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 | ₩42,064 | ₩42,323 | ₩42,064 | ₩42,323 | +0.62% | 2.5천 |
| 2026.10.08 | ₩41,676 | ₩42,064 | ₩41,581 | ₩42,064 | +0.93% | 3천 |
| 2026.10.07 | ₩42,145 | ₩42,145 | ₩41,784 | ₩41,784 | -0.86% | 600 |
| 2026.10.06 | ₩42,534 | ₩42,534 | ₩42,173 | ₩42,324 | -0.49% | 2.8천 |
| 2026.10.05 | ₩42,171 | ₩42,198 | ₩42,045 | ₩42,045 | -0.30% | 2.3천 |
| 2026.10.02 | ₩42,171 | ₩42,238 | ₩42,171 | ₩42,182 | +0.03% | 2.5천 |
| 2026.10.01 | ₩41,890 | ₩42,069 | ₩41,890 | ₩42,069 | +0.43% | 500 |
| 2026.09.30 | ₩42,440 | ₩42,440 | ₩42,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,198 |
| -0.57% |
| 1.8천 |
| 2026.09.29 | ₩42,601 | ₩42,748 | ₩42,493 | ₩42,602 | +0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩42,815 | ₩42,829 | ₩42,346 | ₩42,574 | -0.56% | 4.3천 |
|---|
| 2026.09.25 | ₩42,641 | ₩42,727 | ₩42,493 | ₩42,727 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩42,762 | ₩42,842 | ₩42,601 | ₩42,680 | -0.19% | 4.1천 |
|---|
| 2026.09.23 | ₩43,030 | ₩43,030 | ₩42,560 | ₩42,560 | -1.09% | 2.2천 |
|---|
| 2026.09.22 | ₩43,258 | ₩43,258 | ₩43,258 | ₩43,258 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,164 | ₩43,218 | ₩43,164 | ₩43,206 | +0.10% | 400 |
|---|
| 2026.09.18 | ₩42,909 | ₩42,976 | ₩42,894 | ₩42,894 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩43,392 | ₩43,392 | ₩43,309 | ₩43,309 | -0.19% | 1.3천 |
|---|
| 2026.09.16 | ₩43,566 | ₩43,580 | ₩43,124 | ₩43,124 | -1.02% | 400 |
|---|
| 2026.09.15 | ₩43,405 | ₩43,499 | ₩43,405 | ₩43,499 | +0.22% | 700 |
|---|
| 2026.09.14 | ₩43,727 | ₩43,727 | ₩43,546 | ₩43,706 | -0.05% | 1.9천 |
|---|
| 2026.09.11 | ₩43,781 | ₩43,781 | ₩43,781 | ₩43,781 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩43,982 | ₩43,982 | ₩43,446 | ₩43,572 | -0.93% | 5.4천 |
|---|
| 2026.09.09 | ₩43,808 | ₩43,927 | ₩43,808 | ₩43,927 | +0.27% | 800 |
|---|
| 2026.09.08 | ₩44,344 | ₩44,505 | ₩44,344 | ₩44,390 | +0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩44,344 | ₩44,517 | ₩44,344 | ₩44,517 | +0.39% | 400 |
|---|
| 2026.09.03 | ₩44,733 | ₩44,733 | ₩44,411 | ₩44,566 | -0.37% | 2천 |
|---|
| 2026.09.02 | ₩44,197 | ₩44,559 | ₩44,197 | ₩44,469 | +0.62% | 1천 |
|---|
| 2026.09.01 | ₩44,493 | ₩44,493 | ₩44,493 | ₩44,493 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,572 | ₩44,656 | ₩44,572 | ₩44,656 | +0.19% | 2.3천 |
|---|
