시장 데이터를 불러오는 중
전체 종목
State Street SPDR Dow Jones Global Real Estate ETF 과거 주가
State Street SPDR Dow Jones Global Real Estate ETF · RWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Dow Jones Global Real Estate ETF · RWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,657 | ₩62,111 | ₩61,350 | ₩61,804 | +0.24% | 23.2만 |
| 2026.10.08 | ₩60,990 | ₩61,564 | ₩60,602 | ₩61,484 | +0.81% | 9.9만 |
| 2026.10.07 | ₩61,751 | ₩61,791 | ₩60,976 | ₩61,070 | -1.10% | 6.2만 |
| 2026.10.06 | ₩61,764 | ₩62,312 | ₩61,737 | ₩62,098 | +0.54% | 4.9만 |
| 2026.10.05 | ₩61,737 | ₩61,818 | ₩61,310 | ₩61,631 | -0.17% | 3.6만 |
| 2026.10.02 | ₩61,898 | ₩62,191 | ₩61,604 | ₩61,871 | -0.04% | 6.9만 |
| 2026.10.01 | ₩61,898 | ₩61,898 | ₩61,283 | ₩61,711 | -0.30% | 38.1만 |
| 2026.09.30 | ₩62,819 | ₩62,819 | ₩61,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,964 |
| -1.36% |
| 60.5만 |
| 2026.09.29 | ₩62,632 | ₩62,819 | ₩62,218 | ₩62,659 | +0.04% | 18.5만 |
|---|
| 2026.09.28 | ₩62,873 | ₩63,353 | ₩62,539 | ₩62,873 | 0.00% | 8만 |
|---|
| 2026.09.25 | ₩63,126 | ₩63,126 | ₩62,525 | ₩62,926 | -0.32% | 16.1만 |
|---|
| 2026.09.24 | ₩63,019 | ₩63,380 | ₩62,859 | ₩63,100 | +0.13% | 9.5만 |
|---|
| 2026.09.23 | ₩63,540 | ₩63,554 | ₩62,926 | ₩62,939 | -0.95% | 11만 |
|---|
| 2026.09.22 | ₩64,128 | ₩64,128 | ₩63,674 | ₩63,794 | -0.52% | 8.6만 |
|---|
| 2026.09.21 | ₩63,634 | ₩64,008 | ₩62,605 | ₩63,874 | +0.38% | 9.3만 |
|---|
| 2026.09.18 | ₩64,235 | ₩64,328 | ₩63,847 | ₩63,847 | -0.60% | 6.3만 |
|---|
| 2026.09.17 | ₩64,649 | ₩64,836 | ₩64,488 | ₩64,609 | -0.06% | 6.7만 |
|---|
| 2026.09.16 | ₩64,902 | ₩65,036 | ₩63,968 | ₩64,235 | -1.03% | 6.5만 |
|---|
| 2026.09.15 | ₩64,755 | ₩64,782 | ₩64,288 | ₩64,755 | 0.00% | 19.4만 |
|---|
| 2026.09.14 | ₩65,036 | ₩65,263 | ₩64,649 | ₩64,876 | -0.25% | 4.7만 |
|---|
| 2026.09.11 | ₩65,396 | ₩65,423 | ₩64,902 | ₩65,129 | -0.41% | 6.1만 |
|---|
| 2026.09.10 | ₩65,276 | ₩65,664 | ₩64,675 | ₩64,902 | -0.57% | 5만 |
|---|
| 2026.09.09 | ₩65,971 | ₩66,078 | ₩65,236 | ₩65,503 | -0.71% | 7.3만 |
|---|
| 2026.09.08 | ₩65,810 | ₩66,411 | ₩65,810 | ₩66,011 | +0.30% | 5.4만 |
|---|
| 2026.09.04 | ₩66,091 | ₩66,692 | ₩65,997 | ₩65,997 | -0.14% | 5.2만 |
|---|
| 2026.09.03 | ₩66,184 | ₩66,505 | ₩65,864 | ₩66,318 | +0.20% | 5.8만 |
