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 | ₩42,038 | ₩42,297 | ₩42,038 | ₩42,297 | +0.62% | 2.5천 |
| 2026.10.08 | ₩41,651 | ₩42,038 | ₩41,556 | ₩42,038 | +0.93% | 3천 |
| 2026.10.07 | ₩42,119 | ₩42,119 | ₩41,758 | ₩41,758 | -0.86% | 600 |
| 2026.10.06 | ₩42,507 | ₩42,507 | ₩42,147 | ₩42,298 | -0.49% | 2.8천 |
| 2026.10.05 | ₩42,145 | ₩42,172 | ₩42,019 | ₩42,019 | -0.30% | 2.3천 |
| 2026.10.02 | ₩42,145 | ₩42,212 | ₩42,145 | ₩42,156 | +0.03% | 2.5천 |
| 2026.10.01 | ₩41,864 | ₩42,043 | ₩41,864 | ₩42,043 | +0.43% | 500 |
| 2026.09.30 | ₩42,413 | ₩42,413 | ₩42,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,172 |
| -0.57% |
| 1.8천 |
| 2026.09.29 | ₩42,574 | ₩42,722 | ₩42,467 | ₩42,576 | +0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩42,789 | ₩42,802 | ₩42,320 | ₩42,547 | -0.56% | 4.3천 |
|---|
| 2026.09.25 | ₩42,614 | ₩42,700 | ₩42,467 | ₩42,700 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩42,735 | ₩42,816 | ₩42,574 | ₩42,653 | -0.19% | 4.1천 |
|---|
| 2026.09.23 | ₩43,003 | ₩43,003 | ₩42,534 | ₩42,534 | -1.09% | 2.2천 |
|---|
| 2026.09.22 | ₩43,231 | ₩43,231 | ₩43,231 | ₩43,231 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,137 | ₩43,191 | ₩43,137 | ₩43,179 | +0.10% | 400 |
|---|
| 2026.09.18 | ₩42,883 | ₩42,950 | ₩42,868 | ₩42,868 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩43,365 | ₩43,365 | ₩43,282 | ₩43,282 | -0.19% | 1.3천 |
|---|
| 2026.09.16 | ₩43,539 | ₩43,553 | ₩43,097 | ₩43,097 | -1.02% | 400 |
|---|
| 2026.09.15 | ₩43,379 | ₩43,472 | ₩43,379 | ₩43,472 | +0.22% | 700 |
|---|
| 2026.09.14 | ₩43,700 | ₩43,700 | ₩43,519 | ₩43,679 | -0.05% | 1.9천 |
|---|
| 2026.09.11 | ₩43,754 | ₩43,754 | ₩43,754 | ₩43,754 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩43,955 | ₩43,955 | ₩43,419 | ₩43,545 | -0.93% | 5.4천 |
|---|
| 2026.09.09 | ₩43,781 | ₩43,900 | ₩43,781 | ₩43,900 | +0.27% | 800 |
|---|
| 2026.09.08 | ₩44,317 | ₩44,478 | ₩44,317 | ₩44,363 | +0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩44,317 | ₩44,490 | ₩44,317 | ₩44,490 | +0.39% | 400 |
|---|
| 2026.09.03 | ₩44,706 | ₩44,706 | ₩44,384 | ₩44,538 | -0.37% | 2천 |
|---|
| 2026.09.02 | ₩44,169 | ₩44,531 | ₩44,169 | ₩44,442 | +0.62% | 1천 |
|---|
| 2026.09.01 | ₩44,466 | ₩44,466 | ₩44,466 | ₩44,466 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,545 | ₩44,628 | ₩44,545 | ₩44,628 | +0.19% | 2.3천 |
|---|