| 2026.08.28 | ₩45,062 | ₩45,062 | ₩45,036 | ₩45,036 | -0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩45,274 | ₩45,274 | ₩45,274 | ₩45,274 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,731 | ₩45,731 | ₩45,731 | ₩45,731 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,941 | ₩45,987 | ₩45,820 | ₩45,987 | +0.10% | 3.5천 |
|---|
| 2026.08.24 | ₩45,726 | ₩45,941 | ₩45,726 | ₩45,941 | +0.47% | 800 |
|---|
| 2026.08.21 | ₩45,485 | ₩45,531 | ₩45,431 | ₩45,531 | +0.10% | 1천 |
|---|
| 2026.08.20 | ₩45,578 | ₩45,699 | ₩45,578 | ₩45,647 | +0.15% | 4.7천 |
|---|
| 2026.08.19 | ₩45,324 | ₩45,423 | ₩45,324 | ₩45,423 | +0.22% | 400 |
|---|
| 2026.08.18 | ₩45,216 | ₩45,216 | ₩45,067 | ₩45,067 | -0.33% | 500 |
|---|
| 2026.08.17 | ₩45,230 | ₩45,230 | ₩45,069 | ₩45,215 | -0.03% | 1.3천 |
|---|
| 2026.08.14 | ₩45,726 | ₩45,726 | ₩45,566 | ₩45,566 | -0.35% | 600 |
|---|
| 2026.08.13 | ₩45,713 | ₩45,713 | ₩45,525 | ₩45,590 | -0.27% | 1.9천 |
|---|
| 2026.08.12 | ₩44,881 | ₩45,109 | ₩44,854 | ₩45,109 | +0.51% | 2.1천 |
|---|
| 2026.08.11 | ₩44,787 | ₩44,948 | ₩44,732 | ₩44,732 | -0.12% | 1.5천 |
|---|
| 2026.08.10 | ₩45,538 | ₩45,538 | ₩44,894 | ₩44,963 | -1.26% | 3.1천 |
|---|
| 2026.08.07 | ₩45,753 | ₩45,753 | ₩45,686 | ₩45,717 | -0.08% | 800 |
|---|
| 2026.08.06 | ₩46,437 | ₩46,437 | ₩45,557 | ₩45,557 | -1.89% | 2.9천 |
|---|
| 2026.08.05 | ₩46,169 | ₩46,183 | ₩46,142 | ₩46,183 | +0.03% | 600 |
|---|
| 2026.08.04 | ₩46,276 | ₩46,276 | ₩46,142 | ₩46,157 | -0.26% | 800 |
|---|
| 2026.08.03 | ₩46,464 | ₩46,464 | ₩46,289 | ₩46,403 | -0.13% | 3.1천 |
|---|
| 2026.07.31 | ₩46,088 | ₩46,397 | ₩46,088 | ₩46,348 | +0.56% | 2.2만 |
|---|
| 2026.07.30 | ₩47,336 | ₩47,336 | ₩46,457 | ₩46,625 | -1.50% | 7천 |
|---|
| 2026.07.29 | ₩47,362 | ₩47,429 | ₩47,248 | ₩47,248 | -0.24% | 800 |
|---|
| 2026.07.28 | ₩47,349 | ₩47,537 | ₩47,327 | ₩47,327 | -0.05% | 900 |
|---|
| 2026.07.27 | ₩47,510 | ₩47,510 | ₩47,242 | ₩47,281 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩46,893 | ₩47,523 | ₩46,893 | ₩47,376 | +1.03% | 2.7천 |
|---|
| 2026.07.23 | ₩46,759 | ₩46,853 | ₩46,544 | ₩46,584 | -0.37% | 7천 |
|---|
| 2026.07.22 | ₩47,121 | ₩47,121 | ₩46,678 | ₩46,692 | -0.91% | 1.2만 |
|---|
| 2026.07.21 | ₩47,027 | ₩47,116 | ₩46,960 | ₩47,116 | +0.19% | 2.1천 |
|---|
| 2026.07.20 | ₩47,148 | ₩47,148 | ₩46,906 | ₩46,964 | -0.39% | 3.2천 |
|---|
| 2026.07.17 | ₩47,523 | ₩47,523 | ₩46,933 | ₩47,168 | -0.75% | 6.4천 |
|---|
| 2026.07.16 | ₩47,014 | ₩47,282 | ₩46,987 | ₩47,264 | +0.53% | 2.5천 |
|---|
| 2026.07.15 | ₩46,906 | ₩46,906 | ₩46,489 | ₩46,489 | -0.89% | 5.3천 |
