 | ₩43,157 | +0.50% | 2.2만 |
|---|
| 2026.02.25 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,391 | ₩42,552 | ₩42,391 | ₩42,545 | +0.36% | 9.1천 |
|---|
| 2026.02.23 | ₩42,673 | ₩42,686 | ₩42,445 | ₩42,457 | -0.51% | 9.6천 |
|---|
| 2026.02.20 | ₩42,458 | ₩42,501 | ₩42,445 | ₩42,501 | +0.10% | 2.4만 |
|---|
| 2026.02.19 | ₩42,324 | ₩42,330 | ₩42,190 | ₩42,330 | +0.01% | 2.2천 |
|---|
| 2026.02.18 | ₩42,633 | ₩42,633 | ₩42,391 | ₩42,421 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩42,566 | ₩42,796 | ₩42,378 | ₩42,796 | +0.54% | 6.6천 |
|---|
| 2026.02.13 | ₩42,445 | ₩42,445 | ₩42,374 | ₩42,374 | -0.17% | 5.5천 |
|---|
| 2026.02.12 | ₩42,820 | ₩42,820 | ₩41,828 | ₩41,954 | -2.02% | 2.1천 |
|---|
| 2026.02.11 | ₩42,847 | ₩42,847 | ₩42,462 | ₩42,462 | -0.90% | 1.2천 |
|---|
| 2026.02.10 | ₩42,324 | ₩42,874 | ₩42,324 | ₩42,780 | +1.08% | 3.3천 |
|---|
| 2026.02.09 | ₩41,962 | ₩42,217 | ₩41,962 | ₩42,177 | +0.51% | 8.3천 |
|---|
| 2026.02.06 | ₩41,949 | ₩42,233 | ₩41,868 | ₩42,233 | +0.68% | 1.2만 |
|---|
| 2026.02.05 | ₩41,520 | ₩41,718 | ₩41,520 | ₩41,718 | +0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩41,090 | ₩41,680 | ₩41,090 | ₩41,520 | +1.04% | 1.4천 |
|---|
| 2026.02.03 | ₩40,688 | ₩40,895 | ₩40,688 | ₩40,895 | +0.51% | 4천 |
|---|
| 2026.02.02 | ₩41,131 | ₩41,131 | ₩40,715 | ₩40,715 | -1.01% | 7.6천 |
|---|
| 2026.01.30 | ₩40,648 | ₩41,108 | ₩40,648 | ₩41,108 | +1.13% | 2.8천 |
|---|
| 2026.01.29 | ₩40,849 | ₩40,907 | ₩40,836 | ₩40,893 | +0.11% | 8.7천 |
|---|
| 2026.01.28 | ₩40,943 | ₩40,943 | ₩40,314 | ₩40,314 | -1.54% | 1.1천 |
|---|
| 2026.01.27 | ₩40,905 | ₩40,905 | ₩40,825 | ₩40,895 | -0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩41,117 | ₩41,117 | ₩40,782 | ₩40,876 | -0.59% | 5천 |
|---|
| 2026.01.23 | ₩40,903 | ₩41,089 | ₩40,809 | ₩41,089 | +0.46% | 3.3천 |
|---|
| 2026.01.22 | ₩41,506 | ₩41,506 | ₩40,979 | ₩40,979 | -1.27% | 5.7천 |
|---|
| 2026.01.21 | ₩41,493 | ₩41,493 | ₩41,131 | ₩41,415 | -0.19% | 4.7천 |
|---|
| 2026.01.20 | ₩41,345 | ₩41,359 | ₩41,265 | ₩41,265 | -0.19% | 700 |
|---|
| 2026.01.16 | ₩41,520 | ₩41,922 | ₩41,520 | ₩41,906 | +0.93% | 2.3천 |
|---|
| 2026.01.15 | ₩41,479 | ₩41,638 | ₩41,466 | ₩41,529 | +0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩41,279 | ₩41,279 | ₩41,279 | ₩41,279 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩41,064 | ₩41,096 | ₩41,064 | ₩41,096 | +0.08% | 3.6천 |
|---|
| 2026.01.12 | ₩41,023 | ₩41,064 | ₩40,970 | ₩41,021 | -0.01% | 7.8천 |