| 2026.08.28 | ₩45,034 | ₩45,034 | ₩45,009 | ₩45,009 | -0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩45,246 | ₩45,246 | ₩45,246 | ₩45,246 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,912 | ₩45,959 | ₩45,791 | ₩45,959 | +0.10% | 3.5천 |
|---|
| 2026.08.24 | ₩45,698 | ₩45,912 | ₩45,698 | ₩45,912 | +0.47% | 800 |
|---|
| 2026.08.21 | ₩45,456 | ₩45,503 | ₩45,403 | ₩45,503 | +0.10% | 1천 |
|---|
| 2026.08.20 | ₩45,550 | ₩45,671 | ₩45,550 | ₩45,619 | +0.15% | 4.7천 |
|---|
| 2026.08.19 | ₩45,295 | ₩45,395 | ₩45,295 | ₩45,395 | +0.22% | 400 |
|---|
| 2026.08.18 | ₩45,188 | ₩45,188 | ₩45,039 | ₩45,039 | -0.33% | 500 |
|---|
| 2026.08.17 | ₩45,202 | ₩45,202 | ₩45,041 | ₩45,187 | -0.03% | 1.3천 |
|---|
| 2026.08.14 | ₩45,698 | ₩45,698 | ₩45,538 | ₩45,538 | -0.35% | 600 |
|---|
| 2026.08.13 | ₩45,684 | ₩45,684 | ₩45,497 | ₩45,562 | -0.27% | 1.9천 |
|---|
| 2026.08.12 | ₩44,853 | ₩45,081 | ₩44,826 | ₩45,081 | +0.51% | 2.1천 |
|---|
| 2026.08.11 | ₩44,759 | ₩44,920 | ₩44,704 | ₩44,704 | -0.12% | 1.5천 |
|---|
| 2026.08.10 | ₩45,510 | ₩45,510 | ₩44,867 | ₩44,935 | -1.26% | 3.1천 |
|---|
| 2026.08.07 | ₩45,724 | ₩45,724 | ₩45,657 | ₩45,688 | -0.08% | 800 |
|---|
| 2026.08.06 | ₩46,408 | ₩46,408 | ₩45,529 | ₩45,529 | -1.89% | 2.9천 |
|---|
| 2026.08.05 | ₩46,140 | ₩46,155 | ₩46,113 | ₩46,155 | +0.03% | 600 |
|---|
| 2026.08.04 | ₩46,247 | ₩46,247 | ₩46,113 | ₩46,128 | -0.26% | 800 |
|---|
| 2026.08.03 | ₩46,435 | ₩46,435 | ₩46,261 | ₩46,375 | -0.13% | 3.1천 |
|---|
| 2026.07.31 | ₩46,060 | ₩46,368 | ₩46,060 | ₩46,320 | +0.56% | 2.2만 |
|---|
| 2026.07.30 | ₩47,306 | ₩47,306 | ₩46,428 | ₩46,596 | -1.50% | 7천 |
|---|
| 2026.07.29 | ₩47,333 | ₩47,400 | ₩47,219 | ₩47,219 | -0.24% | 800 |
|---|
| 2026.07.28 | ₩47,320 | ₩47,507 | ₩47,298 | ₩47,298 | -0.05% | 900 |
|---|
| 2026.07.27 | ₩47,481 | ₩47,481 | ₩47,212 | ₩47,251 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩46,864 | ₩47,494 | ₩46,864 | ₩47,346 | +1.03% | 2.7천 |
|---|
| 2026.07.23 | ₩46,730 | ₩46,824 | ₩46,515 | ₩46,556 | -0.37% | 7천 |
|---|
| 2026.07.22 | ₩47,092 | ₩47,092 | ₩46,649 | ₩46,663 | -0.91% | 1.2만 |
|---|
| 2026.07.21 | ₩46,998 | ₩47,086 | ₩46,931 | ₩47,086 | +0.19% | 2.1천 |
|---|
| 2026.07.20 | ₩47,119 | ₩47,119 | ₩46,877 | ₩46,935 | -0.39% | 3.2천 |
|---|
| 2026.07.17 | ₩47,494 | ₩47,494 | ₩46,904 | ₩47,139 | -0.75% | 6.4천 |
|---|
| 2026.07.16 | ₩46,985 | ₩47,253 | ₩46,958 | ₩47,235 | +0.53% | 2.5천 |
|---|
| 2026.07.15 | ₩46,877 | ₩46,877 | ₩46,460 | ₩46,460 | -0.89% | 5.3천 |
|---|
