시장 데이터를 불러오는 중
전체 종목
ALPS Active REIT ETF 과거 주가
ALPS Active REIT ETF · REIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Active REIT ETF · REIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,912 | ₩38,838 | ₩37,785 | ₩37,993 | +0.21% | 1.3만 |
| 2026.10.08 | ₩37,430 | ₩37,698 | ₩37,215 | ₩37,659 | +0.61% | 7.3천 |
| 2026.10.07 | ₩37,980 | ₩38,033 | ₩37,517 | ₩37,517 | -1.22% | 4.9천 |
| 2026.10.06 | ₩37,980 | ₩38,302 | ₩37,980 | ₩38,130 | +0.40% | 9천 |
| 2026.10.05 | ₩38,127 | ₩38,127 | ₩37,684 | ₩37,836 | -0.76% | 1.4만 |
| 2026.10.02 | ₩38,006 | ₩38,185 | ₩37,926 | ₩38,010 | +0.01% | 7.1천 |
| 2026.10.01 | ₩37,966 | ₩37,966 | ₩37,564 | ₩37,811 | -0.41% | 1.2만 |
| 2026.09.30 | ₩38,436 | ₩38,436 | ₩38,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,071 |
| -0.95% |
| 5.6천 |
| 2026.09.29 | ₩38,382 | ₩38,583 | ₩38,261 | ₩38,436 | +0.14% | 5.7천 |
|---|
| 2026.09.28 | ₩38,261 | ₩38,621 | ₩38,261 | ₩38,449 | +0.49% | 1.5만 |
|---|
| 2026.09.25 | ₩38,677 | ₩38,764 | ₩38,302 | ₩38,556 | -0.31% | 6.1천 |
|---|
| 2026.09.24 | ₩38,731 | ₩38,838 | ₩38,637 | ₩38,664 | -0.17% | 1.3만 |
|---|
| 2026.09.23 | ₩39,026 | ₩39,026 | ₩38,597 | ₩38,664 | -0.93% | 8.4천 |
|---|
| 2026.09.22 | ₩39,348 | ₩39,348 | ₩39,015 | ₩39,120 | -0.58% | 2.2만 |
|---|
| 2026.09.21 | ₩38,905 | ₩41,857 | ₩38,878 | ₩39,133 | +0.59% | 8.6천 |
|---|
| 2026.09.18 | ₩38,919 | ₩38,919 | ₩38,758 | ₩38,758 | -0.41% | 7.6천 |
|---|
| 2026.09.17 | ₩39,187 | ₩39,225 | ₩39,106 | ₩39,120 | -0.17% | 1.2만 |
|---|
| 2026.09.16 | ₩39,442 | ₩39,603 | ₩38,986 | ₩39,281 | -0.41% | 4.1만 |
|---|
| 2026.09.15 | ₩39,549 | ₩40,099 | ₩39,267 | ₩39,522 | -0.07% | 1.1만 |
|---|
| 2026.09.14 | ₩39,764 | ₩39,764 | ₩39,469 | ₩39,563 | -0.51% | 1만 |
|---|
| 2026.09.11 | ₩39,643 | ₩39,824 | ₩39,643 | ₩39,750 | +0.27% | 7.3천 |
|---|
| 2026.09.10 | ₩39,791 | ₩40,019 | ₩39,482 | ₩39,589 | -0.51% | 1.3만 |
|---|
| 2026.09.09 | ₩40,113 | ₩41,588 | ₩39,818 | ₩39,898 | -0.54% | 5.1천 |
|---|
| 2026.09.08 | ₩40,046 | ₩40,475 | ₩40,046 | ₩40,314 | +0.67% | 1.1만 |
|---|
| 2026.09.04 | ₩40,139 | ₩40,569 | ₩40,139 | ₩40,233 | +0.23% | 1.3만 |
|---|
| 2026.09.03 | ₩40,569 | ₩40,569 | ₩40,260 | ₩40,435 | -0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩40,381 | ₩40,381 | ₩40,019 | ₩40,237 | -0.36% | 3.5천 |
|---|
| 2026.09.01 | ₩40,341 | ₩40,502 | ₩40,247 | ₩40,378 | +0.09% | 5.2천 |
|---|
| 2026.08.31 | ₩40,743 | ₩40,743 | ₩40,229 | ₩40,429 | -0.77% | 6.7천 |
|---|
