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 | ₩42,023 | ₩42,282 | ₩42,023 | ₩42,282 | +0.62% | 2.5천 |
| 2026.10.08 | ₩41,636 | ₩42,023 | ₩41,541 | ₩42,023 | +0.93% | 3천 |
| 2026.10.07 | ₩42,103 | ₩42,103 | ₩41,743 | ₩41,743 | -0.86% | 600 |
| 2026.10.06 | ₩42,492 | ₩42,492 | ₩42,132 | ₩42,283 | -0.49% | 2.8천 |
| 2026.10.05 | ₩42,130 | ₩42,157 | ₩42,004 | ₩42,004 | -0.30% | 2.3천 |
| 2026.10.02 | ₩42,130 | ₩42,197 | ₩42,130 | ₩42,141 | +0.03% | 2.5천 |
| 2026.10.01 | ₩41,849 | ₩42,028 | ₩41,849 | ₩42,028 | +0.43% | 500 |
| 2026.09.30 | ₩42,398 | ₩42,398 | ₩42,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,157 |
| -0.57% |
| 1.8천 |
| 2026.09.29 | ₩42,559 | ₩42,706 | ₩42,452 | ₩42,560 | +0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩42,773 | ₩42,787 | ₩42,304 | ₩42,532 | -0.56% | 4.3천 |
|---|
| 2026.09.25 | ₩42,599 | ₩42,685 | ₩42,452 | ₩42,685 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩42,720 | ₩42,800 | ₩42,559 | ₩42,638 | -0.19% | 4.1천 |
|---|
| 2026.09.23 | ₩42,988 | ₩42,988 | ₩42,519 | ₩42,519 | -1.09% | 2.2천 |
|---|
| 2026.09.22 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,122 | ₩43,175 | ₩43,122 | ₩43,163 | +0.10% | 400 |
|---|
| 2026.09.18 | ₩42,867 | ₩42,934 | ₩42,852 | ₩42,852 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩43,350 | ₩43,350 | ₩43,267 | ₩43,267 | -0.19% | 1.3천 |
|---|
| 2026.09.16 | ₩43,524 | ₩43,537 | ₩43,082 | ₩43,082 | -1.02% | 400 |
|---|
| 2026.09.15 | ₩43,363 | ₩43,457 | ₩43,363 | ₩43,457 | +0.22% | 700 |
|---|
| 2026.09.14 | ₩43,685 | ₩43,685 | ₩43,504 | ₩43,663 | -0.05% | 1.9천 |
|---|
| 2026.09.11 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩43,939 | ₩43,939 | ₩43,403 | ₩43,529 | -0.93% | 5.4천 |
|---|
| 2026.09.09 | ₩43,765 | ₩43,884 | ₩43,765 | ₩43,884 | +0.27% | 800 |
|---|
| 2026.09.08 | ₩44,301 | ₩44,462 | ₩44,301 | ₩44,347 | +0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩44,301 | ₩44,474 | ₩44,301 | ₩44,474 | +0.39% | 400 |
|---|
| 2026.09.03 | ₩44,690 | ₩44,690 | ₩44,368 | ₩44,522 | -0.37% | 2천 |
|---|
| 2026.09.02 | ₩44,154 | ₩44,515 | ₩44,154 | ₩44,426 | +0.62% | 1천 |
|---|
| 2026.09.01 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,529 | ₩44,612 | ₩44,529 | ₩44,612 | +0.19% | 2.3천 |
|---|
| 2026.08.28 | ₩45,018 | ₩45,018 | ₩44,993 | ₩44,993 | -0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩45,230 | ₩45,230 | ₩45,230 | ₩45,230 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,896 | ₩45,943 | ₩45,775 | ₩45,943 | +0.10% | 3.5천 |