|---|
| 2026.07.14 | ₩46,423 | ₩46,423 | ₩46,303 | ₩46,316 | -0.23% | 6.5천 |
|---|
| 2026.07.13 | ₩46,370 | ₩46,389 | ₩46,242 | ₩46,389 | +0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩46,230 | ₩46,230 | ₩46,230 | ₩46,230 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,276 | ₩46,276 | ₩46,091 | ₩46,091 | -0.40% | 1.8천 |
|---|
| 2026.07.08 | ₩46,410 | ₩46,410 | ₩46,014 | ₩46,014 | -0.85% | 1.9천 |
|---|
| 2026.07.07 | ₩47,000 | ₩47,322 | ₩46,846 | ₩46,846 | -0.33% | 3.1천 |
|---|
| 2026.07.06 | ₩46,464 | ₩46,584 | ₩46,464 | ₩46,519 | +0.12% | 1.2천 |
|---|
| 2026.07.02 | ₩46,397 | ₩46,693 | ₩46,397 | ₩46,693 | +0.64% | 7천 |
|---|
| 2026.07.01 | ₩46,195 | ₩46,437 | ₩46,088 | ₩46,148 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩46,021 | ₩46,269 | ₩45,958 | ₩45,958 | -0.14% | 400 |
|---|
| 2026.06.29 | ₩46,437 | ₩46,495 | ₩46,115 | ₩46,495 | +0.12% | 2.7천 |
|---|
| 2026.06.26 | ₩46,088 | ₩46,550 | ₩46,088 | ₩46,550 | +1.00% | 2.6천 |
|---|
| 2026.06.25 | ₩45,659 | ₩45,891 | ₩45,431 | ₩45,891 | +0.51% | 1.7천 |
|---|
| 2026.06.24 | ₩45,645 | ₩45,645 | ₩45,485 | ₩45,611 | -0.08% | 4.6천 |
|---|
| 2026.06.23 | ₩45,324 | ₩45,530 | ₩45,324 | ₩45,530 | +0.46% | 700 |
|---|
| 2026.06.22 | ₩44,760 | ₩45,122 | ₩44,760 | ₩44,987 | +0.51% | 1.3천 |
|---|
| 2026.06.18 | ₩44,841 | ₩44,908 | ₩44,694 | ₩44,694 | -0.33% | 4.3천 |
|---|
| 2026.06.17 | ₩45,485 | ₩45,485 | ₩44,483 | ₩44,483 | -2.20% | 500 |
|---|
| 2026.06.16 | ₩45,739 | ₩45,887 | ₩45,471 | ₩45,569 | -0.37% | 1.6천 |
|---|
| 2026.06.15 | ₩46,008 | ₩46,034 | ₩45,485 | ₩45,546 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩46,075 | ₩46,075 | ₩45,914 | ₩45,927 | -0.32% | 600 |
|---|
| 2026.06.11 | ₩45,820 | ₩45,820 | ₩45,560 | ₩45,560 | -0.57% | 1.3천 |
|---|
| 2026.06.10 | ₩45,753 | ₩45,753 | ₩45,391 | ₩45,391 | -0.79% | 3천 |
|---|
| 2026.06.09 | ₩45,458 | ₩45,733 | ₩45,458 | ₩45,603 | +0.32% | 1.2천 |
|---|
| 2026.06.08 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩44,626 | ₩44,988 | ₩44,626 | ₩44,913 | +0.64% | 1.5천 |
|---|
| 2026.06.04 | ₩44,318 | ₩44,458 | ₩44,304 | ₩44,458 | +0.32% | 1.6천 |
|---|
| 2026.06.03 | ₩43,955 | ₩43,955 | ₩43,741 | ₩43,741 | -0.49% | 1.6천 |
|---|
| 2026.06.02 | ₩43,218 | ₩43,754 | ₩43,218 | ₩43,754 | +1.24% | 7.8천 |
|---|
| 2026.06.01 | ₩43,667 | ₩43,674 | ₩43,482 | ₩43,482 | -0.42% | 1.3천 |
|---|