| 2026.08.28 | ₩41,011 | ₩41,025 | ₩40,671 | ₩40,671 | -0.83% | 7천 |
|---|
| 2026.08.27 | ₩41,186 | ₩41,186 | ₩40,931 | ₩40,931 | -0.62% | 2천 |
|---|
| 2026.08.26 | ₩41,602 | ₩41,602 | ₩41,354 | ₩41,354 | -0.60% | 4.1천 |
|---|
| 2026.08.25 | ₩41,535 | ₩41,588 | ₩41,347 | ₩41,559 | +0.06% | 3.2천 |
|---|
| 2026.08.24 | ₩41,266 | ₩41,497 | ₩41,186 | ₩41,497 | +0.56% | 3천 |
|---|
| 2026.08.21 | ₩41,441 | ₩41,441 | ₩41,105 | ₩41,268 | -0.42% | 6.4천 |
|---|
| 2026.08.20 | ₩41,065 | ₩41,427 | ₩41,065 | ₩41,312 | +0.60% | 1.2만 |
|---|
| 2026.08.19 | ₩41,245 | ₩41,245 | ₩40,926 | ₩41,226 | -0.05% | 7.4천 |
|---|
| 2026.08.18 | ₩41,199 | ₩41,199 | ₩40,944 | ₩40,950 | -0.61% | 4.3천 |
|---|
| 2026.08.17 | ₩41,025 | ₩41,119 | ₩40,936 | ₩41,057 | +0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩41,052 | ₩41,320 | ₩41,052 | ₩41,312 | +0.63% | 4.2천 |
|---|
| 2026.08.13 | ₩41,146 | ₩41,347 | ₩41,119 | ₩41,202 | +0.14% | 6.1천 |
|---|
| 2026.08.12 | ₩40,542 | ₩40,816 | ₩40,508 | ₩40,806 | +0.65% | 9.5천 |
|---|
| 2026.08.11 | ₩40,596 | ₩40,690 | ₩40,380 | ₩40,380 | -0.53% | 8.6천 |
|---|
| 2026.08.10 | ₩41,038 | ₩41,038 | ₩40,594 | ₩40,730 | -0.75% | 2.7만 |
|---|
| 2026.08.07 | ₩41,269 | ₩41,333 | ₩41,159 | ₩41,229 | -0.10% | 2.7만 |
|---|
| 2026.08.06 | ₩41,602 | ₩41,763 | ₩40,985 | ₩41,049 | -1.33% | 7.5천 |
|---|
| 2026.08.05 | ₩41,629 | ₩41,629 | ₩41,186 | ₩41,607 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩41,749 | ₩41,749 | ₩41,052 | ₩41,488 | -0.63% | 1.9만 |
|---|
| 2026.08.03 | ₩41,910 | ₩42,031 | ₩41,535 | ₩41,763 | -0.35% | 4.5만 |
|---|
| 2026.07.31 | ₩41,897 | ₩41,897 | ₩41,588 | ₩41,802 | -0.23% | 9.5천 |
|---|
| 2026.07.30 | ₩42,729 | ₩42,823 | ₩41,709 | ₩41,932 | -1.86% | 1.1만 |
|---|
| 2026.07.29 | ₩42,809 | ₩42,809 | ₩42,434 | ₩42,474 | -0.78% | 2.9만 |
|---|
| 2026.07.28 | ₩42,903 | ₩42,984 | ₩42,722 | ₩42,737 | -0.39% | 8.8천 |
|---|
| 2026.07.27 | ₩42,930 | ₩42,930 | ₩42,541 | ₩42,588 | -0.80% | 1.7만 |
|---|
| 2026.07.24 | ₩42,360 | ₩42,836 | ₩42,360 | ₩42,792 | +1.02% | 6.8천 |
|---|
| 2026.07.23 | ₩41,951 | ₩43,145 | ₩41,910 | ₩41,944 | -0.02% | 7.7천 |
|---|
| 2026.07.22 | ₩42,232 | ₩42,259 | ₩41,922 | ₩41,922 | -0.73% | 1.1만 |
|---|
| 2026.07.21 | ₩42,058 | ₩42,541 | ₩42,058 | ₩42,248 | +0.45% | 1.5만 |
|---|
| 2026.07.20 | ₩42,112 | ₩42,259 | ₩41,790 | ₩41,979 | -0.32% | 1.1만 |
|---|
| 2026.07.17 | ₩42,152 | ₩42,554 | ₩41,991 | ₩42,185 | +0.08% | 9천 |
|---|
| 2026.07.16 | ₩41,226 | ₩42,179 | ₩41,226 | ₩42,133 | +2.20% | 8.2천 |