|---|
| 2026.08.24 | ₩45,681 | ₩45,896 | ₩45,681 | ₩45,896 | +0.47% | 800 |
|---|
| 2026.08.21 | ₩45,440 | ₩45,487 | ₩45,386 | ₩45,487 | +0.10% | 1천 |
|---|
| 2026.08.20 | ₩45,534 | ₩45,654 | ₩45,534 | ₩45,602 | +0.15% | 4.7천 |
|---|
| 2026.08.19 | ₩45,279 | ₩45,378 | ₩45,279 | ₩45,378 | +0.22% | 400 |
|---|
| 2026.08.18 | ₩45,172 | ₩45,172 | ₩45,023 | ₩45,023 | -0.33% | 500 |
|---|
| 2026.08.17 | ₩45,185 | ₩45,185 | ₩45,025 | ₩45,171 | -0.03% | 1.3천 |
|---|
| 2026.08.14 | ₩45,681 | ₩45,681 | ₩45,522 | ₩45,522 | -0.35% | 600 |
|---|
| 2026.08.13 | ₩45,668 | ₩45,668 | ₩45,480 | ₩45,546 | -0.27% | 1.9천 |
|---|
| 2026.08.12 | ₩44,837 | ₩45,065 | ₩44,810 | ₩45,065 | +0.51% | 2.1천 |
|---|
| 2026.08.11 | ₩44,743 | ₩44,904 | ₩44,688 | ₩44,688 | -0.12% | 1.5천 |
|---|
| 2026.08.10 | ₩45,494 | ₩45,494 | ₩44,850 | ₩44,919 | -1.26% | 3.1천 |
|---|
| 2026.08.07 | ₩45,708 | ₩45,708 | ₩45,641 | ₩45,672 | -0.08% | 800 |
|---|
| 2026.08.06 | ₩46,391 | ₩46,391 | ₩45,512 | ₩45,512 | -1.89% | 2.9천 |
|---|
| 2026.08.05 | ₩46,123 | ₩46,138 | ₩46,097 | ₩46,138 | +0.03% | 600 |
|---|
| 2026.08.04 | ₩46,231 | ₩46,231 | ₩46,097 | ₩46,111 | -0.26% | 800 |
|---|
| 2026.08.03 | ₩46,418 | ₩46,418 | ₩46,244 | ₩46,358 | -0.13% | 3.1천 |
|---|
| 2026.07.31 | ₩46,043 | ₩46,351 | ₩46,043 | ₩46,303 | +0.56% | 2.2만 |
|---|
| 2026.07.30 | ₩47,289 | ₩47,289 | ₩46,412 | ₩46,579 | -1.50% | 7천 |
|---|
| 2026.07.29 | ₩47,316 | ₩47,383 | ₩47,202 | ₩47,202 | -0.24% | 800 |
|---|
| 2026.07.28 | ₩47,303 | ₩47,490 | ₩47,281 | ₩47,281 | -0.05% | 900 |
|---|
| 2026.07.27 | ₩47,464 | ₩47,464 | ₩47,196 | ₩47,234 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩46,847 | ₩47,477 | ₩46,847 | ₩47,330 | +1.03% | 2.7천 |
|---|
| 2026.07.23 | ₩46,713 | ₩46,807 | ₩46,499 | ₩46,539 | -0.37% | 7천 |
|---|
| 2026.07.22 | ₩47,075 | ₩47,075 | ₩46,633 | ₩46,646 | -0.91% | 1.2만 |
|---|
| 2026.07.21 | ₩46,981 | ₩47,070 | ₩46,914 | ₩47,070 | +0.19% | 2.1천 |
|---|
| 2026.07.20 | ₩47,102 | ₩47,102 | ₩46,861 | ₩46,918 | -0.39% | 3.2천 |
|---|
| 2026.07.17 | ₩47,477 | ₩47,477 | ₩46,887 | ₩47,122 | -0.75% | 6.4천 |
|---|
| 2026.07.16 | ₩46,968 | ₩47,236 | ₩46,941 | ₩47,218 | +0.53% | 2.5천 |
|---|
| 2026.07.15 | ₩46,861 | ₩46,861 | ₩46,444 | ₩46,444 | -0.89% | 5.3천 |
|---|
| 2026.07.14 | ₩46,378 | ₩46,378 | ₩46,257 | ₩46,271 | -0.23% | 6.5천 |
|---|
