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 | ₩42,057 | ₩42,316 | ₩42,057 | ₩42,316 | +0.62% | 2.5천 |
| 2026.10.08 | ₩41,669 | ₩42,057 | ₩41,574 | ₩42,057 | +0.93% | 3천 |
| 2026.10.07 | ₩42,137 | ₩42,137 | ₩41,777 | ₩41,777 | -0.86% | 600 |
| 2026.10.06 | ₩42,526 | ₩42,526 | ₩42,166 | ₩42,317 | -0.49% | 2.8천 |
| 2026.10.05 | ₩42,164 | ₩42,191 | ₩42,038 | ₩42,038 | -0.30% | 2.3천 |
| 2026.10.02 | ₩42,164 | ₩42,231 | ₩42,164 | ₩42,175 | +0.03% | 2.5천 |
| 2026.10.01 | ₩41,883 | ₩42,062 | ₩41,883 | ₩42,062 | +0.43% | 500 |
| 2026.09.30 | ₩42,432 | ₩42,432 | ₩42,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,191 |
| -0.57% |
| 1.8천 |
| 2026.09.29 | ₩42,593 | ₩42,741 | ₩42,486 | ₩42,595 | +0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩42,808 | ₩42,821 | ₩42,339 | ₩42,567 | -0.56% | 4.3천 |
|---|
| 2026.09.25 | ₩42,634 | ₩42,719 | ₩42,486 | ₩42,719 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩42,754 | ₩42,835 | ₩42,593 | ₩42,672 | -0.19% | 4.1천 |
|---|
| 2026.09.23 | ₩43,022 | ₩43,022 | ₩42,553 | ₩42,553 | -1.09% | 2.2천 |
|---|
| 2026.09.22 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,157 | ₩43,210 | ₩43,157 | ₩43,198 | +0.10% | 400 |
|---|
| 2026.09.18 | ₩42,902 | ₩42,969 | ₩42,887 | ₩42,887 | -0.03% | 5.6천 |
|---|
| 2026.09.17 | ₩43,385 | ₩43,385 | ₩43,301 | ₩43,301 | -0.19% | 1.3천 |
|---|
| 2026.09.16 | ₩43,559 | ₩43,572 | ₩43,116 | ₩43,116 | -1.02% | 400 |
|---|
| 2026.09.15 | ₩43,398 | ₩43,492 | ₩43,398 | ₩43,492 | +0.22% | 700 |
|---|
| 2026.09.14 | ₩43,720 | ₩43,720 | ₩43,539 | ₩43,698 | -0.05% | 1.9천 |
|---|
| 2026.09.11 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩43,975 | ₩43,975 | ₩43,438 | ₩43,564 | -0.93% | 5.4천 |
|---|
| 2026.09.09 | ₩43,800 | ₩43,920 | ₩43,800 | ₩43,920 | +0.27% | 800 |
|---|
| 2026.09.08 | ₩44,337 | ₩44,498 | ₩44,337 | ₩44,382 | +0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩44,337 | ₩44,510 | ₩44,337 | ₩44,510 | +0.39% | 400 |
|---|
| 2026.09.03 | ₩44,726 | ₩44,726 | ₩44,404 | ₩44,558 | -0.37% | 2천 |
|---|
| 2026.09.02 | ₩44,189 | ₩44,551 | ₩44,189 | ₩44,461 | +0.62% | 1천 |
|---|
| 2026.09.01 | ₩44,486 | ₩44,486 | ₩44,486 | ₩44,486 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,565 | ₩44,648 | ₩44,565 | ₩44,648 | +0.19% | 2.3천 |
|---|
| 2026.08.28 | ₩45,054 | ₩45,054 | ₩45,029 | ₩45,029 | -0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩45,266 | ₩45,266 | ₩45,266 | ₩45,266 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,723 | ₩45,723 | ₩45,723 | ₩45,723 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,933 | ₩45,980 | ₩45,812 | ₩45,980 | +0.10% | 3.5천 |