|---|
| 2026.07.15 | ₩41,186 | ₩41,427 | ₩40,247 | ₩41,136 | -0.12% | 6.1천 |
|---|
| 2026.07.14 | ₩42,273 | ₩42,273 | ₩41,038 | ₩41,223 | -2.48% | 1.6만 |
|---|
| 2026.07.13 | ₩41,038 | ₩41,210 | ₩41,025 | ₩41,210 | +0.42% | 4.7천 |
|---|
| 2026.07.10 | ₩41,951 | ₩41,951 | ₩40,690 | ₩40,991 | -2.29% | 1.3만 |
|---|
| 2026.07.09 | ₩40,797 | ₩41,736 | ₩40,797 | ₩40,893 | +0.24% | 6.5천 |
|---|
| 2026.07.08 | ₩41,521 | ₩41,521 | ₩40,837 | ₩40,844 | -1.63% | 6.3천 |
|---|
| 2026.07.07 | ₩41,146 | ₩41,790 | ₩41,146 | ₩41,548 | +0.98% | 9천 |
|---|
| 2026.07.06 | ₩41,535 | ₩41,535 | ₩41,028 | ₩41,028 | -1.22% | 5.3천 |
|---|
| 2026.07.02 | ₩41,172 | ₩41,401 | ₩41,038 | ₩41,343 | +0.41% | 9.9천 |
|---|
| 2026.07.01 | ₩40,783 | ₩41,132 | ₩40,783 | ₩40,881 | +0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩41,508 | ₩42,085 | ₩40,529 | ₩40,757 | -1.81% | 6.8천 |
|---|
| 2026.06.29 | ₩41,736 | ₩41,910 | ₩41,079 | ₩41,433 | -0.73% | 1.8만 |
|---|
| 2026.06.26 | ₩41,132 | ₩41,548 | ₩41,132 | ₩41,548 | +1.01% | 6.1천 |
|---|
| 2026.06.25 | ₩40,716 | ₩40,985 | ₩40,542 | ₩40,963 | +0.61% | 2만 |
|---|
| 2026.06.24 | ₩40,851 | ₩41,132 | ₩40,602 | ₩40,778 | -0.18% | 7.5천 |
|---|
| 2026.06.23 | ₩40,126 | ₩40,824 | ₩40,126 | ₩40,735 | +1.52% | 9천 |
|---|
| 2026.06.22 | ₩39,898 | ₩40,636 | ₩39,898 | ₩40,219 | +0.80% | 1.3만 |
|---|
| 2026.06.18 | ₩39,871 | ₩40,043 | ₩39,764 | ₩39,809 | -0.15% | 1만 |
|---|
| 2026.06.17 | ₩40,864 | ₩40,971 | ₩39,831 | ₩39,890 | -2.38% | 9천 |
|---|
| 2026.06.16 | ₩40,810 | ₩41,146 | ₩40,797 | ₩40,867 | +0.14% | 7.5천 |
|---|
| 2026.06.15 | ₩41,186 | ₩41,320 | ₩40,783 | ₩40,838 | -0.84% | 6.7천 |
|---|
| 2026.06.12 | ₩40,864 | ₩41,843 | ₩40,864 | ₩41,121 | +0.63% | 1.9만 |
|---|
| 2026.06.11 | ₩40,757 | ₩41,011 | ₩40,726 | ₩40,726 | -0.08% | 3.9천 |
|---|
| 2026.06.10 | ₩40,622 | ₩41,092 | ₩40,622 | ₩40,735 | +0.28% | 1.3만 |
|---|
| 2026.06.09 | ₩39,952 | ₩40,891 | ₩39,952 | ₩40,751 | +2.00% | 9.6천 |
|---|
| 2026.06.08 | ₩40,555 | ₩40,555 | ₩39,818 | ₩39,874 | -1.68% | 8.3천 |
|---|
| 2026.06.05 | ₩39,764 | ₩40,535 | ₩39,764 | ₩40,402 | +1.61% | 3.4천 |
|---|
| 2026.06.04 | ₩39,710 | ₩40,019 | ₩39,663 | ₩39,964 | +0.64% | 7.5천 |
|---|
| 2026.06.03 | ₩40,166 | ₩40,381 | ₩39,469 | ₩39,497 | -1.67% | 6.9천 |
|---|
| 2026.06.02 | ₩39,227 | ₩39,509 | ₩39,133 | ₩39,478 | +0.64% | 4.9천 |
|---|
| 2026.06.01 | ₩40,622 | ₩40,622 | ₩39,254 | ₩39,267 | -3.34% | 8.9천 |
|---|
| 2026.05.29 | ₩40,488 | ₩40,488 | ₩39,932 | ₩40,005 | -1.19% | 9.9천 |