| 2026.07.13 | ₩46,324 | ₩46,343 | ₩46,197 | ₩46,343 | +0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩46,185 | ₩46,185 | ₩46,185 | ₩46,185 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,231 | ₩46,231 | ₩46,046 | ₩46,046 | -0.40% | 1.8천 |
|---|
| 2026.07.08 | ₩46,365 | ₩46,365 | ₩45,969 | ₩45,969 | -0.85% | 1.9천 |
|---|
| 2026.07.07 | ₩46,954 | ₩47,276 | ₩46,800 | ₩46,800 | -0.33% | 3.1천 |
|---|
| 2026.07.06 | ₩46,418 | ₩46,539 | ₩46,418 | ₩46,473 | +0.12% | 1.2천 |
|---|
| 2026.07.02 | ₩46,351 | ₩46,647 | ₩46,351 | ₩46,647 | +0.64% | 7천 |
|---|
| 2026.07.01 | ₩46,150 | ₩46,391 | ₩46,043 | ₩46,103 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩45,976 | ₩46,224 | ₩45,913 | ₩45,913 | -0.14% | 400 |
|---|
| 2026.06.29 | ₩46,391 | ₩46,449 | ₩46,070 | ₩46,449 | +0.12% | 2.7천 |
|---|
| 2026.06.26 | ₩46,043 | ₩46,504 | ₩46,043 | ₩46,504 | +1.00% | 2.6천 |
|---|
| 2026.06.25 | ₩45,614 | ₩45,846 | ₩45,386 | ₩45,846 | +0.51% | 1.7천 |
|---|
| 2026.06.24 | ₩45,601 | ₩45,601 | ₩45,440 | ₩45,566 | -0.08% | 4.6천 |
|---|
| 2026.06.23 | ₩45,279 | ₩45,486 | ₩45,279 | ₩45,486 | +0.46% | 700 |
|---|
| 2026.06.22 | ₩44,716 | ₩45,078 | ₩44,716 | ₩44,943 | +0.51% | 1.3천 |
|---|
| 2026.06.18 | ₩44,797 | ₩44,864 | ₩44,651 | ₩44,651 | -0.33% | 4.3천 |
|---|
| 2026.06.17 | ₩45,440 | ₩45,440 | ₩44,439 | ₩44,439 | -2.20% | 500 |
|---|
| 2026.06.16 | ₩45,695 | ₩45,842 | ₩45,427 | ₩45,524 | -0.37% | 1.6천 |
|---|
| 2026.06.15 | ₩45,963 | ₩45,989 | ₩45,440 | ₩45,502 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩46,030 | ₩46,030 | ₩45,869 | ₩45,882 | -0.32% | 600 |
|---|
| 2026.06.11 | ₩45,775 | ₩45,775 | ₩45,515 | ₩45,515 | -0.57% | 1.3천 |
|---|
| 2026.06.10 | ₩45,708 | ₩45,708 | ₩45,346 | ₩45,346 | -0.79% | 3천 |
|---|
| 2026.06.09 | ₩45,413 | ₩45,688 | ₩45,413 | ₩45,558 | +0.32% | 1.2천 |
|---|
| 2026.06.08 | ₩44,529 | ₩44,529 | ₩44,529 | ₩44,529 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩44,582 | ₩44,944 | ₩44,582 | ₩44,869 | +0.64% | 1.5천 |
|---|
| 2026.06.04 | ₩44,274 | ₩44,415 | ₩44,261 | ₩44,415 | +0.32% | 1.6천 |
|---|
| 2026.06.03 | ₩43,912 | ₩43,912 | ₩43,698 | ₩43,698 | -0.49% | 1.6천 |
|---|
| 2026.06.02 | ₩43,175 | ₩43,711 | ₩43,175 | ₩43,711 | +1.24% | 7.8천 |
|---|
| 2026.06.01 | ₩43,624 | ₩43,631 | ₩43,439 | ₩43,439 | -0.42% | 1.3천 |
|---|
| 2026.05.29 | ₩44,127 | ₩44,154 | ₩44,075 | ₩44,075 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩44,435 | ₩44,517 | ₩44,435 | ₩44,517 | +0.18% | 300 |
|---|
| 2026.05.27 | ₩44,757 | ₩44,757 | ₩44,631 | ₩44,631 | -0.28% | 600 |