|---|
| 2026.08.24 | ₩45,718 | ₩45,933 | ₩45,718 | ₩45,933 | +0.47% | 800 |
|---|
| 2026.08.21 | ₩45,477 | ₩45,524 | ₩45,423 | ₩45,524 | +0.10% | 1천 |
|---|
| 2026.08.20 | ₩45,571 | ₩45,691 | ₩45,571 | ₩45,639 | +0.15% | 4.7천 |
|---|
| 2026.08.19 | ₩45,316 | ₩45,415 | ₩45,316 | ₩45,415 | +0.22% | 400 |
|---|
| 2026.08.18 | ₩45,208 | ₩45,208 | ₩45,060 | ₩45,060 | -0.33% | 500 |
|---|
| 2026.08.17 | ₩45,222 | ₩45,222 | ₩45,061 | ₩45,207 | -0.03% | 1.3천 |
|---|
| 2026.08.14 | ₩45,718 | ₩45,718 | ₩45,559 | ₩45,559 | -0.35% | 600 |
|---|
| 2026.08.13 | ₩45,705 | ₩45,705 | ₩45,517 | ₩45,583 | -0.27% | 1.9천 |
|---|
| 2026.08.12 | ₩44,873 | ₩45,101 | ₩44,846 | ₩45,101 | +0.51% | 2.1천 |
|---|
| 2026.08.11 | ₩44,779 | ₩44,940 | ₩44,724 | ₩44,724 | -0.12% | 1.5천 |
|---|
| 2026.08.10 | ₩45,530 | ₩45,530 | ₩44,887 | ₩44,955 | -1.26% | 3.1천 |
|---|
| 2026.08.07 | ₩45,745 | ₩45,745 | ₩45,678 | ₩45,709 | -0.08% | 800 |
|---|
| 2026.08.06 | ₩46,429 | ₩46,429 | ₩45,549 | ₩45,549 | -1.89% | 2.9천 |
|---|
| 2026.08.05 | ₩46,161 | ₩46,175 | ₩46,134 | ₩46,175 | +0.03% | 600 |
|---|
| 2026.08.04 | ₩46,268 | ₩46,268 | ₩46,134 | ₩46,149 | -0.26% | 800 |
|---|
| 2026.08.03 | ₩46,456 | ₩46,456 | ₩46,281 | ₩46,395 | -0.13% | 3.1천 |
|---|
| 2026.07.31 | ₩46,080 | ₩46,389 | ₩46,080 | ₩46,340 | +0.56% | 2.2만 |
|---|
| 2026.07.30 | ₩47,327 | ₩47,327 | ₩46,449 | ₩46,617 | -1.50% | 7천 |
|---|
| 2026.07.29 | ₩47,354 | ₩47,421 | ₩47,240 | ₩47,240 | -0.24% | 800 |
|---|
| 2026.07.28 | ₩47,341 | ₩47,529 | ₩47,319 | ₩47,319 | -0.05% | 900 |
|---|
| 2026.07.27 | ₩47,502 | ₩47,502 | ₩47,234 | ₩47,272 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩46,885 | ₩47,515 | ₩46,885 | ₩47,368 | +1.03% | 2.7천 |
|---|
| 2026.07.23 | ₩46,751 | ₩46,845 | ₩46,536 | ₩46,576 | -0.37% | 7천 |
|---|
| 2026.07.22 | ₩47,113 | ₩47,113 | ₩46,670 | ₩46,684 | -0.91% | 1.2만 |
|---|
| 2026.07.21 | ₩47,019 | ₩47,107 | ₩46,952 | ₩47,107 | +0.19% | 2.1천 |
|---|
| 2026.07.20 | ₩47,140 | ₩47,140 | ₩46,898 | ₩46,956 | -0.39% | 3.2천 |
|---|
| 2026.07.17 | ₩47,515 | ₩47,515 | ₩46,925 | ₩47,160 | -0.75% | 6.4천 |
|---|
| 2026.07.16 | ₩47,006 | ₩47,274 | ₩46,979 | ₩47,256 | +0.53% | 2.5천 |
|---|
| 2026.07.15 | ₩46,898 | ₩46,898 | ₩46,481 | ₩46,481 | -0.89% | 5.3천 |
|---|