|---|
| 2026.01.09 | ₩41,171 | ₩41,251 | ₩41,090 | ₩41,098 | -0.18% | 3.7천 |
|---|
| 2026.01.08 | ₩41,124 | ₩41,238 | ₩41,124 | ₩41,206 | +0.20% | 800 |
|---|
| 2026.01.07 | ₩41,077 | ₩41,077 | ₩40,632 | ₩40,632 | -1.08% | 5.6천 |
|---|
| 2026.01.06 | ₩40,500 | ₩40,943 | ₩40,500 | ₩40,912 | +1.02% | 2.6만 |
|---|
| 2026.01.05 | ₩40,313 | ₩40,500 | ₩40,286 | ₩40,347 | +0.09% | 4.2천 |
|---|
| 2026.01.02 | ₩40,339 | ₩40,433 | ₩40,152 | ₩40,433 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩40,527 | ₩40,541 | ₩40,313 | ₩40,377 | -0.37% | 3.4천 |
|---|
| 2025.12.30 | ₩40,634 | ₩40,680 | ₩40,634 | ₩40,680 | +0.11% | 900 |
|---|
| 2025.12.29 | ₩40,608 | ₩40,608 | ₩40,527 | ₩40,569 | -0.10% | 4.4천 |
|---|
| 2025.12.26 | ₩40,339 | ₩40,519 | ₩40,339 | ₩40,519 | +0.45% | 1.3천 |
|---|
| 2025.12.24 | ₩40,232 | ₩40,500 | ₩40,232 | ₩40,500 | +0.67% | 1.6천 |
|---|
| 2025.12.23 | ₩40,299 | ₩40,299 | ₩40,125 | ₩40,149 | -0.37% | 2.8천 |
|---|
| 2025.12.22 | ₩40,071 | ₩40,272 | ₩39,937 | ₩40,272 | +0.50% | 2.4천 |
|---|
| 2025.12.19 | ₩40,299 | ₩40,366 | ₩40,164 | ₩40,164 | -0.34% | 1.2만 |
|---|
| 2025.12.18 | ₩40,573 | ₩40,573 | ₩40,366 | ₩40,366 | -0.51% | 900 |
|---|
| 2025.12.17 | ₩40,205 | ₩40,609 | ₩40,205 | ₩40,519 | +0.78% | 600 |
|---|
| 2025.12.16 | ₩40,192 | ₩40,241 | ₩40,127 | ₩40,241 | +0.12% | 1.8천 |
|---|
| 2025.12.15 | ₩40,527 | ₩40,542 | ₩40,326 | ₩40,542 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩40,246 | ₩40,255 | ₩40,165 | ₩40,235 | -0.03% | 4.4천 |
|---|
| 2025.12.11 | ₩40,205 | ₩40,406 | ₩40,125 | ₩40,176 | -0.07% | 1.3만 |
|---|
| 2025.12.10 | ₩39,897 | ₩40,246 | ₩39,870 | ₩40,031 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩40,067 | ₩40,067 | ₩39,743 | ₩39,743 | -0.81% | 7천 |
|---|
| 2025.12.08 | ₩39,897 | ₩39,897 | ₩39,749 | ₩39,749 | -0.37% | 2.1천 |
|---|
| 2025.12.05 | ₩40,085 | ₩40,313 | ₩40,085 | ₩40,119 | +0.09% | 1.6천 |
|---|
| 2025.12.04 | ₩40,393 | ₩40,406 | ₩40,174 | ₩40,174 | -0.54% | 2.4천 |
|---|
| 2025.12.03 | ₩40,567 | ₩40,567 | ₩40,487 | ₩40,528 | -0.10% | 2.1천 |
|---|
| 2025.12.02 | ₩40,586 | ₩40,769 | ₩40,581 | ₩40,660 | +0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩41,124 | ₩41,135 | ₩41,124 | ₩41,135 | +0.03% | 500 |
|---|
| 2025.11.26 | ₩40,769 | ₩41,245 | ₩40,769 | ₩41,073 | +0.75% | 3.4천 |
|---|
| 2025.11.25 | ₩40,970 | ₩41,064 | ₩40,903 | ₩40,904 | -0.16% | 3.7천 |
|---|
| 2025.11.24 | ₩40,178 | ₩40,534 | ₩40,178 | ₩40,487 | +0.77% | 1.3만 |