|---|
| 2026.05.28 | ₩40,394 | ₩40,636 | ₩40,274 | ₩40,414 | +0.05% | 3천 |
|---|
| 2026.05.27 | ₩40,770 | ₩40,817 | ₩40,510 | ₩40,510 | -0.64% | 6.8천 |
|---|
| 2026.05.26 | ₩40,582 | ₩40,770 | ₩40,508 | ₩40,573 | -0.02% | 8.6천 |
|---|
| 2026.05.22 | ₩40,421 | ₩40,475 | ₩40,106 | ₩40,364 | -0.14% | 7.7천 |
|---|
| 2026.05.21 | ₩40,126 | ₩40,274 | ₩39,978 | ₩40,266 | +0.35% | 8.3천 |
|---|
| 2026.05.20 | ₩39,911 | ₩40,703 | ₩39,911 | ₩40,219 | +0.77% | 5.5천 |
|---|
| 2026.05.19 | ₩40,287 | ₩40,287 | ₩39,643 | ₩39,732 | -1.38% | 3.5천 |
|---|
| 2026.05.18 | ₩39,321 | ₩39,764 | ₩39,321 | ₩39,709 | +0.99% | 9.3천 |
|---|
| 2026.05.15 | ₩39,804 | ₩39,804 | ₩39,227 | ₩39,227 | -1.45% | 2.3만 |
|---|
| 2026.05.14 | ₩40,126 | ₩40,126 | ₩39,804 | ₩39,836 | -0.72% | 1.1만 |
|---|
| 2026.05.13 | ₩40,005 | ₩40,005 | ₩39,690 | ₩39,929 | -0.19% | 1.5만 |
|---|
| 2026.05.12 | ₩40,032 | ₩40,207 | ₩39,871 | ₩40,172 | +0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩40,059 | ₩40,260 | ₩39,938 | ₩40,035 | -0.06% | 1.7만 |
|---|
| 2026.05.08 | ₩39,965 | ₩40,188 | ₩39,965 | ₩40,020 | +0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩40,193 | ₩40,193 | ₩39,697 | ₩39,795 | -0.99% | 1.3만 |
|---|
| 2026.05.06 | ₩39,804 | ₩40,113 | ₩39,442 | ₩40,071 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩39,576 | ₩39,657 | ₩39,296 | ₩39,545 | -0.08% | 1.3만 |
|---|
| 2026.05.04 | ₩39,522 | ₩40,529 | ₩39,308 | ₩39,395 | -0.32% | 7천 |
|---|
| 2026.05.01 | ₩40,032 | ₩40,032 | ₩39,589 | ₩39,703 | -0.82% | 9.8천 |
|---|
| 2026.04.30 | ₩39,335 | ₩39,824 | ₩39,335 | ₩39,822 | +1.24% | 1.2만 |
|---|
| 2026.04.29 | ₩39,402 | ₩39,428 | ₩39,274 | ₩39,335 | -0.17% | 4.7천 |
|---|
| 2026.04.28 | ₩39,294 | ₩39,611 | ₩39,194 | ₩39,611 | +0.81% | 6.5천 |
|---|
| 2026.04.27 | ₩39,214 | ₩39,898 | ₩39,214 | ₩39,294 | +0.21% | 1.5만 |
|---|
| 2026.04.24 | ₩39,616 | ₩39,695 | ₩39,332 | ₩39,449 | -0.42% | 4.7천 |
|---|
| 2026.04.23 | ₩39,080 | ₩39,522 | ₩39,080 | ₩39,502 | +1.08% | 5.2천 |
|---|
| 2026.04.22 | ₩39,496 | ₩39,678 | ₩38,932 | ₩39,015 | -1.22% | 1만 |
|---|
| 2026.04.21 | ₩40,233 | ₩40,233 | ₩39,462 | ₩39,489 | -1.85% | 7.5천 |
|---|
| 2026.04.20 | ₩39,965 | ₩40,064 | ₩39,911 | ₩40,064 | +0.25% | 1.6만 |
|---|
| 2026.04.17 | ₩39,469 | ₩39,978 | ₩39,469 | ₩39,969 | +1.27% | 7.3천 |
|---|
| 2026.04.16 | ₩39,227 | ₩39,428 | ₩39,227 | ₩39,387 | +0.41% | 1.4만 |
|---|
| 2026.04.15 | ₩39,160 | ₩39,160 | ₩38,905 | ₩39,093 | -0.17% | 3.1천 |