| 2026.07.14 | ₩46,415 | ₩46,415 | ₩46,295 | ₩46,308 | -0.23% | 6.5천 |
|---|
| 2026.07.13 | ₩46,362 | ₩46,381 | ₩46,234 | ₩46,381 | +0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩46,222 | ₩46,222 | ₩46,222 | ₩46,222 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,268 | ₩46,268 | ₩46,083 | ₩46,083 | -0.40% | 1.8천 |
|---|
| 2026.07.08 | ₩46,402 | ₩46,402 | ₩46,006 | ₩46,006 | -0.85% | 1.9천 |
|---|
| 2026.07.07 | ₩46,992 | ₩47,314 | ₩46,838 | ₩46,838 | -0.33% | 3.1천 |
|---|
| 2026.07.06 | ₩46,456 | ₩46,576 | ₩46,456 | ₩46,511 | +0.12% | 1.2천 |
|---|
| 2026.07.02 | ₩46,389 | ₩46,685 | ₩46,389 | ₩46,685 | +0.64% | 7천 |
|---|
| 2026.07.01 | ₩46,187 | ₩46,429 | ₩46,080 | ₩46,141 | -0.10% | 800 |
|---|
| 2026.06.30 | ₩46,013 | ₩46,261 | ₩45,950 | ₩45,950 | -0.14% | 400 |
|---|
| 2026.06.29 | ₩46,429 | ₩46,487 | ₩46,107 | ₩46,487 | +0.12% | 2.7천 |
|---|
| 2026.06.26 | ₩46,080 | ₩46,542 | ₩46,080 | ₩46,542 | +1.00% | 2.6천 |
|---|
| 2026.06.25 | ₩45,651 | ₩45,883 | ₩45,423 | ₩45,883 | +0.51% | 1.7천 |
|---|
| 2026.06.24 | ₩45,638 | ₩45,638 | ₩45,477 | ₩45,603 | -0.08% | 4.6천 |
|---|
| 2026.06.23 | ₩45,316 | ₩45,522 | ₩45,316 | ₩45,522 | +0.46% | 700 |
|---|
| 2026.06.22 | ₩44,753 | ₩45,115 | ₩44,753 | ₩44,979 | +0.51% | 1.3천 |
|---|
| 2026.06.18 | ₩44,833 | ₩44,900 | ₩44,687 | ₩44,687 | -0.33% | 4.3천 |
|---|
| 2026.06.17 | ₩45,477 | ₩45,477 | ₩44,475 | ₩44,475 | -2.20% | 500 |
|---|
| 2026.06.16 | ₩45,732 | ₩45,879 | ₩45,463 | ₩45,561 | -0.37% | 1.6천 |
|---|
| 2026.06.15 | ₩46,000 | ₩46,027 | ₩45,477 | ₩45,538 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩46,067 | ₩46,067 | ₩45,906 | ₩45,919 | -0.32% | 600 |
|---|
| 2026.06.11 | ₩45,812 | ₩45,812 | ₩45,552 | ₩45,552 | -0.57% | 1.3천 |
|---|
| 2026.06.10 | ₩45,745 | ₩45,745 | ₩45,383 | ₩45,383 | -0.79% | 3천 |
|---|
| 2026.06.09 | ₩45,450 | ₩45,725 | ₩45,450 | ₩45,595 | +0.32% | 1.2천 |
|---|
| 2026.06.08 | ₩44,565 | ₩44,565 | ₩44,565 | ₩44,565 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩44,618 | ₩44,980 | ₩44,618 | ₩44,905 | +0.64% | 1.5천 |
|---|
| 2026.06.04 | ₩44,310 | ₩44,451 | ₩44,297 | ₩44,451 | +0.32% | 1.6천 |
|---|
| 2026.06.03 | ₩43,948 | ₩43,948 | ₩43,733 | ₩43,733 | -0.49% | 1.6천 |
|---|
| 2026.06.02 | ₩43,210 | ₩43,747 | ₩43,210 | ₩43,747 | +1.24% | 7.8천 |
|---|
| 2026.06.01 | ₩43,660 | ₩43,666 | ₩43,474 | ₩43,474 | -0.42% | 1.3천 |
|---|
| 2026.05.29 | ₩44,162 | ₩44,189 | ₩44,110 | ₩44,110 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩44,471 | ₩44,553 | ₩44,471 | ₩44,553 | +0.18% | 300 |