| 2026.05.29 | ₩44,170 | ₩44,197 | ₩44,118 | ₩44,118 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩44,479 | ₩44,560 | ₩44,479 | ₩44,560 | +0.18% | 300 |
|---|
| 2026.05.27 | ₩44,800 | ₩44,800 | ₩44,674 | ₩44,674 | -0.28% | 600 |
|---|
| 2026.05.26 | ₩44,452 | ₩44,613 | ₩44,452 | ₩44,613 | +0.36% | 300 |
|---|
| 2026.05.22 | ₩44,190 | ₩44,371 | ₩44,063 | ₩44,332 | +0.32% | 2.3만 |
|---|
| 2026.05.21 | ₩44,234 | ₩44,234 | ₩44,234 | ₩44,234 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩43,982 | ₩44,116 | ₩43,982 | ₩44,116 | +0.30% | 400 |
|---|
| 2026.05.19 | ₩43,593 | ₩43,593 | ₩43,451 | ₩43,451 | -0.33% | 7.5천 |
|---|
| 2026.05.18 | ₩43,499 | ₩43,616 | ₩43,499 | ₩43,616 | +0.27% | 600 |
|---|
| 2026.05.15 | ₩43,097 | ₩43,097 | ₩43,003 | ₩43,003 | -0.22% | 500 |
|---|
| 2026.05.14 | ₩43,714 | ₩43,714 | ₩43,596 | ₩43,596 | -0.27% | 300 |
|---|
| 2026.05.13 | ₩43,593 | ₩43,667 | ₩43,573 | ₩43,667 | +0.17% | 1천 |
|---|
| 2026.05.12 | ₩43,861 | ₩43,918 | ₩43,861 | ₩43,918 | +0.13% | 300 |
|---|
| 2026.05.11 | ₩43,851 | ₩43,851 | ₩43,851 | ₩43,851 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,996 | ₩43,996 | ₩43,929 | ₩43,929 | -0.15% | 300 |
|---|
| 2026.05.07 | ₩43,866 | ₩43,866 | ₩43,866 | ₩43,866 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,285 | ₩43,553 | ₩43,285 | ₩43,553 | +0.62% | 300 |
|---|
| 2026.05.04 | ₩43,419 | ₩43,419 | ₩43,078 | ₩43,078 | -0.78% | 400 |
|---|
| 2026.05.01 | ₩43,482 | ₩43,482 | ₩43,482 | ₩43,482 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩43,218 | ₩43,446 | ₩43,110 | ₩43,446 | +0.53% | 2.4천 |
|---|
| 2026.04.29 | ₩43,177 | ₩43,177 | ₩43,105 | ₩43,105 | -0.17% | 400 |
|---|
| 2026.04.28 | ₩43,204 | ₩43,599 | ₩43,204 | ₩43,599 | +0.91% | 1.6천 |
|---|
| 2026.04.27 | ₩43,271 | ₩43,312 | ₩43,141 | ₩43,141 | -0.30% | 700 |
|---|
| 2026.04.24 | ₩43,312 | ₩43,312 | ₩43,175 | ₩43,175 | -0.32% | 400 |
|---|
| 2026.04.23 | ₩43,124 | ₩43,161 | ₩43,110 | ₩43,161 | +0.09% | 700 |
|---|
| 2026.04.22 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,486 | ₩43,486 | ₩43,295 | ₩43,295 | -0.44% | 800 |
|---|
| 2026.04.20 | ₩43,660 | ₩43,857 | ₩43,660 | ₩43,857 | +0.45% | 1.9천 |
|---|
| 2026.04.17 | ₩43,325 | ₩43,615 | ₩43,325 | ₩43,615 | +0.67% | 2.8천 |
|---|
| 2026.04.16 | ₩42,695 | ₩42,735 | ₩42,668 | ₩42,732 | +0.09% | 4.4천 |
|---|
| 2026.04.15 | ₩42,815 | ₩42,939 | ₩42,815 | ₩42,939 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩42,621 | ₩42,794 | ₩42,601 | ₩42,794 | +0.41% | 1.2천 |
|---|