|---|
| 2026.05.26 | ₩44,408 | ₩44,569 | ₩44,408 | ₩44,569 | +0.36% | 300 |
|---|
| 2026.05.22 | ₩44,147 | ₩44,328 | ₩44,020 | ₩44,289 | +0.32% | 2.3만 |
|---|
| 2026.05.21 | ₩44,191 | ₩44,191 | ₩44,191 | ₩44,191 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩43,939 | ₩44,073 | ₩43,939 | ₩44,073 | +0.30% | 400 |
|---|
| 2026.05.19 | ₩43,551 | ₩43,551 | ₩43,409 | ₩43,409 | -0.33% | 7.5천 |
|---|
| 2026.05.18 | ₩43,457 | ₩43,573 | ₩43,457 | ₩43,573 | +0.27% | 600 |
|---|
| 2026.05.15 | ₩43,055 | ₩43,055 | ₩42,961 | ₩42,961 | -0.22% | 500 |
|---|
| 2026.05.14 | ₩43,671 | ₩43,671 | ₩43,553 | ₩43,553 | -0.27% | 300 |
|---|
| 2026.05.13 | ₩43,551 | ₩43,624 | ₩43,531 | ₩43,624 | +0.17% | 1천 |
|---|
| 2026.05.12 | ₩43,819 | ₩43,875 | ₩43,819 | ₩43,875 | +0.13% | 300 |
|---|
| 2026.05.11 | ₩43,808 | ₩43,808 | ₩43,808 | ₩43,808 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,953 | ₩43,953 | ₩43,886 | ₩43,886 | -0.15% | 300 |
|---|
| 2026.05.07 | ₩43,823 | ₩43,823 | ₩43,823 | ₩43,823 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,092 | ₩44,092 | ₩44,092 | ₩44,092 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,242 | ₩43,510 | ₩43,242 | ₩43,510 | +0.62% | 300 |
|---|
| 2026.05.04 | ₩43,376 | ₩43,376 | ₩43,036 | ₩43,036 | -0.78% | 400 |
|---|
| 2026.05.01 | ₩43,439 | ₩43,439 | ₩43,439 | ₩43,439 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩43,175 | ₩43,403 | ₩43,068 | ₩43,403 | +0.53% | 2.4천 |
|---|
| 2026.04.29 | ₩43,135 | ₩43,135 | ₩43,063 | ₩43,063 | -0.17% | 400 |
|---|
| 2026.04.28 | ₩43,162 | ₩43,556 | ₩43,162 | ₩43,556 | +0.91% | 1.6천 |
|---|
| 2026.04.27 | ₩43,229 | ₩43,269 | ₩43,099 | ₩43,099 | -0.30% | 700 |
|---|
| 2026.04.24 | ₩43,269 | ₩43,269 | ₩43,133 | ₩43,133 | -0.32% | 400 |
|---|
| 2026.04.23 | ₩43,082 | ₩43,119 | ₩43,068 | ₩43,119 | +0.09% | 700 |
|---|
| 2026.04.22 | ₩42,772 | ₩42,772 | ₩42,772 | ₩42,772 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,443 | ₩43,443 | ₩43,253 | ₩43,253 | -0.44% | 800 |
|---|
| 2026.04.20 | ₩43,618 | ₩43,815 | ₩43,618 | ₩43,815 | +0.45% | 1.9천 |
|---|
| 2026.04.17 | ₩43,283 | ₩43,572 | ₩43,283 | ₩43,572 | +0.67% | 2.8천 |
|---|
| 2026.04.16 | ₩42,653 | ₩42,693 | ₩42,626 | ₩42,690 | +0.09% | 4.4천 |
|---|
| 2026.04.15 | ₩42,773 | ₩42,897 | ₩42,773 | ₩42,897 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩42,579 | ₩42,752 | ₩42,559 | ₩42,752 | +0.41% | 1.2천 |
|---|
| 2026.04.13 | ₩42,097 | ₩42,278 | ₩42,097 | ₩42,278 | +0.43% | 900 |