| 2026.07.14 | ₩46,395 | ₩46,395 | ₩46,274 | ₩46,287 | -0.23% | 6.5천 |
|---|
| 2026.07.13 | ₩46,341 | ₩46,360 | ₩46,214 | ₩46,360 | +0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩46,202 | ₩46,202 | ₩46,202 | ₩46,202 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,247 | ₩46,247 | ₩46,062 | ₩46,062 | -0.40% | 1.8천 |
|---|
| 2026.07.08 | ₩46,381 | ₩46,381 | ₩45,986 | ₩45,986 | -0.85% | 1.9천 |
|---|
| 2026.07.07 | ₩46,971 | ₩47,293 | ₩46,817 | ₩46,817 | -0.33% | 3.1천 |
|---|
| 2026.07.06 | ₩46,435 | ₩46,556 | ₩46,435 | ₩46,490 | +0.12% | 1.2천 |
|---|
| 2026.07.02 | ₩46,368 | ₩46,664 | ₩46,368 | ₩46,664 | +0.64% | 7천 |
|---|
| 2026.07.01 | ₩46,167 | ₩46,408 | ₩46,060 | ₩46,120 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩45,993 | ₩46,241 | ₩45,930 | ₩45,930 | -0.14% | 400 |
|---|
| 2026.06.29 | ₩46,408 | ₩46,466 | ₩46,086 | ₩46,466 | +0.12% | 2.7천 |
|---|
| 2026.06.26 | ₩46,060 | ₩46,521 | ₩46,060 | ₩46,521 | +1.00% | 2.6천 |
|---|
| 2026.06.25 | ₩45,631 | ₩45,863 | ₩45,403 | ₩45,863 | +0.51% | 1.7천 |
|---|
| 2026.06.24 | ₩45,617 | ₩45,617 | ₩45,456 | ₩45,582 | -0.08% | 4.6천 |
|---|
| 2026.06.23 | ₩45,295 | ₩45,502 | ₩45,295 | ₩45,502 | +0.46% | 700 |
|---|
| 2026.06.22 | ₩44,732 | ₩45,094 | ₩44,732 | ₩44,959 | +0.51% | 1.3천 |
|---|
| 2026.06.18 | ₩44,813 | ₩44,880 | ₩44,667 | ₩44,667 | -0.33% | 4.3천 |
|---|
| 2026.06.17 | ₩45,456 | ₩45,456 | ₩44,455 | ₩44,455 | -2.20% | 500 |
|---|
| 2026.06.16 | ₩45,711 | ₩45,859 | ₩45,443 | ₩45,541 | -0.37% | 1.6천 |
|---|
| 2026.06.15 | ₩45,979 | ₩46,006 | ₩45,456 | ₩45,518 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩46,046 | ₩46,046 | ₩45,885 | ₩45,899 | -0.32% | 600 |
|---|
| 2026.06.11 | ₩45,791 | ₩45,791 | ₩45,531 | ₩45,531 | -0.57% | 1.3천 |
|---|
| 2026.06.10 | ₩45,724 | ₩45,724 | ₩45,363 | ₩45,363 | -0.79% | 3천 |
|---|
| 2026.06.09 | ₩45,430 | ₩45,704 | ₩45,430 | ₩45,574 | +0.32% | 1.2천 |
|---|
| 2026.06.08 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩44,598 | ₩44,960 | ₩44,598 | ₩44,885 | +0.64% | 1.5천 |
|---|
| 2026.06.04 | ₩44,290 | ₩44,431 | ₩44,277 | ₩44,431 | +0.32% | 1.6천 |
|---|
| 2026.06.03 | ₩43,928 | ₩43,928 | ₩43,714 | ₩43,714 | -0.49% | 1.6천 |
|---|
| 2026.06.02 | ₩43,191 | ₩43,727 | ₩43,191 | ₩43,727 | +1.24% | 7.8천 |
|---|
| 2026.06.01 | ₩43,640 | ₩43,647 | ₩43,455 | ₩43,455 | -0.42% | 1.3천 |
|---|
| 2026.05.29 | ₩44,143 | ₩44,169 | ₩44,090 | ₩44,090 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩44,451 | ₩44,533 | ₩44,451 | ₩44,533 | +0.18% | 300 |