| 2026.04.13 | ₩42,138 | ₩42,319 | ₩42,138 | ₩42,319 | +0.43% | 900 |
|---|
| 2026.04.10 | ₩42,037 | ₩42,346 | ₩42,037 | ₩42,247 | +0.50% | 700 |
|---|
| 2026.04.09 | ₩41,809 | ₩42,091 | ₩41,809 | ₩42,059 | +0.60% | 2.3천 |
|---|
| 2026.04.08 | ₩41,769 | ₩41,773 | ₩41,769 | ₩41,773 | +0.01% | 700 |
|---|
| 2026.04.07 | ₩40,978 | ₩41,139 | ₩40,951 | ₩41,097 | +0.29% | 6.9천 |
|---|
| 2026.04.06 | ₩40,880 | ₩40,880 | ₩40,880 | ₩40,880 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,334 | ₩40,927 | ₩40,334 | ₩40,927 | +1.47% | 700 |
|---|
| 2026.04.01 | ₩40,548 | ₩40,548 | ₩40,542 | ₩40,542 | -0.02% | 400 |
|---|
| 2026.03.31 | ₩40,052 | ₩40,455 | ₩40,052 | ₩40,389 | +0.84% | 600 |
|---|
| 2026.03.30 | ₩39,888 | ₩39,888 | ₩39,888 | ₩39,888 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,985 | ₩39,985 | ₩39,674 | ₩39,674 | -0.78% | 300 |
|---|
| 2026.03.26 | ₩40,401 | ₩40,401 | ₩40,110 | ₩40,110 | -0.72% | 2.2천 |
|---|
| 2026.03.25 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩40,355 | ₩40,421 | ₩40,039 | ₩40,039 | -0.78% | 5.3천 |
|---|
| 2026.03.23 | ₩40,200 | ₩40,200 | ₩40,200 | ₩40,200 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩39,887 | ₩39,887 | ₩39,887 | ₩39,887 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩41,018 | ₩41,192 | ₩40,897 | ₩41,092 | +0.18% | 1.3천 |
|---|
| 2026.03.18 | ₩41,407 | ₩41,461 | ₩41,202 | ₩41,202 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩41,675 | ₩41,782 | ₩41,674 | ₩41,674 | -0.00% | 1.8만 |
|---|
| 2026.03.16 | ₩41,554 | ₩41,581 | ₩41,353 | ₩41,353 | -0.48% | 2.2천 |
|---|
| 2026.03.13 | ₩41,595 | ₩41,715 | ₩41,045 | ₩41,066 | -1.27% | 5.4천 |
|---|
| 2026.03.12 | ₩41,393 | ₩41,568 | ₩41,286 | ₩41,286 | -0.26% | 6.1천 |
|---|
| 2026.03.11 | ₩41,635 | ₩41,635 | ₩41,353 | ₩41,461 | -0.42% | 4.6천 |
|---|
| 2026.03.10 | ₩41,890 | ₩41,890 | ₩41,833 | ₩41,833 | -0.13% | 500 |
|---|
| 2026.03.09 | ₩41,232 | ₩41,876 | ₩41,232 | ₩41,876 | +1.56% | 2천 |
|---|
| 2026.03.06 | ₩42,091 | ₩42,263 | ₩41,742 | ₩41,849 | -0.57% | 9.8천 |
|---|
| 2026.03.05 | ₩42,507 | ₩42,507 | ₩42,420 | ₩42,467 | -0.09% | 800 |
|---|
| 2026.03.04 | ₩42,708 | ₩42,884 | ₩42,708 | ₩42,884 | +0.41% | 1천 |
|---|
| 2026.03.03 | ₩42,158 | ₩42,650 | ₩42,158 | ₩42,650 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩42,614 | ₩42,782 | ₩42,614 | ₩42,782 | +0.39% | 500 |
|---|
| 2026.02.27 | ₩43,030 | ₩43,030 | ₩42,681 | ₩42,681 | -0.81% | 4.5천 |
|---|
| 2026.02.26 | ₩42,949 | ₩43,191 | ₩42,949 | ₩43,165 | +0.50% | 2.2만 |