|---|
| 2026.04.10 | ₩41,996 | ₩42,304 | ₩41,996 | ₩42,205 | +0.50% | 700 |
|---|
| 2026.04.09 | ₩41,768 | ₩42,050 | ₩41,768 | ₩42,018 | +0.60% | 2.3천 |
|---|
| 2026.04.08 | ₩41,728 | ₩41,732 | ₩41,728 | ₩41,732 | +0.01% | 700 |
|---|
| 2026.04.07 | ₩40,938 | ₩41,098 | ₩40,911 | ₩41,057 | +0.29% | 6.9천 |
|---|
| 2026.04.06 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,294 | ₩40,887 | ₩40,294 | ₩40,887 | +1.47% | 700 |
|---|
| 2026.04.01 | ₩40,509 | ₩40,509 | ₩40,502 | ₩40,502 | -0.02% | 400 |
|---|
| 2026.03.31 | ₩40,013 | ₩40,415 | ₩40,013 | ₩40,349 | +0.84% | 600 |
|---|
| 2026.03.30 | ₩39,850 | ₩39,850 | ₩39,850 | ₩39,850 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,946 | ₩39,946 | ₩39,635 | ₩39,635 | -0.78% | 300 |
|---|
| 2026.03.26 | ₩40,361 | ₩40,361 | ₩40,071 | ₩40,071 | -0.72% | 2.2천 |
|---|
| 2026.03.25 | ₩40,073 | ₩40,073 | ₩40,073 | ₩40,073 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩40,316 | ₩40,382 | ₩40,000 | ₩40,000 | -0.78% | 5.3천 |
|---|
| 2026.03.23 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩39,848 | ₩39,848 | ₩39,848 | ₩39,848 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩40,978 | ₩41,152 | ₩40,857 | ₩41,052 | +0.18% | 1.3천 |
|---|
| 2026.03.18 | ₩41,366 | ₩41,420 | ₩41,161 | ₩41,161 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩41,634 | ₩41,742 | ₩41,633 | ₩41,633 | -0.00% | 1.8만 |
|---|
| 2026.03.16 | ₩41,514 | ₩41,541 | ₩41,313 | ₩41,313 | -0.48% | 2.2천 |
|---|
| 2026.03.13 | ₩41,554 | ₩41,675 | ₩41,005 | ₩41,026 | -1.27% | 5.4천 |
|---|
| 2026.03.12 | ₩41,353 | ₩41,527 | ₩41,246 | ₩41,246 | -0.26% | 6.1천 |
|---|
| 2026.03.11 | ₩41,594 | ₩41,594 | ₩41,313 | ₩41,420 | -0.42% | 4.6천 |
|---|
| 2026.03.10 | ₩41,849 | ₩41,849 | ₩41,793 | ₩41,793 | -0.13% | 500 |
|---|
| 2026.03.09 | ₩41,192 | ₩41,835 | ₩41,192 | ₩41,835 | +1.56% | 2천 |
|---|
| 2026.03.06 | ₩42,050 | ₩42,221 | ₩41,701 | ₩41,809 | -0.57% | 9.8천 |
|---|
| 2026.03.05 | ₩42,465 | ₩42,465 | ₩42,378 | ₩42,425 | -0.09% | 800 |
|---|
| 2026.03.04 | ₩42,666 | ₩42,842 | ₩42,666 | ₩42,842 | +0.41% | 1천 |
|---|
| 2026.03.03 | ₩42,117 | ₩42,609 | ₩42,117 | ₩42,609 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩42,572 | ₩42,740 | ₩42,572 | ₩42,740 | +0.39% | 500 |
|---|
| 2026.02.27 | ₩42,988 | ₩42,988 | ₩42,639 | ₩42,639 | -0.81% | 4.5천 |
|---|
| 2026.02.26 | ₩42,907 | ₩43,149 | ₩42,907 | ₩43,123 | +0.50% | 2.2만 |
|---|