|---|
| 2026.04.14 | ₩38,650 | ₩39,093 | ₩38,650 | ₩39,073 | +1.09% | 6.3천 |
|---|
| 2026.04.13 | ₩38,570 | ₩38,672 | ₩38,335 | ₩38,672 | +0.26% | 7.8천 |
|---|
| 2026.04.10 | ₩38,463 | ₩38,691 | ₩38,463 | ₩38,597 | +0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩38,275 | ₩38,758 | ₩38,167 | ₩38,511 | +0.62% | 6.8천 |
|---|
| 2026.04.08 | ₩38,409 | ₩38,409 | ₩37,994 | ₩38,146 | -0.68% | 1.1만 |
|---|
| 2026.04.07 | ₩37,349 | ₩37,550 | ₩37,349 | ₩37,494 | +0.39% | 1.2만 |
|---|
| 2026.04.06 | ₩37,336 | ₩37,430 | ₩37,314 | ₩37,314 | -0.06% | 4천 |
|---|
| 2026.04.02 | ₩36,745 | ₩37,362 | ₩36,745 | ₩37,328 | +1.58% | 7.1천 |
|---|
| 2026.04.01 | ₩36,893 | ₩37,027 | ₩36,772 | ₩36,959 | +0.18% | 1.1만 |
|---|
| 2026.03.31 | ₩36,879 | ₩36,879 | ₩36,115 | ₩36,686 | -0.52% | 9.2천 |
|---|
| 2026.03.30 | ₩36,544 | ₩36,692 | ₩36,115 | ₩36,202 | -0.94% | 4.3천 |
|---|
| 2026.03.27 | ₩36,249 | ₩36,358 | ₩36,105 | ₩36,105 | -0.40% | 2.3천 |
|---|
| 2026.03.26 | ₩36,410 | ₩36,651 | ₩36,329 | ₩36,366 | -0.12% | 6.9천 |
|---|
| 2026.03.25 | ₩36,665 | ₩36,665 | ₩36,356 | ₩36,417 | -0.68% | 5.7천 |
|---|
| 2026.03.24 | ₩36,262 | ₩36,678 | ₩36,262 | ₩36,379 | +0.32% | 5.8천 |
|---|
| 2026.03.23 | ₩36,853 | ₩36,973 | ₩36,504 | ₩36,504 | -0.95% | 6.7천 |
|---|
| 2026.03.20 | ₩37,161 | ₩37,161 | ₩36,213 | ₩36,213 | -2.55% | 4.9천 |
|---|
| 2026.03.19 | ₩38,047 | ₩38,047 | ₩37,309 | ₩37,440 | -1.59% | 8.7천 |
|---|
| 2026.03.18 | ₩38,141 | ₩38,208 | ₩37,765 | ₩37,777 | -0.95% | 7.7천 |
|---|
| 2026.03.17 | ₩38,476 | ₩38,476 | ₩38,240 | ₩38,240 | -0.61% | 1만 |
|---|
| 2026.03.16 | ₩38,020 | ₩38,369 | ₩38,020 | ₩38,119 | +0.26% | 3.5천 |
|---|
| 2026.03.13 | ₩38,033 | ₩38,181 | ₩37,770 | ₩37,770 | -0.69% | 7.5천 |
|---|
| 2026.03.12 | ₩37,698 | ₩37,939 | ₩37,698 | ₩37,780 | +0.22% | 4.2천 |
|---|
| 2026.03.11 | ₩38,033 | ₩38,033 | ₩37,886 | ₩37,917 | -0.31% | 4.4천 |
|---|
| 2026.03.10 | ₩38,114 | ₩38,650 | ₩38,047 | ₩38,273 | +0.42% | 4.9천 |
|---|
| 2026.03.09 | ₩37,859 | ₩38,228 | ₩37,389 | ₩38,228 | +0.97% | 4.8천 |
|---|
| 2026.03.06 | ₩38,302 | ₩38,302 | ₩37,966 | ₩38,118 | -0.48% | 9.7천 |
|---|
| 2026.03.05 | ₩38,717 | ₩38,717 | ₩38,422 | ₩38,605 | -0.29% | 1만 |
|---|
| 2026.03.04 | ₩38,932 | ₩39,021 | ₩38,691 | ₩39,021 | +0.23% | 8.3천 |
|---|
| 2026.03.03 | ₩38,905 | ₩39,133 | ₩38,361 | ₩38,979 | +0.19% | 1.2만 |
|---|
| 2026.03.02 | ₩38,865 | ₩39,321 | ₩38,865 | ₩39,225 | +0.93% | 9천 |
|---|