|---|
| 2026.05.27 | ₩44,793 | ₩44,793 | ₩44,667 | ₩44,667 | -0.28% | 600 |
|---|
| 2026.05.26 | ₩44,444 | ₩44,605 | ₩44,444 | ₩44,605 | +0.36% | 300 |
|---|
| 2026.05.22 | ₩44,183 | ₩44,364 | ₩44,055 | ₩44,325 | +0.32% | 2.3만 |
|---|
| 2026.05.21 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩43,975 | ₩44,109 | ₩43,975 | ₩44,109 | +0.30% | 400 |
|---|
| 2026.05.19 | ₩43,586 | ₩43,586 | ₩43,444 | ₩43,444 | -0.33% | 7.5천 |
|---|
| 2026.05.18 | ₩43,492 | ₩43,609 | ₩43,492 | ₩43,609 | +0.27% | 600 |
|---|
| 2026.05.15 | ₩43,090 | ₩43,090 | ₩42,996 | ₩42,996 | -0.22% | 500 |
|---|
| 2026.05.14 | ₩43,706 | ₩43,706 | ₩43,588 | ₩43,588 | -0.27% | 300 |
|---|
| 2026.05.13 | ₩43,586 | ₩43,660 | ₩43,566 | ₩43,660 | +0.17% | 1천 |
|---|
| 2026.05.12 | ₩43,854 | ₩43,910 | ₩43,854 | ₩43,910 | +0.13% | 300 |
|---|
| 2026.05.11 | ₩43,843 | ₩43,843 | ₩43,843 | ₩43,843 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,988 | ₩43,988 | ₩43,921 | ₩43,921 | -0.15% | 300 |
|---|
| 2026.05.07 | ₩43,858 | ₩43,858 | ₩43,858 | ₩43,858 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,128 | ₩44,128 | ₩44,128 | ₩44,128 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,277 | ₩43,546 | ₩43,277 | ₩43,546 | +0.62% | 300 |
|---|
| 2026.05.04 | ₩43,411 | ₩43,411 | ₩43,071 | ₩43,071 | -0.78% | 400 |
|---|
| 2026.05.01 | ₩43,474 | ₩43,474 | ₩43,474 | ₩43,474 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩43,210 | ₩43,438 | ₩43,103 | ₩43,438 | +0.53% | 2.4천 |
|---|
| 2026.04.29 | ₩43,170 | ₩43,170 | ₩43,098 | ₩43,098 | -0.17% | 400 |
|---|
| 2026.04.28 | ₩43,197 | ₩43,591 | ₩43,197 | ₩43,591 | +0.91% | 1.6천 |
|---|
| 2026.04.27 | ₩43,264 | ₩43,304 | ₩43,134 | ₩43,134 | -0.30% | 700 |
|---|
| 2026.04.24 | ₩43,304 | ₩43,304 | ₩43,167 | ₩43,167 | -0.32% | 400 |
|---|
| 2026.04.23 | ₩43,116 | ₩43,154 | ₩43,103 | ₩43,154 | +0.09% | 700 |
|---|
| 2026.04.22 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,478 | ₩43,478 | ₩43,288 | ₩43,288 | -0.44% | 800 |
|---|
| 2026.04.20 | ₩43,653 | ₩43,850 | ₩43,653 | ₩43,850 | +0.45% | 1.9천 |
|---|
| 2026.04.17 | ₩43,318 | ₩43,607 | ₩43,318 | ₩43,607 | +0.67% | 2.8천 |
|---|
| 2026.04.16 | ₩42,687 | ₩42,727 | ₩42,660 | ₩42,725 | +0.09% | 4.4천 |
|---|
| 2026.04.15 | ₩42,808 | ₩42,931 | ₩42,808 | ₩42,931 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩42,613 | ₩42,786 | ₩42,593 | ₩42,786 | +0.41% | 1.2천 |
|---|