| 2026.02.25 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,358 | ₩42,519 | ₩42,358 | ₩42,512 | +0.36% | 9.1천 |
|---|
| 2026.02.23 | ₩42,639 | ₩42,653 | ₩42,412 | ₩42,424 | -0.51% | 9.6천 |
|---|
| 2026.02.20 | ₩42,425 | ₩42,468 | ₩42,412 | ₩42,468 | +0.10% | 2.4만 |
|---|
| 2026.02.19 | ₩42,291 | ₩42,296 | ₩42,157 | ₩42,296 | +0.01% | 2.2천 |
|---|
| 2026.02.18 | ₩42,599 | ₩42,599 | ₩42,358 | ₩42,388 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩42,532 | ₩42,763 | ₩42,345 | ₩42,763 | +0.54% | 6.6천 |
|---|
| 2026.02.13 | ₩42,412 | ₩42,412 | ₩42,341 | ₩42,341 | -0.17% | 5.5천 |
|---|
| 2026.02.12 | ₩42,787 | ₩42,787 | ₩41,795 | ₩41,921 | -2.02% | 2.1천 |
|---|
| 2026.02.11 | ₩42,814 | ₩42,814 | ₩42,429 | ₩42,429 | -0.90% | 1.2천 |
|---|
| 2026.02.10 | ₩42,291 | ₩42,840 | ₩42,291 | ₩42,747 | +1.08% | 3.3천 |
|---|
| 2026.02.09 | ₩41,929 | ₩42,184 | ₩41,929 | ₩42,144 | +0.51% | 8.3천 |
|---|
| 2026.02.06 | ₩41,916 | ₩42,200 | ₩41,835 | ₩42,200 | +0.68% | 1.2만 |
|---|
| 2026.02.05 | ₩41,487 | ₩41,685 | ₩41,487 | ₩41,685 | +0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩41,058 | ₩41,648 | ₩41,058 | ₩41,487 | +1.04% | 1.4천 |
|---|
| 2026.02.03 | ₩40,656 | ₩40,863 | ₩40,656 | ₩40,863 | +0.51% | 4천 |
|---|
| 2026.02.02 | ₩41,098 | ₩41,098 | ₩40,683 | ₩40,683 | -1.01% | 7.6천 |
|---|
| 2026.01.30 | ₩40,616 | ₩41,076 | ₩40,616 | ₩41,076 | +1.13% | 2.8천 |
|---|
| 2026.01.29 | ₩40,817 | ₩40,875 | ₩40,804 | ₩40,861 | +0.11% | 8.7천 |
|---|
| 2026.01.28 | ₩40,911 | ₩40,911 | ₩40,282 | ₩40,282 | -1.54% | 1.1천 |
|---|
| 2026.01.27 | ₩40,873 | ₩40,873 | ₩40,793 | ₩40,863 | -0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩41,085 | ₩41,085 | ₩40,750 | ₩40,844 | -0.59% | 5천 |
|---|
| 2026.01.23 | ₩40,871 | ₩41,057 | ₩40,777 | ₩41,057 | +0.46% | 3.3천 |
|---|
| 2026.01.22 | ₩41,474 | ₩41,474 | ₩40,947 | ₩40,947 | -1.27% | 5.7천 |
|---|
| 2026.01.21 | ₩41,460 | ₩41,460 | ₩41,098 | ₩41,382 | -0.19% | 4.7천 |
|---|
| 2026.01.20 | ₩41,313 | ₩41,326 | ₩41,232 | ₩41,232 | -0.19% | 700 |
|---|
| 2026.01.16 | ₩41,487 | ₩41,889 | ₩41,487 | ₩41,873 | +0.93% | 2.3천 |
|---|
| 2026.01.15 | ₩41,447 | ₩41,605 | ₩41,433 | ₩41,496 | +0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩41,247 | ₩41,247 | ₩41,247 | ₩41,247 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩41,031 | ₩41,064 | ₩41,031 | ₩41,064 | +0.08% | 3.6천 |
|---|
| 2026.01.12 | ₩40,991 | ₩41,031 | ₩40,938 | ₩40,989 | -0.01% | 7.8천 |
|---|
| 2026.01.09 | ₩41,139 | ₩41,219 | ₩41,058 | ₩41,066 | -0.18% | 3.7천 |