| 2026.02.27 | ₩38,932 | ₩39,415 | ₩38,932 | ₩39,120 | +0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩38,878 | ₩39,113 | ₩38,878 | ₩39,077 | +0.51% | 1.3만 |
|---|
| 2026.02.25 | ₩38,825 | ₩38,925 | ₩38,664 | ₩38,925 | +0.26% | 1만 |
|---|
| 2026.02.24 | ₩38,677 | ₩38,819 | ₩38,624 | ₩38,809 | +0.34% | 7.4천 |
|---|
| 2026.02.23 | ₩38,476 | ₩38,831 | ₩38,127 | ₩38,696 | +0.57% | 9.6천 |
|---|
| 2026.02.20 | ₩38,275 | ₩38,590 | ₩38,275 | ₩38,590 | +0.82% | 9천 |
|---|
| 2026.02.19 | ₩38,248 | ₩38,449 | ₩38,154 | ₩38,281 | +0.09% | 6천 |
|---|
| 2026.02.18 | ₩38,919 | ₩38,919 | ₩38,315 | ₩38,370 | -1.41% | 9.3천 |
|---|
| 2026.02.17 | ₩38,382 | ₩38,905 | ₩38,382 | ₩38,901 | +1.35% | 1.9만 |
|---|
| 2026.02.13 | ₩38,114 | ₩38,590 | ₩38,094 | ₩38,471 | +0.94% | 9.6천 |
|---|
| 2026.02.12 | ₩38,516 | ₩38,664 | ₩38,033 | ₩38,041 | -1.23% | 9.3천 |
|---|
| 2026.02.11 | ₩37,819 | ₩38,206 | ₩37,207 | ₩37,879 | +0.16% | 9.1천 |
|---|
| 2026.02.10 | ₩37,336 | ₩37,812 | ₩37,336 | ₩37,768 | +1.16% | 9.2천 |
|---|
| 2026.02.09 | ₩37,148 | ₩37,334 | ₩37,094 | ₩37,334 | +0.50% | 7.1천 |
|---|
| 2026.02.06 | ₩36,879 | ₩37,279 | ₩36,879 | ₩37,255 | +1.02% | 1.6만 |
|---|
| 2026.02.05 | ₩36,370 | ₩36,745 | ₩36,370 | ₩36,718 | +0.96% | 5천 |
|---|
| 2026.02.04 | ₩36,088 | ₩36,638 | ₩36,088 | ₩36,485 | +1.10% | 6.8천 |
|---|
| 2026.02.03 | ₩35,846 | ₩35,971 | ₩35,685 | ₩35,961 | +0.32% | 3.7천 |
|---|
| 2026.02.02 | ₩36,115 | ₩36,202 | ₩35,837 | ₩35,837 | -0.77% | 7.1천 |
|---|
| 2026.01.30 | ₩35,846 | ₩36,195 | ₩35,800 | ₩36,150 | +0.85% | 1.1만 |
|---|
| 2026.01.29 | ₩35,592 | ₩36,048 | ₩35,592 | ₩36,009 | +1.17% | 5.6천 |
|---|
| 2026.01.28 | ₩35,685 | ₩35,887 | ₩35,467 | ₩35,467 | -0.61% | 1.1만 |
|---|
| 2026.01.27 | ₩35,766 | ₩35,820 | ₩35,659 | ₩35,800 | +0.09% | 1.1만 |
|---|
| 2026.01.26 | ₩35,820 | ₩35,868 | ₩35,739 | ₩35,781 | -0.11% | 6.8천 |
|---|
| 2026.01.23 | ₩35,672 | ₩35,900 | ₩35,605 | ₩35,834 | +0.46% | 7.2천 |
|---|
| 2026.01.22 | ₩36,168 | ₩36,182 | ₩35,723 | ₩35,723 | -1.23% | 6.9천 |
|---|
| 2026.01.21 | ₩36,383 | ₩36,383 | ₩36,048 | ₩36,168 | -0.59% | 7천 |
|---|
| 2026.01.20 | ₩36,410 | ₩36,504 | ₩36,088 | ₩36,132 | -0.76% | 1.1만 |
|---|
| 2026.01.16 | ₩36,303 | ₩36,702 | ₩36,155 | ₩36,642 | +0.93% | 6.2천 |
|---|
| 2026.01.15 | ₩36,115 | ₩36,423 | ₩36,115 | ₩36,202 | +0.24% | 5.5만 |
|---|
| 2026.01.14 | ₩35,779 | ₩36,068 | ₩35,779 | ₩36,052 | +0.76% | 6.3천 |
|---|
| 2026.01.13 | ₩35,608 | ₩35,820 | ₩35,444 | ₩35,808 | +0.56% | 8.9천 |
|---|