|---|
| 2026.02.25 | ₩42,795 | ₩42,795 | ₩42,795 | ₩42,795 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,399 | ₩42,560 | ₩42,399 | ₩42,554 | +0.36% | 9.1천 |
|---|
| 2026.02.23 | ₩42,681 | ₩42,695 | ₩42,453 | ₩42,465 | -0.51% | 9.6천 |
|---|
| 2026.02.20 | ₩42,467 | ₩42,509 | ₩42,453 | ₩42,509 | +0.10% | 2.4만 |
|---|
| 2026.02.19 | ₩42,332 | ₩42,338 | ₩42,198 | ₩42,338 | +0.01% | 2.2천 |
|---|
| 2026.02.18 | ₩42,641 | ₩42,641 | ₩42,399 | ₩42,429 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩42,574 | ₩42,805 | ₩42,386 | ₩42,805 | +0.54% | 6.6천 |
|---|
| 2026.02.13 | ₩42,453 | ₩42,453 | ₩42,382 | ₩42,382 | -0.17% | 5.5천 |
|---|
| 2026.02.12 | ₩42,829 | ₩42,829 | ₩41,836 | ₩41,962 | -2.02% | 2.1천 |
|---|
| 2026.02.11 | ₩42,855 | ₩42,855 | ₩42,471 | ₩42,471 | -0.90% | 1.2천 |
|---|
| 2026.02.10 | ₩42,332 | ₩42,882 | ₩42,332 | ₩42,788 | +1.08% | 3.3천 |
|---|
| 2026.02.09 | ₩41,970 | ₩42,225 | ₩41,970 | ₩42,185 | +0.51% | 8.3천 |
|---|
| 2026.02.06 | ₩41,957 | ₩42,241 | ₩41,876 | ₩42,241 | +0.68% | 1.2만 |
|---|
| 2026.02.05 | ₩41,528 | ₩41,726 | ₩41,528 | ₩41,726 | +0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩41,098 | ₩41,689 | ₩41,098 | ₩41,528 | +1.04% | 1.4천 |
|---|
| 2026.02.03 | ₩40,696 | ₩40,903 | ₩40,696 | ₩40,903 | +0.51% | 4천 |
|---|
| 2026.02.02 | ₩41,139 | ₩41,139 | ₩40,723 | ₩40,723 | -1.01% | 7.6천 |
|---|
| 2026.01.30 | ₩40,656 | ₩41,116 | ₩40,656 | ₩41,116 | +1.13% | 2.8천 |
|---|
| 2026.01.29 | ₩40,857 | ₩40,915 | ₩40,843 | ₩40,901 | +0.11% | 8.7천 |
|---|
| 2026.01.28 | ₩40,951 | ₩40,951 | ₩40,322 | ₩40,322 | -1.54% | 1.1천 |
|---|
| 2026.01.27 | ₩40,913 | ₩40,913 | ₩40,833 | ₩40,903 | -0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩41,125 | ₩41,125 | ₩40,790 | ₩40,884 | -0.59% | 5천 |
|---|
| 2026.01.23 | ₩40,911 | ₩41,097 | ₩40,817 | ₩41,097 | +0.46% | 3.3천 |
|---|
| 2026.01.22 | ₩41,514 | ₩41,514 | ₩40,987 | ₩40,987 | -1.27% | 5.7천 |
|---|
| 2026.01.21 | ₩41,501 | ₩41,501 | ₩41,139 | ₩41,423 | -0.19% | 4.7천 |
|---|
| 2026.01.20 | ₩41,353 | ₩41,367 | ₩41,273 | ₩41,273 | -0.19% | 700 |
|---|
| 2026.01.16 | ₩41,528 | ₩41,930 | ₩41,528 | ₩41,914 | +0.93% | 2.3천 |
|---|
| 2026.01.15 | ₩41,487 | ₩41,646 | ₩41,474 | ₩41,537 | +0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩41,072 | ₩41,104 | ₩41,072 | ₩41,104 | +0.08% | 3.6천 |
|---|
| 2026.01.12 | ₩41,031 | ₩41,072 | ₩40,978 | ₩41,029 | -0.01% | 7.8천 |
|---|
| 2026.01.09 | ₩41,179 | ₩41,259 | ₩41,098 | ₩41,106 | -0.18% | 3.7천 |