|---|
| 2026.05.27 | ₩44,773 | ₩44,773 | ₩44,647 | ₩44,647 | -0.28% | 600 |
|---|
| 2026.05.26 | ₩44,424 | ₩44,585 | ₩44,424 | ₩44,585 | +0.36% | 300 |
|---|
| 2026.05.22 | ₩44,163 | ₩44,344 | ₩44,035 | ₩44,305 | +0.32% | 2.3만 |
|---|
| 2026.05.21 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩43,955 | ₩44,089 | ₩43,955 | ₩44,089 | +0.30% | 400 |
|---|
| 2026.05.19 | ₩43,566 | ₩43,566 | ₩43,424 | ₩43,424 | -0.33% | 7.5천 |
|---|
| 2026.05.18 | ₩43,472 | ₩43,589 | ₩43,472 | ₩43,589 | +0.27% | 600 |
|---|
| 2026.05.15 | ₩43,070 | ₩43,070 | ₩42,976 | ₩42,976 | -0.22% | 500 |
|---|
| 2026.05.14 | ₩43,687 | ₩43,687 | ₩43,569 | ₩43,569 | -0.27% | 300 |
|---|
| 2026.05.13 | ₩43,566 | ₩43,640 | ₩43,546 | ₩43,640 | +0.17% | 1천 |
|---|
| 2026.05.12 | ₩43,834 | ₩43,891 | ₩43,834 | ₩43,891 | +0.13% | 300 |
|---|
| 2026.05.11 | ₩43,824 | ₩43,824 | ₩43,824 | ₩43,824 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,968 | ₩43,968 | ₩43,901 | ₩43,901 | -0.15% | 300 |
|---|
| 2026.05.07 | ₩43,838 | ₩43,838 | ₩43,838 | ₩43,838 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,258 | ₩43,526 | ₩43,258 | ₩43,526 | +0.62% | 300 |
|---|
| 2026.05.04 | ₩43,392 | ₩43,392 | ₩43,051 | ₩43,051 | -0.78% | 400 |
|---|
| 2026.05.01 | ₩43,455 | ₩43,455 | ₩43,455 | ₩43,455 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩43,191 | ₩43,419 | ₩43,084 | ₩43,419 | +0.53% | 2.4천 |
|---|
| 2026.04.29 | ₩43,151 | ₩43,151 | ₩43,078 | ₩43,078 | -0.17% | 400 |
|---|
| 2026.04.28 | ₩43,178 | ₩43,572 | ₩43,178 | ₩43,572 | +0.91% | 1.6천 |
|---|
| 2026.04.27 | ₩43,245 | ₩43,285 | ₩43,114 | ₩43,114 | -0.30% | 700 |
|---|
| 2026.04.24 | ₩43,285 | ₩43,285 | ₩43,148 | ₩43,148 | -0.32% | 400 |
|---|
| 2026.04.23 | ₩43,097 | ₩43,135 | ₩43,084 | ₩43,135 | +0.09% | 700 |
|---|
| 2026.04.22 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,459 | ₩43,459 | ₩43,269 | ₩43,269 | -0.44% | 800 |
|---|
| 2026.04.20 | ₩43,633 | ₩43,830 | ₩43,633 | ₩43,830 | +0.45% | 1.9천 |
|---|
| 2026.04.17 | ₩43,298 | ₩43,588 | ₩43,298 | ₩43,588 | +0.67% | 2.8천 |
|---|
| 2026.04.16 | ₩42,668 | ₩42,708 | ₩42,641 | ₩42,706 | +0.09% | 4.4천 |
|---|
| 2026.04.15 | ₩42,789 | ₩42,912 | ₩42,789 | ₩42,912 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩42,594 | ₩42,767 | ₩42,574 | ₩42,767 | +0.41% | 1.2천 |
|---|
| 2026.04.13 | ₩42,112 | ₩42,293 | ₩42,112 | ₩42,293 | +0.43% | 900 |
|---|