|---|
| 2025.11.21 | ₩39,803 | ₩40,353 | ₩39,722 | ₩40,353 | +1.38% | 5.4천 |
|---|
| 2025.11.20 | ₩40,071 | ₩40,165 | ₩39,615 | ₩39,615 | -1.14% | 6.9천 |
|---|
| 2025.11.19 | ₩39,611 | ₩39,753 | ₩39,611 | ₩39,739 | +0.32% | 4.4천 |
|---|
| 2025.11.18 | ₩39,803 | ₩40,044 | ₩39,803 | ₩40,007 | +0.51% | 1.5천 |
|---|
| 2025.11.17 | ₩40,152 | ₩40,192 | ₩39,705 | ₩39,783 | -0.92% | 5천 |
|---|
| 2025.11.14 | ₩40,111 | ₩40,205 | ₩40,018 | ₩40,152 | +0.10% | 1.4천 |
|---|
| 2025.11.13 | ₩40,353 | ₩40,420 | ₩40,125 | ₩40,232 | -0.30% | 2.3천 |
|---|
| 2025.11.12 | ₩40,755 | ₩40,903 | ₩40,535 | ₩40,535 | -0.54% | 7.4천 |
|---|
| 2025.11.11 | ₩40,715 | ₩40,876 | ₩40,715 | ₩40,876 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩40,715 | ₩40,715 | ₩40,487 | ₩40,579 | -0.33% | 1.4천 |
|---|
| 2025.11.07 | ₩40,031 | ₩40,681 | ₩40,031 | ₩40,681 | +1.62% | 2.1천 |
|---|
| 2025.11.06 | ₩40,098 | ₩40,152 | ₩39,937 | ₩40,000 | -0.24% | 4.4천 |
|---|
| 2025.11.05 | ₩39,977 | ₩40,267 | ₩39,883 | ₩40,180 | +0.51% | 8.4천 |
|---|
| 2025.11.04 | ₩39,790 | ₩39,991 | ₩39,790 | ₩39,950 | +0.40% | 2천 |
|---|
| 2025.11.03 | ₩39,481 | ₩39,900 | ₩39,414 | ₩39,900 | +1.06% | 7.9천 |
|---|
| 2025.10.31 | ₩39,682 | ₩39,977 | ₩39,468 | ₩39,887 | +0.52% | 3.6천 |
|---|
| 2025.10.30 | ₩39,655 | ₩39,937 | ₩39,655 | ₩39,763 | +0.27% | 9.5천 |
|---|
| 2025.10.29 | ₩40,313 | ₩40,313 | ₩39,347 | ₩39,535 | -1.93% | 8.8천 |
|---|
| 2025.10.28 | ₩41,292 | ₩41,292 | ₩40,541 | ₩40,541 | -1.82% | 5.5천 |
|---|
| 2025.10.27 | ₩41,426 | ₩41,452 | ₩41,265 | ₩41,426 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩41,466 | ₩41,520 | ₩41,400 | ₩41,400 | -0.16% | 2천 |
|---|
| 2025.10.23 | ₩41,211 | ₩41,347 | ₩41,090 | ₩41,251 | +0.10% | 8.8천 |
|---|
| 2025.10.22 | ₩41,292 | ₩41,479 | ₩41,224 | ₩41,359 | +0.16% | 1.4만 |
|---|
| 2025.10.21 | ₩41,064 | ₩41,305 | ₩41,064 | ₩41,117 | +0.13% | 7.2천 |
|---|
| 2025.10.20 | ₩41,546 | ₩41,546 | ₩41,412 | ₩41,520 | -0.06% | 4.9천 |
|---|
| 2025.10.17 | ₩41,064 | ₩41,262 | ₩40,903 | ₩41,262 | +0.48% | 8.3천 |
|---|
| 2025.10.16 | ₩41,238 | ₩41,238 | ₩40,822 | ₩40,938 | -0.73% | 1.4만 |
|---|
| 2025.10.15 | ₩41,479 | ₩41,479 | ₩41,010 | ₩41,194 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩40,192 | ₩40,748 | ₩40,192 | ₩40,748 | +1.38% | 1.1천 |
|---|
| 2025.10.13 | ₩40,246 | ₩40,402 | ₩40,246 | ₩40,402 | +0.39% | 4.6천 |
|---|
| 2025.10.10 | ₩40,594 | ₩40,672 | ₩40,039 | ₩40,039 | -1.37% | 4.3천 |
|---|