| 2026.01.12 | ₩35,632 | ₩35,954 | ₩35,573 | ₩35,660 | +0.08% | 7천 |
|---|
| 2026.01.09 | ₩35,753 | ₩35,766 | ₩35,632 | ₩35,632 | -0.34% | 4.1천 |
|---|
| 2026.01.08 | ₩35,082 | ₩35,759 | ₩35,064 | ₩35,542 | +1.31% | 8천 |
|---|
| 2026.01.07 | ₩35,645 | ₩35,699 | ₩35,221 | ₩35,245 | -1.12% | 1.2만 |
|---|
| 2026.01.06 | ₩35,323 | ₩35,592 | ₩35,323 | ₩35,557 | +0.66% | 1.2만 |
|---|
| 2026.01.05 | ₩35,229 | ₩35,424 | ₩34,974 | ₩35,309 | +0.22% | 1.4만 |
|---|
| 2026.01.02 | ₩35,189 | ₩35,364 | ₩34,961 | ₩35,280 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩35,551 | ₩35,551 | ₩35,189 | ₩35,244 | -0.86% | 1.1만 |
|---|
| 2025.12.30 | ₩35,431 | ₩35,515 | ₩35,390 | ₩35,515 | +0.24% | 5.1천 |
|---|
| 2025.12.29 | ₩35,364 | ₩35,522 | ₩35,364 | ₩35,425 | +0.17% | 9.5천 |
|---|
| 2025.12.26 | ₩35,457 | ₩35,457 | ₩35,270 | ₩35,384 | -0.21% | 1.3만 |
|---|
| 2025.12.24 | ₩35,122 | ₩35,378 | ₩35,122 | ₩35,378 | +0.73% | 1.9천 |
|---|
| 2025.12.23 | ₩35,089 | ₩35,149 | ₩35,042 | ₩35,109 | +0.06% | 8.7천 |
|---|
| 2025.12.22 | ₩35,068 | ₩35,229 | ₩34,988 | ₩35,180 | +0.32% | 9천 |
|---|
| 2025.12.19 | ₩35,149 | ₩35,243 | ₩35,001 | ₩35,046 | -0.29% | 8.7천 |
|---|
| 2025.12.18 | ₩35,229 | ₩35,377 | ₩35,082 | ₩35,153 | -0.22% | 1.1만 |
|---|
| 2025.12.17 | ₩35,364 | ₩35,632 | ₩35,364 | ₩35,561 | +0.56% | 3.5천 |
|---|
| 2025.12.16 | ₩35,672 | ₩35,672 | ₩35,397 | ₩35,397 | -0.77% | 6.2천 |
|---|
| 2025.12.15 | ₩35,605 | ₩35,739 | ₩35,538 | ₩35,726 | +0.34% | 6천 |
|---|
| 2025.12.12 | ₩35,404 | ₩35,726 | ₩35,355 | ₩35,443 | +0.11% | 4.9천 |
|---|
| 2025.12.11 | ₩35,243 | ₩35,457 | ₩35,243 | ₩35,372 | +0.37% | 9.3천 |
|---|
| 2025.12.10 | ₩35,176 | ₩35,457 | ₩35,176 | ₩35,256 | +0.23% | 6.3천 |
|---|
| 2025.12.09 | ₩35,377 | ₩35,511 | ₩35,185 | ₩35,185 | -0.54% | 9.1천 |
|---|
| 2025.12.08 | ₩35,712 | ₩35,726 | ₩35,338 | ₩35,338 | -1.05% | 6.4천 |
|---|
| 2025.12.05 | ₩35,659 | ₩35,753 | ₩35,565 | ₩35,589 | -0.20% | 5.5천 |
|---|
| 2025.12.04 | ₩35,632 | ₩35,872 | ₩35,545 | ₩35,545 | -0.24% | 5.4천 |
|---|
| 2025.12.03 | ₩35,753 | ₩35,793 | ₩35,605 | ₩35,708 | -0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩35,927 | ₩35,927 | ₩35,605 | ₩35,700 | -0.63% | 1만 |
|---|
| 2025.12.01 | ₩36,182 | ₩36,182 | ₩35,812 | ₩35,812 | -1.02% | 1.4만 |
|---|
| 2025.11.28 | ₩36,021 | ₩36,209 | ₩35,981 | ₩36,193 | +0.48% | 7.3천 |
|---|
| 2025.11.26 | ₩35,820 | ₩36,222 | ₩35,820 | ₩36,052 | +0.65% | 7.7천 |
|---|
| 2025.11.25 | ₩35,632 | ₩36,007 | ₩35,632 | ₩35,820 | +0.53% | 8.6천 |
|---|