| 2026.04.10 | ₩42,011 | ₩42,320 | ₩42,011 | ₩42,220 | +0.50% | 700 |
|---|
| 2026.04.09 | ₩41,783 | ₩42,065 | ₩41,783 | ₩42,033 | +0.60% | 2.3천 |
|---|
| 2026.04.08 | ₩41,743 | ₩41,747 | ₩41,743 | ₩41,747 | +0.01% | 700 |
|---|
| 2026.04.07 | ₩40,952 | ₩41,113 | ₩40,925 | ₩41,072 | +0.29% | 6.9천 |
|---|
| 2026.04.06 | ₩40,854 | ₩40,854 | ₩40,854 | ₩40,854 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,309 | ₩40,901 | ₩40,309 | ₩40,901 | +1.47% | 700 |
|---|
| 2026.04.01 | ₩40,523 | ₩40,523 | ₩40,517 | ₩40,517 | -0.02% | 400 |
|---|
| 2026.03.31 | ₩40,027 | ₩40,429 | ₩40,027 | ₩40,364 | +0.84% | 600 |
|---|
| 2026.03.30 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,960 | ₩39,960 | ₩39,649 | ₩39,649 | -0.78% | 300 |
|---|
| 2026.03.26 | ₩40,376 | ₩40,376 | ₩40,085 | ₩40,085 | -0.72% | 2.2천 |
|---|
| 2026.03.25 | ₩40,088 | ₩40,088 | ₩40,088 | ₩40,088 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩40,330 | ₩40,396 | ₩40,014 | ₩40,014 | -0.78% | 5.3천 |
|---|
| 2026.03.23 | ₩40,175 | ₩40,175 | ₩40,175 | ₩40,175 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩40,992 | ₩41,167 | ₩40,872 | ₩41,066 | +0.18% | 1.3천 |
|---|
| 2026.03.18 | ₩41,381 | ₩41,435 | ₩41,176 | ₩41,176 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩41,649 | ₩41,757 | ₩41,648 | ₩41,648 | -0.00% | 1.8만 |
|---|
| 2026.03.16 | ₩41,529 | ₩41,556 | ₩41,328 | ₩41,328 | -0.48% | 2.2천 |
|---|
| 2026.03.13 | ₩41,569 | ₩41,690 | ₩41,019 | ₩41,041 | -1.27% | 5.4천 |
|---|
| 2026.03.12 | ₩41,368 | ₩41,542 | ₩41,261 | ₩41,261 | -0.26% | 6.1천 |
|---|
| 2026.03.11 | ₩41,609 | ₩41,609 | ₩41,328 | ₩41,435 | -0.42% | 4.6천 |
|---|
| 2026.03.10 | ₩41,864 | ₩41,864 | ₩41,808 | ₩41,808 | -0.13% | 500 |
|---|
| 2026.03.09 | ₩41,207 | ₩41,850 | ₩41,207 | ₩41,850 | +1.56% | 2천 |
|---|
| 2026.03.06 | ₩42,065 | ₩42,236 | ₩41,716 | ₩41,824 | -0.57% | 9.8천 |
|---|
| 2026.03.05 | ₩42,480 | ₩42,480 | ₩42,393 | ₩42,440 | -0.09% | 800 |
|---|
| 2026.03.04 | ₩42,682 | ₩42,857 | ₩42,682 | ₩42,857 | +0.41% | 1천 |
|---|
| 2026.03.03 | ₩42,132 | ₩42,624 | ₩42,132 | ₩42,624 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩42,588 | ₩42,755 | ₩42,588 | ₩42,755 | +0.39% | 500 |
|---|
| 2026.02.27 | ₩43,003 | ₩43,003 | ₩42,655 | ₩42,655 | -0.81% | 4.5천 |
|---|
| 2026.02.26 | ₩42,923 | ₩43,164 | ₩42,923 | ₩43,139 | +0.50% | 2.2만 |
|---|
| 2026.02.25 | ₩42,769 | ₩42,769 | ₩42,769 | ₩42,769 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,373 | ₩42,534 | ₩42,373 | ₩42,527 | +0.36% | 9.1천 |