| 2026.04.13 | ₩42,131 | ₩42,312 | ₩42,131 | ₩42,312 | +0.43% | 900 |
|---|
| 2026.04.10 | ₩42,030 | ₩42,339 | ₩42,030 | ₩42,239 | +0.50% | 700 |
|---|
| 2026.04.09 | ₩41,802 | ₩42,084 | ₩41,802 | ₩42,052 | +0.60% | 2.3천 |
|---|
| 2026.04.08 | ₩41,762 | ₩41,766 | ₩41,762 | ₩41,766 | +0.01% | 700 |
|---|
| 2026.04.07 | ₩40,971 | ₩41,132 | ₩40,944 | ₩41,090 | +0.29% | 6.9천 |
|---|
| 2026.04.06 | ₩40,873 | ₩40,873 | ₩40,873 | ₩40,873 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,327 | ₩40,920 | ₩40,327 | ₩40,920 | +1.47% | 700 |
|---|
| 2026.04.01 | ₩40,541 | ₩40,541 | ₩40,535 | ₩40,535 | -0.02% | 400 |
|---|
| 2026.03.31 | ₩40,045 | ₩40,448 | ₩40,045 | ₩40,382 | +0.84% | 600 |
|---|
| 2026.03.30 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,978 | ₩39,978 | ₩39,667 | ₩39,667 | -0.78% | 300 |
|---|
| 2026.03.26 | ₩40,394 | ₩40,394 | ₩40,103 | ₩40,103 | -0.72% | 2.2천 |
|---|
| 2026.03.25 | ₩40,106 | ₩40,106 | ₩40,106 | ₩40,106 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩40,348 | ₩40,414 | ₩40,032 | ₩40,032 | -0.78% | 5.3천 |
|---|
| 2026.03.23 | ₩40,193 | ₩40,193 | ₩40,193 | ₩40,193 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩39,880 | ₩39,880 | ₩39,880 | ₩39,880 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩41,011 | ₩41,185 | ₩40,890 | ₩41,085 | +0.18% | 1.3천 |
|---|
| 2026.03.18 | ₩41,400 | ₩41,453 | ₩41,195 | ₩41,195 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩41,668 | ₩41,775 | ₩41,667 | ₩41,667 | -0.00% | 1.8만 |
|---|
| 2026.03.16 | ₩41,547 | ₩41,574 | ₩41,346 | ₩41,346 | -0.48% | 2.2천 |
|---|
| 2026.03.13 | ₩41,588 | ₩41,708 | ₩41,038 | ₩41,059 | -1.27% | 5.4천 |
|---|
| 2026.03.12 | ₩41,386 | ₩41,561 | ₩41,279 | ₩41,279 | -0.26% | 6.1천 |
|---|
| 2026.03.11 | ₩41,628 | ₩41,628 | ₩41,346 | ₩41,453 | -0.42% | 4.6천 |
|---|
| 2026.03.10 | ₩41,883 | ₩41,883 | ₩41,826 | ₩41,826 | -0.13% | 500 |
|---|
| 2026.03.09 | ₩41,225 | ₩41,869 | ₩41,225 | ₩41,869 | +1.56% | 2천 |
|---|
| 2026.03.06 | ₩42,084 | ₩42,255 | ₩41,735 | ₩41,842 | -0.57% | 9.8천 |
|---|
| 2026.03.05 | ₩42,499 | ₩42,499 | ₩42,412 | ₩42,459 | -0.09% | 800 |
|---|
| 2026.03.04 | ₩42,701 | ₩42,876 | ₩42,701 | ₩42,876 | +0.41% | 1천 |
|---|
| 2026.03.03 | ₩42,151 | ₩42,643 | ₩42,151 | ₩42,643 | +1.17% | 800 |
|---|
| 2026.03.02 | ₩42,607 | ₩42,774 | ₩42,607 | ₩42,774 | +0.39% | 500 |
|---|
| 2026.02.27 | ₩43,022 | ₩43,022 | ₩42,674 | ₩42,674 | -0.81% | 4.5천 |
|---|
| 2026.02.26 | ₩42,942 | ₩43,183 | ₩42,942 | ₩43,158 | +0.50% | 2.2만 |