|---|
| 2026.01.08 | ₩41,092 | ₩41,206 | ₩41,092 | ₩41,173 | +0.20% | 800 |
|---|
| 2026.01.07 | ₩41,045 | ₩41,045 | ₩40,600 | ₩40,600 | -1.08% | 5.6천 |
|---|
| 2026.01.06 | ₩40,469 | ₩40,911 | ₩40,469 | ₩40,880 | +1.02% | 2.6만 |
|---|
| 2026.01.05 | ₩40,281 | ₩40,469 | ₩40,254 | ₩40,316 | +0.09% | 4.2천 |
|---|
| 2026.01.02 | ₩40,308 | ₩40,402 | ₩40,120 | ₩40,402 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩40,495 | ₩40,509 | ₩40,281 | ₩40,345 | -0.37% | 3.4천 |
|---|
| 2025.12.30 | ₩40,603 | ₩40,648 | ₩40,603 | ₩40,648 | +0.11% | 900 |
|---|
| 2025.12.29 | ₩40,576 | ₩40,576 | ₩40,495 | ₩40,537 | -0.10% | 4.4천 |
|---|
| 2025.12.26 | ₩40,308 | ₩40,487 | ₩40,308 | ₩40,487 | +0.45% | 1.3천 |
|---|
| 2025.12.24 | ₩40,201 | ₩40,469 | ₩40,201 | ₩40,469 | +0.67% | 1.6천 |
|---|
| 2025.12.23 | ₩40,268 | ₩40,268 | ₩40,093 | ₩40,118 | -0.37% | 2.8천 |
|---|
| 2025.12.22 | ₩40,040 | ₩40,241 | ₩39,906 | ₩40,241 | +0.50% | 2.4천 |
|---|
| 2025.12.19 | ₩40,268 | ₩40,335 | ₩40,132 | ₩40,132 | -0.34% | 1.2만 |
|---|
| 2025.12.18 | ₩40,541 | ₩40,541 | ₩40,335 | ₩40,335 | -0.51% | 900 |
|---|
| 2025.12.17 | ₩40,174 | ₩40,577 | ₩40,174 | ₩40,487 | +0.78% | 600 |
|---|
| 2025.12.16 | ₩40,160 | ₩40,210 | ₩40,096 | ₩40,210 | +0.12% | 1.8천 |
|---|
| 2025.12.15 | ₩40,495 | ₩40,510 | ₩40,294 | ₩40,510 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩40,214 | ₩40,223 | ₩40,134 | ₩40,203 | -0.03% | 4.4천 |
|---|
| 2025.12.11 | ₩40,174 | ₩40,375 | ₩40,093 | ₩40,144 | -0.07% | 1.3만 |
|---|
| 2025.12.10 | ₩39,866 | ₩40,214 | ₩39,839 | ₩40,000 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩40,036 | ₩40,036 | ₩39,711 | ₩39,711 | -0.81% | 7천 |
|---|
| 2025.12.08 | ₩39,866 | ₩39,866 | ₩39,718 | ₩39,718 | -0.37% | 2.1천 |
|---|
| 2025.12.05 | ₩40,053 | ₩40,281 | ₩40,053 | ₩40,088 | +0.09% | 1.6천 |
|---|
| 2025.12.04 | ₩40,361 | ₩40,375 | ₩40,143 | ₩40,143 | -0.54% | 2.4천 |
|---|
| 2025.12.03 | ₩40,536 | ₩40,536 | ₩40,455 | ₩40,497 | -0.10% | 2.1천 |
|---|
| 2025.12.02 | ₩40,554 | ₩40,737 | ₩40,549 | ₩40,628 | +0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩40,758 | ₩40,758 | ₩40,758 | ₩40,758 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩41,092 | ₩41,102 | ₩41,092 | ₩41,102 | +0.03% | 500 |
|---|
| 2025.11.26 | ₩40,737 | ₩41,212 | ₩40,737 | ₩41,041 | +0.75% | 3.4천 |
|---|
| 2025.11.25 | ₩40,938 | ₩41,031 | ₩40,871 | ₩40,872 | -0.16% | 3.7천 |
|---|
| 2025.11.24 | ₩40,147 | ₩40,502 | ₩40,147 | ₩40,455 | +0.77% | 1.3만 |