|---|
| 2026.02.23 | ₩42,655 | ₩42,668 | ₩42,427 | ₩42,439 | -0.51% | 9.6천 |
|---|
| 2026.02.20 | ₩42,440 | ₩42,483 | ₩42,427 | ₩42,483 | +0.10% | 2.4만 |
|---|
| 2026.02.19 | ₩42,306 | ₩42,312 | ₩42,172 | ₩42,312 | +0.01% | 2.2천 |
|---|
| 2026.02.18 | ₩42,614 | ₩42,614 | ₩42,373 | ₩42,403 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩42,547 | ₩42,778 | ₩42,360 | ₩42,778 | +0.54% | 6.6천 |
|---|
| 2026.02.13 | ₩42,427 | ₩42,427 | ₩42,356 | ₩42,356 | -0.17% | 5.5천 |
|---|
| 2026.02.12 | ₩42,802 | ₩42,802 | ₩41,810 | ₩41,936 | -2.02% | 2.1천 |
|---|
| 2026.02.11 | ₩42,829 | ₩42,829 | ₩42,444 | ₩42,444 | -0.90% | 1.2천 |
|---|
| 2026.02.10 | ₩42,306 | ₩42,856 | ₩42,306 | ₩42,762 | +1.08% | 3.3천 |
|---|
| 2026.02.09 | ₩41,944 | ₩42,199 | ₩41,944 | ₩42,159 | +0.51% | 8.3천 |
|---|
| 2026.02.06 | ₩41,931 | ₩42,215 | ₩41,850 | ₩42,215 | +0.68% | 1.2만 |
|---|
| 2026.02.05 | ₩41,502 | ₩41,700 | ₩41,502 | ₩41,700 | +0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩41,073 | ₩41,663 | ₩41,073 | ₩41,502 | +1.04% | 1.4천 |
|---|
| 2026.02.03 | ₩40,671 | ₩40,877 | ₩40,671 | ₩40,877 | +0.51% | 4천 |
|---|
| 2026.02.02 | ₩41,113 | ₩41,113 | ₩40,698 | ₩40,698 | -1.01% | 7.6천 |
|---|
| 2026.01.30 | ₩40,631 | ₩41,090 | ₩40,631 | ₩41,090 | +1.13% | 2.8천 |
|---|
| 2026.01.29 | ₩40,832 | ₩40,889 | ₩40,818 | ₩40,876 | +0.11% | 8.7천 |
|---|
| 2026.01.28 | ₩40,925 | ₩40,925 | ₩40,297 | ₩40,297 | -1.54% | 1.1천 |
|---|
| 2026.01.27 | ₩40,888 | ₩40,888 | ₩40,808 | ₩40,877 | -0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩41,100 | ₩41,100 | ₩40,765 | ₩40,858 | -0.59% | 5천 |
|---|
| 2026.01.23 | ₩40,885 | ₩41,072 | ₩40,791 | ₩41,072 | +0.46% | 3.3천 |
|---|
| 2026.01.22 | ₩41,488 | ₩41,488 | ₩40,962 | ₩40,962 | -1.27% | 5.7천 |
|---|
| 2026.01.21 | ₩41,475 | ₩41,475 | ₩41,113 | ₩41,397 | -0.19% | 4.7천 |
|---|
| 2026.01.20 | ₩41,328 | ₩41,341 | ₩41,247 | ₩41,247 | -0.19% | 700 |
|---|
| 2026.01.16 | ₩41,502 | ₩41,904 | ₩41,502 | ₩41,888 | +0.93% | 2.3천 |
|---|
| 2026.01.15 | ₩41,462 | ₩41,620 | ₩41,448 | ₩41,511 | +0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩41,262 | ₩41,262 | ₩41,262 | ₩41,262 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩41,046 | ₩41,078 | ₩41,046 | ₩41,078 | +0.08% | 3.6천 |
|---|
| 2026.01.12 | ₩41,006 | ₩41,046 | ₩40,952 | ₩41,003 | -0.01% | 7.8천 |
|---|
| 2026.01.09 | ₩41,153 | ₩41,234 | ₩41,073 | ₩41,081 | -0.18% | 3.7천 |
|---|