|---|
| 2026.02.25 | ₩42,788 | ₩42,788 | ₩42,788 | ₩42,788 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩42,392 | ₩42,553 | ₩42,392 | ₩42,546 | +0.36% | 9.1천 |
|---|
| 2026.02.23 | ₩42,674 | ₩42,687 | ₩42,446 | ₩42,458 | -0.51% | 9.6천 |
|---|
| 2026.02.20 | ₩42,459 | ₩42,502 | ₩42,446 | ₩42,502 | +0.10% | 2.4만 |
|---|
| 2026.02.19 | ₩42,325 | ₩42,330 | ₩42,191 | ₩42,330 | +0.01% | 2.2천 |
|---|
| 2026.02.18 | ₩42,634 | ₩42,634 | ₩42,392 | ₩42,422 | -0.50% | 1.6만 |
|---|
| 2026.02.17 | ₩42,567 | ₩42,797 | ₩42,379 | ₩42,797 | +0.54% | 6.6천 |
|---|
| 2026.02.13 | ₩42,446 | ₩42,446 | ₩42,375 | ₩42,375 | -0.17% | 5.5천 |
|---|
| 2026.02.12 | ₩42,821 | ₩42,821 | ₩41,829 | ₩41,955 | -2.02% | 2.1천 |
|---|
| 2026.02.11 | ₩42,848 | ₩42,848 | ₩42,463 | ₩42,463 | -0.90% | 1.2천 |
|---|
| 2026.02.10 | ₩42,325 | ₩42,875 | ₩42,325 | ₩42,781 | +1.08% | 3.3천 |
|---|
| 2026.02.09 | ₩41,963 | ₩42,218 | ₩41,963 | ₩42,178 | +0.51% | 8.3천 |
|---|
| 2026.02.06 | ₩41,950 | ₩42,234 | ₩41,869 | ₩42,234 | +0.68% | 1.2만 |
|---|
| 2026.02.05 | ₩41,520 | ₩41,719 | ₩41,520 | ₩41,719 | +0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩41,091 | ₩41,681 | ₩41,091 | ₩41,520 | +1.04% | 1.4천 |
|---|
| 2026.02.03 | ₩40,689 | ₩40,896 | ₩40,689 | ₩40,896 | +0.51% | 4천 |
|---|
| 2026.02.02 | ₩41,132 | ₩41,132 | ₩40,716 | ₩40,716 | -1.01% | 7.6천 |
|---|
| 2026.01.30 | ₩40,649 | ₩41,109 | ₩40,649 | ₩41,109 | +1.13% | 2.8천 |
|---|
| 2026.01.29 | ₩40,850 | ₩40,908 | ₩40,836 | ₩40,894 | +0.11% | 8.7천 |
|---|
| 2026.01.28 | ₩40,944 | ₩40,944 | ₩40,315 | ₩40,315 | -1.54% | 1.1천 |
|---|
| 2026.01.27 | ₩40,906 | ₩40,906 | ₩40,826 | ₩40,896 | -0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩41,118 | ₩41,118 | ₩40,783 | ₩40,877 | -0.59% | 5천 |
|---|
| 2026.01.23 | ₩40,904 | ₩41,090 | ₩40,810 | ₩41,090 | +0.46% | 3.3천 |
|---|
| 2026.01.22 | ₩41,507 | ₩41,507 | ₩40,980 | ₩40,980 | -1.27% | 5.7천 |
|---|
| 2026.01.21 | ₩41,494 | ₩41,494 | ₩41,132 | ₩41,416 | -0.19% | 4.7천 |
|---|
| 2026.01.20 | ₩41,346 | ₩41,360 | ₩41,266 | ₩41,266 | -0.19% | 700 |
|---|
| 2026.01.16 | ₩41,520 | ₩41,923 | ₩41,520 | ₩41,907 | +0.93% | 2.3천 |
|---|
| 2026.01.15 | ₩41,480 | ₩41,638 | ₩41,467 | ₩41,530 | +0.12% | 1.3만 |
|---|
| 2026.01.14 | ₩41,280 | ₩41,280 | ₩41,280 | ₩41,280 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩41,064 | ₩41,097 | ₩41,064 | ₩41,097 | +0.08% | 3.6천 |
|---|
| 2026.01.12 | ₩41,024 | ₩41,064 | ₩40,971 | ₩41,022 | -0.01% | 7.8천 |