|---|
| 2026.01.08 | ₩41,132 | ₩41,246 | ₩41,132 | ₩41,214 | +0.20% | 800 |
|---|
| 2026.01.07 | ₩41,085 | ₩41,085 | ₩40,640 | ₩40,640 | -1.08% | 5.6천 |
|---|
| 2026.01.06 | ₩40,508 | ₩40,951 | ₩40,508 | ₩40,920 | +1.02% | 2.6만 |
|---|
| 2026.01.05 | ₩40,320 | ₩40,508 | ₩40,294 | ₩40,355 | +0.09% | 4.2천 |
|---|
| 2026.01.02 | ₩40,347 | ₩40,441 | ₩40,159 | ₩40,441 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩40,535 | ₩40,548 | ₩40,320 | ₩40,385 | -0.37% | 3.4천 |
|---|
| 2025.12.30 | ₩40,642 | ₩40,688 | ₩40,642 | ₩40,688 | +0.11% | 900 |
|---|
| 2025.12.29 | ₩40,615 | ₩40,615 | ₩40,535 | ₩40,577 | -0.10% | 4.4천 |
|---|
| 2025.12.26 | ₩40,347 | ₩40,527 | ₩40,347 | ₩40,527 | +0.45% | 1.3천 |
|---|
| 2025.12.24 | ₩40,240 | ₩40,508 | ₩40,240 | ₩40,508 | +0.67% | 1.6천 |
|---|
| 2025.12.23 | ₩40,307 | ₩40,307 | ₩40,133 | ₩40,157 | -0.37% | 2.8천 |
|---|
| 2025.12.22 | ₩40,079 | ₩40,280 | ₩39,945 | ₩40,280 | +0.50% | 2.4천 |
|---|
| 2025.12.19 | ₩40,307 | ₩40,374 | ₩40,171 | ₩40,171 | -0.34% | 1.2만 |
|---|
| 2025.12.18 | ₩40,581 | ₩40,581 | ₩40,374 | ₩40,374 | -0.51% | 900 |
|---|
| 2025.12.17 | ₩40,213 | ₩40,617 | ₩40,213 | ₩40,527 | +0.78% | 600 |
|---|
| 2025.12.16 | ₩40,200 | ₩40,249 | ₩40,135 | ₩40,249 | +0.12% | 1.8천 |
|---|
| 2025.12.15 | ₩40,535 | ₩40,550 | ₩40,334 | ₩40,550 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩40,253 | ₩40,263 | ₩40,173 | ₩40,243 | -0.03% | 4.4천 |
|---|
| 2025.12.11 | ₩40,213 | ₩40,414 | ₩40,133 | ₩40,184 | -0.07% | 1.3만 |
|---|
| 2025.12.10 | ₩39,905 | ₩40,253 | ₩39,878 | ₩40,039 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩40,075 | ₩40,075 | ₩39,750 | ₩39,750 | -0.81% | 7천 |
|---|
| 2025.12.08 | ₩39,905 | ₩39,905 | ₩39,757 | ₩39,757 | -0.37% | 2.1천 |
|---|
| 2025.12.05 | ₩40,092 | ₩40,320 | ₩40,092 | ₩40,127 | +0.09% | 1.6천 |
|---|
| 2025.12.04 | ₩40,401 | ₩40,414 | ₩40,182 | ₩40,182 | -0.54% | 2.4천 |
|---|
| 2025.12.03 | ₩40,575 | ₩40,575 | ₩40,495 | ₩40,536 | -0.10% | 2.1천 |
|---|
| 2025.12.02 | ₩40,594 | ₩40,776 | ₩40,589 | ₩40,668 | +0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩40,798 | ₩40,798 | ₩40,798 | ₩40,798 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩41,132 | ₩41,143 | ₩41,132 | ₩41,143 | +0.03% | 500 |
|---|
| 2025.11.26 | ₩40,776 | ₩41,253 | ₩40,776 | ₩41,081 | +0.75% | 3.4천 |
|---|
| 2025.11.25 | ₩40,978 | ₩41,072 | ₩40,911 | ₩40,912 | -0.16% | 3.7천 |
|---|
| 2025.11.24 | ₩40,186 | ₩40,542 | ₩40,186 | ₩40,495 | +0.77% | 1.3만 |