| 2026.01.08 | ₩41,106 | ₩41,220 | ₩41,106 | ₩41,188 | +0.20% | 800 |
|---|
| 2026.01.07 | ₩41,060 | ₩41,060 | ₩40,614 | ₩40,614 | -1.08% | 5.6천 |
|---|
| 2026.01.06 | ₩40,483 | ₩40,925 | ₩40,483 | ₩40,895 | +1.02% | 2.6만 |
|---|
| 2026.01.05 | ₩40,295 | ₩40,483 | ₩40,269 | ₩40,330 | +0.09% | 4.2천 |
|---|
| 2026.01.02 | ₩40,322 | ₩40,416 | ₩40,135 | ₩40,416 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩40,510 | ₩40,523 | ₩40,295 | ₩40,360 | -0.37% | 3.4천 |
|---|
| 2025.12.30 | ₩40,617 | ₩40,663 | ₩40,617 | ₩40,663 | +0.11% | 900 |
|---|
| 2025.12.29 | ₩40,590 | ₩40,590 | ₩40,510 | ₩40,551 | -0.10% | 4.4천 |
|---|
| 2025.12.26 | ₩40,322 | ₩40,502 | ₩40,322 | ₩40,502 | +0.45% | 1.3천 |
|---|
| 2025.12.24 | ₩40,215 | ₩40,483 | ₩40,215 | ₩40,483 | +0.67% | 1.6천 |
|---|
| 2025.12.23 | ₩40,282 | ₩40,282 | ₩40,108 | ₩40,132 | -0.37% | 2.8천 |
|---|
| 2025.12.22 | ₩40,054 | ₩40,255 | ₩39,920 | ₩40,255 | +0.50% | 2.4천 |
|---|
| 2025.12.19 | ₩40,282 | ₩40,349 | ₩40,147 | ₩40,147 | -0.34% | 1.2만 |
|---|
| 2025.12.18 | ₩40,555 | ₩40,555 | ₩40,349 | ₩40,349 | -0.51% | 900 |
|---|
| 2025.12.17 | ₩40,188 | ₩40,592 | ₩40,188 | ₩40,502 | +0.78% | 600 |
|---|
| 2025.12.16 | ₩40,175 | ₩40,224 | ₩40,110 | ₩40,224 | +0.12% | 1.8천 |
|---|
| 2025.12.15 | ₩40,510 | ₩40,525 | ₩40,309 | ₩40,525 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩40,228 | ₩40,238 | ₩40,148 | ₩40,218 | -0.03% | 4.4천 |
|---|
| 2025.12.11 | ₩40,188 | ₩40,389 | ₩40,108 | ₩40,159 | -0.07% | 1.3만 |
|---|
| 2025.12.10 | ₩39,880 | ₩40,228 | ₩39,853 | ₩40,014 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩40,050 | ₩40,050 | ₩39,726 | ₩39,726 | -0.81% | 7천 |
|---|
| 2025.12.08 | ₩39,880 | ₩39,880 | ₩39,732 | ₩39,732 | -0.37% | 2.1천 |
|---|
| 2025.12.05 | ₩40,068 | ₩40,295 | ₩40,068 | ₩40,102 | +0.09% | 1.6천 |
|---|
| 2025.12.04 | ₩40,376 | ₩40,389 | ₩40,157 | ₩40,157 | -0.54% | 2.4천 |
|---|
| 2025.12.03 | ₩40,550 | ₩40,550 | ₩40,470 | ₩40,511 | -0.10% | 2.1천 |
|---|
| 2025.12.02 | ₩40,569 | ₩40,751 | ₩40,564 | ₩40,643 | +0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩40,773 | ₩40,773 | ₩40,773 | ₩40,773 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩41,106 | ₩41,117 | ₩41,106 | ₩41,117 | +0.03% | 500 |
|---|
| 2025.11.26 | ₩40,751 | ₩41,227 | ₩40,751 | ₩41,055 | +0.75% | 3.4천 |
|---|
| 2025.11.25 | ₩40,952 | ₩41,046 | ₩40,885 | ₩40,887 | -0.16% | 3.7천 |
|---|
| 2025.11.24 | ₩40,161 | ₩40,517 | ₩40,161 | ₩40,470 | +0.77% | 1.3만 |