|---|
| 2026.01.09 | ₩41,172 | ₩41,252 | ₩41,091 | ₩41,099 | -0.18% | 3.7천 |
|---|
| 2026.01.08 | ₩41,125 | ₩41,239 | ₩41,125 | ₩41,207 | +0.20% | 800 |
|---|
| 2026.01.07 | ₩41,078 | ₩41,078 | ₩40,633 | ₩40,633 | -1.08% | 5.6천 |
|---|
| 2026.01.06 | ₩40,501 | ₩40,944 | ₩40,501 | ₩40,913 | +1.02% | 2.6만 |
|---|
| 2026.01.05 | ₩40,313 | ₩40,501 | ₩40,287 | ₩40,348 | +0.09% | 4.2천 |
|---|
| 2026.01.02 | ₩40,340 | ₩40,434 | ₩40,153 | ₩40,434 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩40,528 | ₩40,541 | ₩40,313 | ₩40,378 | -0.37% | 3.4천 |
|---|
| 2025.12.30 | ₩40,635 | ₩40,681 | ₩40,635 | ₩40,681 | +0.11% | 900 |
|---|
| 2025.12.29 | ₩40,609 | ₩40,609 | ₩40,528 | ₩40,570 | -0.10% | 4.4천 |
|---|
| 2025.12.26 | ₩40,340 | ₩40,520 | ₩40,340 | ₩40,520 | +0.45% | 1.3천 |
|---|
| 2025.12.24 | ₩40,233 | ₩40,501 | ₩40,233 | ₩40,501 | +0.67% | 1.6천 |
|---|
| 2025.12.23 | ₩40,300 | ₩40,300 | ₩40,126 | ₩40,150 | -0.37% | 2.8천 |
|---|
| 2025.12.22 | ₩40,072 | ₩40,273 | ₩39,938 | ₩40,273 | +0.50% | 2.4천 |
|---|
| 2025.12.19 | ₩40,300 | ₩40,367 | ₩40,165 | ₩40,165 | -0.34% | 1.2만 |
|---|
| 2025.12.18 | ₩40,574 | ₩40,574 | ₩40,367 | ₩40,367 | -0.51% | 900 |
|---|
| 2025.12.17 | ₩40,206 | ₩40,610 | ₩40,206 | ₩40,520 | +0.78% | 600 |
|---|
| 2025.12.16 | ₩40,193 | ₩40,242 | ₩40,128 | ₩40,242 | +0.12% | 1.8천 |
|---|
| 2025.12.15 | ₩40,528 | ₩40,543 | ₩40,327 | ₩40,543 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩40,246 | ₩40,256 | ₩40,166 | ₩40,236 | -0.03% | 4.4천 |
|---|
| 2025.12.11 | ₩40,206 | ₩40,407 | ₩40,126 | ₩40,177 | -0.07% | 1.3만 |
|---|
| 2025.12.10 | ₩39,898 | ₩40,246 | ₩39,871 | ₩40,032 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩40,068 | ₩40,068 | ₩39,743 | ₩39,743 | -0.81% | 7천 |
|---|
| 2025.12.08 | ₩39,898 | ₩39,898 | ₩39,750 | ₩39,750 | -0.37% | 2.1천 |
|---|
| 2025.12.05 | ₩40,085 | ₩40,313 | ₩40,085 | ₩40,120 | +0.09% | 1.6천 |
|---|
| 2025.12.04 | ₩40,394 | ₩40,407 | ₩40,175 | ₩40,175 | -0.54% | 2.4천 |
|---|
| 2025.12.03 | ₩40,568 | ₩40,568 | ₩40,488 | ₩40,529 | -0.10% | 2.1천 |
|---|
| 2025.12.02 | ₩40,587 | ₩40,769 | ₩40,582 | ₩40,661 | +0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩41,125 | ₩41,136 | ₩41,125 | ₩41,136 | +0.03% | 500 |
|---|
| 2025.11.26 | ₩40,769 | ₩41,246 | ₩40,769 | ₩41,074 | +0.75% | 3.4천 |
|---|
| 2025.11.25 | ₩40,971 | ₩41,064 | ₩40,904 | ₩40,905 | -0.16% | 3.7천 |
|---|
| 2025.11.24 | ₩40,179 | ₩40,535 | ₩40,179 | ₩40,488 | +0.77% | 1.3만 |