|---|
| 2025.11.21 | ₩39,811 | ₩40,361 | ₩39,730 | ₩40,361 | +1.38% | 5.4천 |
|---|
| 2025.11.20 | ₩40,079 | ₩40,173 | ₩39,623 | ₩39,623 | -1.14% | 6.9천 |
|---|
| 2025.11.19 | ₩39,619 | ₩39,761 | ₩39,619 | ₩39,746 | +0.32% | 4.4천 |
|---|
| 2025.11.18 | ₩39,811 | ₩40,052 | ₩39,811 | ₩40,015 | +0.51% | 1.5천 |
|---|
| 2025.11.17 | ₩40,159 | ₩40,200 | ₩39,713 | ₩39,791 | -0.92% | 5천 |
|---|
| 2025.11.14 | ₩40,119 | ₩40,213 | ₩40,025 | ₩40,159 | +0.10% | 1.4천 |
|---|
| 2025.11.13 | ₩40,361 | ₩40,428 | ₩40,133 | ₩40,240 | -0.30% | 2.3천 |
|---|
| 2025.11.12 | ₩40,763 | ₩40,911 | ₩40,543 | ₩40,543 | -0.54% | 7.4천 |
|---|
| 2025.11.11 | ₩40,723 | ₩40,884 | ₩40,723 | ₩40,884 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩40,723 | ₩40,723 | ₩40,495 | ₩40,587 | -0.33% | 1.4천 |
|---|
| 2025.11.07 | ₩40,039 | ₩40,689 | ₩40,039 | ₩40,689 | +1.62% | 2.1천 |
|---|
| 2025.11.06 | ₩40,106 | ₩40,159 | ₩39,945 | ₩40,008 | -0.24% | 4.4천 |
|---|
| 2025.11.05 | ₩39,985 | ₩40,275 | ₩39,891 | ₩40,188 | +0.51% | 8.4천 |
|---|
| 2025.11.04 | ₩39,797 | ₩39,998 | ₩39,797 | ₩39,958 | +0.40% | 2천 |
|---|
| 2025.11.03 | ₩39,489 | ₩39,907 | ₩39,422 | ₩39,907 | +1.06% | 7.9천 |
|---|
| 2025.10.31 | ₩39,690 | ₩39,985 | ₩39,475 | ₩39,895 | +0.52% | 3.6천 |
|---|
| 2025.10.30 | ₩39,663 | ₩39,945 | ₩39,663 | ₩39,770 | +0.27% | 9.5천 |
|---|
| 2025.10.29 | ₩40,320 | ₩40,320 | ₩39,355 | ₩39,542 | -1.93% | 8.8천 |
|---|
| 2025.10.28 | ₩41,300 | ₩41,300 | ₩40,548 | ₩40,548 | -1.82% | 5.5천 |
|---|
| 2025.10.27 | ₩41,434 | ₩41,461 | ₩41,273 | ₩41,434 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩41,474 | ₩41,528 | ₩41,408 | ₩41,408 | -0.16% | 2천 |
|---|
| 2025.10.23 | ₩41,219 | ₩41,355 | ₩41,098 | ₩41,259 | +0.10% | 8.8천 |
|---|
| 2025.10.22 | ₩41,300 | ₩41,487 | ₩41,232 | ₩41,367 | +0.16% | 1.4만 |
|---|
| 2025.10.21 | ₩41,072 | ₩41,313 | ₩41,072 | ₩41,125 | +0.13% | 7.2천 |
|---|
| 2025.10.20 | ₩41,554 | ₩41,554 | ₩41,420 | ₩41,528 | -0.06% | 4.9천 |
|---|
| 2025.10.17 | ₩41,072 | ₩41,270 | ₩40,911 | ₩41,270 | +0.48% | 8.3천 |
|---|
| 2025.10.16 | ₩41,246 | ₩41,246 | ₩40,830 | ₩40,945 | -0.73% | 1.4만 |
|---|
| 2025.10.15 | ₩41,487 | ₩41,487 | ₩41,018 | ₩41,202 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩40,200 | ₩40,756 | ₩40,200 | ₩40,756 | +1.38% | 1.1천 |
|---|
| 2025.10.13 | ₩40,253 | ₩40,410 | ₩40,253 | ₩40,410 | +0.39% | 4.6천 |
|---|
| 2025.10.10 | ₩40,602 | ₩40,680 | ₩40,047 | ₩40,047 | -1.37% | 4.3천 |
|---|