|---|
| 2025.11.21 | ₩39,772 | ₩40,321 | ₩39,691 | ₩40,321 | +1.38% | 5.4천 |
|---|
| 2025.11.20 | ₩40,040 | ₩40,134 | ₩39,584 | ₩39,584 | -1.14% | 6.9천 |
|---|
| 2025.11.19 | ₩39,580 | ₩39,722 | ₩39,580 | ₩39,707 | +0.32% | 4.4천 |
|---|
| 2025.11.18 | ₩39,772 | ₩40,013 | ₩39,772 | ₩39,975 | +0.51% | 1.5천 |
|---|
| 2025.11.17 | ₩40,120 | ₩40,160 | ₩39,674 | ₩39,752 | -0.92% | 5천 |
|---|
| 2025.11.14 | ₩40,080 | ₩40,174 | ₩39,986 | ₩40,120 | +0.10% | 1.4천 |
|---|
| 2025.11.13 | ₩40,321 | ₩40,388 | ₩40,093 | ₩40,201 | -0.30% | 2.3천 |
|---|
| 2025.11.12 | ₩40,723 | ₩40,871 | ₩40,503 | ₩40,503 | -0.54% | 7.4천 |
|---|
| 2025.11.11 | ₩40,683 | ₩40,844 | ₩40,683 | ₩40,844 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩40,683 | ₩40,683 | ₩40,455 | ₩40,548 | -0.33% | 1.4천 |
|---|
| 2025.11.07 | ₩40,000 | ₩40,650 | ₩40,000 | ₩40,650 | +1.62% | 2.1천 |
|---|
| 2025.11.06 | ₩40,067 | ₩40,120 | ₩39,906 | ₩39,969 | -0.24% | 4.4천 |
|---|
| 2025.11.05 | ₩39,946 | ₩40,235 | ₩39,852 | ₩40,148 | +0.51% | 8.4천 |
|---|
| 2025.11.04 | ₩39,758 | ₩39,959 | ₩39,758 | ₩39,919 | +0.40% | 2천 |
|---|
| 2025.11.03 | ₩39,450 | ₩39,868 | ₩39,383 | ₩39,868 | +1.06% | 7.9천 |
|---|
| 2025.10.31 | ₩39,651 | ₩39,946 | ₩39,437 | ₩39,856 | +0.52% | 3.6천 |
|---|
| 2025.10.30 | ₩39,624 | ₩39,906 | ₩39,624 | ₩39,732 | +0.27% | 9.5천 |
|---|
| 2025.10.29 | ₩40,281 | ₩40,281 | ₩39,316 | ₩39,504 | -1.93% | 8.8천 |
|---|
| 2025.10.28 | ₩41,259 | ₩41,259 | ₩40,509 | ₩40,509 | -1.82% | 5.5천 |
|---|
| 2025.10.27 | ₩41,393 | ₩41,420 | ₩41,232 | ₩41,393 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩41,433 | ₩41,487 | ₩41,368 | ₩41,368 | -0.16% | 2천 |
|---|
| 2025.10.23 | ₩41,179 | ₩41,314 | ₩41,058 | ₩41,219 | +0.10% | 8.8천 |
|---|
| 2025.10.22 | ₩41,259 | ₩41,447 | ₩41,192 | ₩41,326 | +0.16% | 1.4만 |
|---|
| 2025.10.21 | ₩41,031 | ₩41,273 | ₩41,031 | ₩41,085 | +0.13% | 7.2천 |
|---|
| 2025.10.20 | ₩41,514 | ₩41,514 | ₩41,380 | ₩41,487 | -0.06% | 4.9천 |
|---|
| 2025.10.17 | ₩41,031 | ₩41,230 | ₩40,871 | ₩41,230 | +0.48% | 8.3천 |
|---|
| 2025.10.16 | ₩41,206 | ₩41,206 | ₩40,790 | ₩40,905 | -0.73% | 1.4만 |
|---|
| 2025.10.15 | ₩41,447 | ₩41,447 | ₩40,978 | ₩41,161 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩40,160 | ₩40,717 | ₩40,160 | ₩40,717 | +1.38% | 1.1천 |
|---|
| 2025.10.13 | ₩40,214 | ₩40,371 | ₩40,214 | ₩40,371 | +0.39% | 4.6천 |
|---|
| 2025.10.10 | ₩40,562 | ₩40,640 | ₩40,008 | ₩40,008 | -1.37% | 4.3천 |
|---|