|---|
| 2025.11.21 | ₩39,804 | ₩40,354 | ₩39,723 | ₩40,354 | +1.38% | 5.4천 |
|---|
| 2025.11.20 | ₩40,072 | ₩40,166 | ₩39,616 | ₩39,616 | -1.14% | 6.9천 |
|---|
| 2025.11.19 | ₩39,612 | ₩39,754 | ₩39,612 | ₩39,739 | +0.32% | 4.4천 |
|---|
| 2025.11.18 | ₩39,804 | ₩40,045 | ₩39,804 | ₩40,008 | +0.51% | 1.5천 |
|---|
| 2025.11.17 | ₩40,153 | ₩40,193 | ₩39,706 | ₩39,784 | -0.92% | 5천 |
|---|
| 2025.11.14 | ₩40,112 | ₩40,206 | ₩40,018 | ₩40,153 | +0.10% | 1.4천 |
|---|
| 2025.11.13 | ₩40,354 | ₩40,421 | ₩40,126 | ₩40,233 | -0.30% | 2.3천 |
|---|
| 2025.11.12 | ₩40,756 | ₩40,904 | ₩40,536 | ₩40,536 | -0.54% | 7.4천 |
|---|
| 2025.11.11 | ₩40,716 | ₩40,877 | ₩40,716 | ₩40,877 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩40,716 | ₩40,716 | ₩40,488 | ₩40,580 | -0.33% | 1.4천 |
|---|
| 2025.11.07 | ₩40,032 | ₩40,682 | ₩40,032 | ₩40,682 | +1.62% | 2.1천 |
|---|
| 2025.11.06 | ₩40,099 | ₩40,153 | ₩39,938 | ₩40,001 | -0.24% | 4.4천 |
|---|
| 2025.11.05 | ₩39,978 | ₩40,268 | ₩39,884 | ₩40,181 | +0.51% | 8.4천 |
|---|
| 2025.11.04 | ₩39,790 | ₩39,992 | ₩39,790 | ₩39,951 | +0.40% | 2천 |
|---|
| 2025.11.03 | ₩39,482 | ₩39,900 | ₩39,415 | ₩39,900 | +1.06% | 7.9천 |
|---|
| 2025.10.31 | ₩39,683 | ₩39,978 | ₩39,469 | ₩39,888 | +0.52% | 3.6천 |
|---|
| 2025.10.30 | ₩39,656 | ₩39,938 | ₩39,656 | ₩39,764 | +0.27% | 9.5천 |
|---|
| 2025.10.29 | ₩40,313 | ₩40,313 | ₩39,348 | ₩39,536 | -1.93% | 8.8천 |
|---|
| 2025.10.28 | ₩41,292 | ₩41,292 | ₩40,541 | ₩40,541 | -1.82% | 5.5천 |
|---|
| 2025.10.27 | ₩41,427 | ₩41,453 | ₩41,266 | ₩41,427 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩41,467 | ₩41,520 | ₩41,401 | ₩41,401 | -0.16% | 2천 |
|---|
| 2025.10.23 | ₩41,212 | ₩41,347 | ₩41,091 | ₩41,252 | +0.10% | 8.8천 |
|---|
| 2025.10.22 | ₩41,292 | ₩41,480 | ₩41,225 | ₩41,360 | +0.16% | 1.4만 |
|---|
| 2025.10.21 | ₩41,064 | ₩41,306 | ₩41,064 | ₩41,118 | +0.13% | 7.2천 |
|---|
| 2025.10.20 | ₩41,547 | ₩41,547 | ₩41,413 | ₩41,520 | -0.06% | 4.9천 |
|---|
| 2025.10.17 | ₩41,064 | ₩41,263 | ₩40,904 | ₩41,263 | +0.48% | 8.3천 |
|---|
| 2025.10.16 | ₩41,239 | ₩41,239 | ₩40,823 | ₩40,938 | -0.73% | 1.4만 |
|---|
| 2025.10.15 | ₩41,480 | ₩41,480 | ₩41,011 | ₩41,195 | -0.69% | 3.1천 |
|---|
| 2025.10.14 | ₩40,193 | ₩40,749 | ₩40,193 | ₩40,749 | +1.38% | 1.1천 |
|---|
| 2025.10.13 | ₩40,246 | ₩40,403 | ₩40,246 | ₩40,403 | +0.39% | 4.6천 |
|---|
| 2025.10.10 | ₩40,595 | ₩40,673 | ₩40,040 | ₩40,040 | -1.37% | 4.3천 |
|---|