|---|
| 2025.11.21 | ₩39,786 | ₩40,336 | ₩39,706 | ₩40,336 | +1.38% | 5.4천 |
|---|
| 2025.11.20 | ₩40,054 | ₩40,148 | ₩39,598 | ₩39,598 | -1.14% | 6.9천 |
|---|
| 2025.11.19 | ₩39,594 | ₩39,736 | ₩39,594 | ₩39,722 | +0.32% | 4.4천 |
|---|
| 2025.11.18 | ₩39,786 | ₩40,027 | ₩39,786 | ₩39,990 | +0.51% | 1.5천 |
|---|
| 2025.11.17 | ₩40,135 | ₩40,175 | ₩39,688 | ₩39,766 | -0.92% | 5천 |
|---|
| 2025.11.14 | ₩40,094 | ₩40,188 | ₩40,001 | ₩40,135 | +0.10% | 1.4천 |
|---|
| 2025.11.13 | ₩40,336 | ₩40,403 | ₩40,108 | ₩40,215 | -0.30% | 2.3천 |
|---|
| 2025.11.12 | ₩40,738 | ₩40,885 | ₩40,518 | ₩40,518 | -0.54% | 7.4천 |
|---|
| 2025.11.11 | ₩40,698 | ₩40,858 | ₩40,698 | ₩40,858 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩40,698 | ₩40,698 | ₩40,470 | ₩40,562 | -0.33% | 1.4천 |
|---|
| 2025.11.07 | ₩40,014 | ₩40,664 | ₩40,014 | ₩40,664 | +1.62% | 2.1천 |
|---|
| 2025.11.06 | ₩40,081 | ₩40,135 | ₩39,920 | ₩39,983 | -0.24% | 4.4천 |
|---|
| 2025.11.05 | ₩39,960 | ₩40,250 | ₩39,866 | ₩40,163 | +0.51% | 8.4천 |
|---|
| 2025.11.04 | ₩39,773 | ₩39,974 | ₩39,773 | ₩39,933 | +0.40% | 2천 |
|---|
| 2025.11.03 | ₩39,464 | ₩39,883 | ₩39,397 | ₩39,883 | +1.06% | 7.9천 |
|---|
| 2025.10.31 | ₩39,665 | ₩39,960 | ₩39,451 | ₩39,870 | +0.52% | 3.6천 |
|---|
| 2025.10.30 | ₩39,639 | ₩39,920 | ₩39,639 | ₩39,746 | +0.27% | 9.5천 |
|---|
| 2025.10.29 | ₩40,295 | ₩40,295 | ₩39,330 | ₩39,518 | -1.93% | 8.8천 |
|---|
| 2025.10.28 | ₩41,274 | ₩41,274 | ₩40,523 | ₩40,523 | -1.82% | 5.5천 |
|---|
| 2025.10.27 | ₩41,408 | ₩41,435 | ₩41,247 | ₩41,408 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩41,448 | ₩41,502 | ₩41,383 | ₩41,383 | -0.16% | 2천 |
|---|
| 2025.10.23 | ₩41,194 | ₩41,329 | ₩41,073 | ₩41,234 | +0.10% | 8.8천 |
|---|
| 2025.10.22 | ₩41,274 | ₩41,462 | ₩41,207 | ₩41,341 | +0.16% | 1.4만 |
|---|
| 2025.10.21 | ₩41,046 | ₩41,287 | ₩41,046 | ₩41,100 | +0.13% | 7.2천 |
|---|
| 2025.10.20 | ₩41,529 | ₩41,529 | ₩41,395 | ₩41,502 | -0.06% | 4.9천 |
|---|
| 2025.10.17 | ₩41,046 | ₩41,245 | ₩40,885 | ₩41,245 | +0.48% | 8.3천 |
|---|
| 2025.10.16 | ₩41,220 | ₩41,220 | ₩40,805 | ₩40,920 | -0.73% | 1.4만 |
|---|
| 2025.10.15 | ₩41,462 | ₩41,462 | ₩40,992 | ₩41,176 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩40,175 | ₩40,731 | ₩40,175 | ₩40,731 | +1.38% | 1.1천 |
|---|
| 2025.10.13 | ₩40,228 | ₩40,385 | ₩40,228 | ₩40,385 | +0.39% | 4.6천 |
|---|
| 2025.10.10 | ₩40,577 | ₩40,655 | ₩40,022 | ₩40,022 | -1.37% | 4.3천 |
|---|