| 2025.11.24 | ₩35,605 | ₩35,639 | ₩35,457 | ₩35,630 | +0.07% | 8.3천 |
|---|
| 2025.11.21 | ₩35,310 | ₩35,685 | ₩35,182 | ₩35,554 | +0.69% | 4.4천 |
|---|
| 2025.11.20 | ₩35,578 | ₩35,578 | ₩35,107 | ₩35,107 | -1.32% | 7천 |
|---|
| 2025.11.19 | ₩35,498 | ₩35,498 | ₩35,118 | ₩35,193 | -0.86% | 1.4만 |
|---|
| 2025.11.18 | ₩35,377 | ₩35,565 | ₩35,310 | ₩35,498 | +0.34% | 1.4만 |
|---|
| 2025.11.17 | ₩35,645 | ₩35,685 | ₩35,364 | ₩35,421 | -0.63% | 5.1천 |
|---|
| 2025.11.14 | ₩35,484 | ₩35,632 | ₩35,419 | ₩35,577 | +0.26% | 2.9천 |
|---|
| 2025.11.13 | ₩35,833 | ₩35,833 | ₩35,457 | ₩35,483 | -0.98% | 1.3만 |
|---|
| 2025.11.12 | ₩36,182 | ₩36,182 | ₩35,853 | ₩35,853 | -0.91% | 1.9만 |
|---|
| 2025.11.11 | ₩36,182 | ₩36,182 | ₩36,048 | ₩36,162 | -0.06% | 3.2천 |
|---|
| 2025.11.10 | ₩35,954 | ₩36,068 | ₩35,685 | ₩35,928 | -0.07% | 1만 |
|---|
| 2025.11.07 | ₩35,471 | ₩35,970 | ₩35,471 | ₩35,970 | +1.41% | 4.6천 |
|---|
| 2025.11.06 | ₩35,498 | ₩35,632 | ₩35,417 | ₩35,474 | -0.07% | 6.3천 |
|---|
| 2025.11.05 | ₩35,592 | ₩35,699 | ₩35,431 | ₩35,598 | +0.02% | 1.7만 |
|---|
| 2025.11.04 | ₩35,404 | ₩35,551 | ₩35,364 | ₩35,546 | +0.40% | 4.7천 |
|---|
| 2025.11.03 | ₩35,431 | ₩35,525 | ₩35,082 | ₩35,515 | +0.24% | 2.3만 |
|---|
| 2025.10.31 | ₩35,203 | ₩35,632 | ₩35,203 | ₩35,537 | +0.95% | 2만 |
|---|
| 2025.10.30 | ₩35,082 | ₩35,471 | ₩35,082 | ₩35,389 | +0.88% | 1.7만 |
|---|
| 2025.10.29 | ₩35,820 | ₩36,195 | ₩34,934 | ₩35,095 | -2.02% | 1.7만 |
|---|
| 2025.10.28 | ₩36,933 | ₩36,933 | ₩35,983 | ₩35,983 | -2.57% | 2만 |
|---|
| 2025.10.27 | ₩36,651 | ₩36,786 | ₩36,558 | ₩36,774 | +0.33% | 4.4만 |
|---|
| 2025.10.24 | ₩36,625 | ₩36,810 | ₩36,625 | ₩36,654 | +0.08% | 6.4천 |
|---|
| 2025.10.23 | ₩36,490 | ₩36,571 | ₩36,249 | ₩36,531 | +0.11% | 4.1만 |
|---|
| 2025.10.22 | ₩36,316 | ₩36,523 | ₩36,316 | ₩36,523 | +0.57% | 4.4천 |
|---|
| 2025.10.21 | ₩36,316 | ₩36,437 | ₩36,249 | ₩36,340 | +0.07% | 5.6천 |
|---|
| 2025.10.20 | ₩36,101 | ₩36,384 | ₩36,101 | ₩36,384 | +0.78% | 1만 |
|---|
| 2025.10.17 | ₩35,659 | ₩36,056 | ₩35,659 | ₩36,056 | +1.11% | 2.6만 |
|---|
| 2025.10.16 | ₩35,833 | ₩35,954 | ₩35,659 | ₩35,714 | -0.33% | 5천 |
|---|
| 2025.10.15 | ₩35,471 | ₩35,907 | ₩35,471 | ₩35,801 | +0.93% | 1.2만 |
|---|
| 2025.10.14 | ₩34,961 | ₩35,350 | ₩34,961 | ₩35,317 | +1.02% | 3.8만 |
|---|
| 2025.10.13 | ₩34,746 | ₩34,992 | ₩34,746 | ₩34,992 | +0.71% | 2.9만 |
|---|
| 2025.10.10 | ₩35,176 | ₩35,189 | ₩34,748 | ₩34,748 | -1.22% | 6.8천 |
|---|