|---|
| 2026.09.02 | ₩66,118 | ₩66,118 | ₩65,477 | ₩65,810 | -0.46% | 7.1만 |
|---|
| 2026.09.01 | ₩65,997 | ₩66,478 | ₩65,757 | ₩66,211 | +0.32% | 30만 |
|---|
| 2026.08.31 | ₩66,438 | ₩66,438 | ₩65,757 | ₩66,064 | -0.56% | 3.9만 |
|---|
| 2026.08.28 | ₩67,173 | ₩67,173 | ₩66,425 | ₩66,612 | -0.83% | 6.2만 |
|---|
| 2026.08.27 | ₩67,413 | ₩67,413 | ₩67,039 | ₩67,119 | -0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩67,934 | ₩68,067 | ₩67,533 | ₩67,573 | -0.53% | 5.4만 |
|---|
| 2026.08.25 | ₩67,894 | ₩68,081 | ₩67,627 | ₩67,840 | -0.08% | 3만 |
|---|
| 2026.08.24 | ₩67,680 | ₩67,894 | ₩67,320 | ₩67,747 | +0.10% | 10만 |
|---|
| 2026.08.21 | ₩67,680 | ₩67,680 | ₩67,293 | ₩67,466 | -0.32% | 3.7만 |
|---|
| 2026.08.20 | ₩67,213 | ₩67,814 | ₩67,213 | ₩67,413 | +0.30% | 6.8만 |
|---|
| 2026.08.19 | ₩67,253 | ₩67,413 | ₩66,892 | ₩67,306 | +0.08% | 2.8만 |
|---|
| 2026.08.18 | ₩67,213 | ₩67,493 | ₩66,892 | ₩66,892 | -0.48% | 5.7만 |
|---|
| 2026.08.17 | ₩67,440 | ₩67,440 | ₩66,919 | ₩67,173 | -0.40% | 3.4만 |
|---|
| 2026.08.14 | ₩67,560 | ₩67,814 | ₩67,360 | ₩67,400 | -0.24% | 5.8만 |
|---|
| 2026.08.13 | ₩67,159 | ₩67,840 | ₩67,159 | ₩67,493 | +0.50% | 2.7만 |
|---|
| 2026.08.12 | ₩66,638 | ₩67,106 | ₩66,612 | ₩66,892 | +0.38% | 4.2만 |
|---|
| 2026.08.11 | ₩67,052 | ₩67,052 | ₩66,385 | ₩66,478 | -0.86% | 7.7만 |
|---|
| 2026.08.10 | ₩67,533 | ₩67,533 | ₩66,785 | ₩67,066 | -0.69% | 4.8만 |
|---|
| 2026.08.07 | ₩67,894 | ₩68,014 | ₩67,373 | ₩67,827 | -0.10% | 4.9만 |
|---|
| 2026.08.06 | ₩68,375 | ₩68,375 | ₩67,360 | ₩67,613 | -1.11% | 4.6만 |
|---|
| 2026.08.05 | ₩68,121 | ₩68,254 | ₩67,587 | ₩68,161 | +0.06% | 9.5만 |
|---|
| 2026.08.04 | ₩67,961 | ₩68,148 | ₩67,293 | ₩68,041 | +0.12% | 41.3만 |
|---|
| 2026.08.03 | ₩68,521 | ₩68,548 | ₩67,920 | ₩68,107 | -0.60% | 246.9만 |
|---|
| 2026.07.31 | ₩68,668 | ₩68,668 | ₩68,027 | ₩68,308 | -0.53% | 5.2만 |
|---|
| 2026.07.30 | ₩69,336 | ₩69,416 | ₩68,081 | ₩68,695 | -0.92% | 3.9만 |
|---|
| 2026.07.29 | ₩69,550 | ₩69,550 | ₩68,869 | ₩69,042 | -0.73% | 7.6만 |
|---|
| 2026.07.28 | ₩69,790 | ₩69,790 | ₩69,256 | ₩69,269 | -0.75% | 3.8만 |
|---|
| 2026.07.27 | ₩69,723 | ₩69,723 | ₩69,109 | ₩69,203 | -0.75% | 5.3만 |
|---|
| 2026.07.24 | ₩68,668 | ₩69,536 | ₩68,668 | ₩69,470 | +1.17% | 9.2만 |
|---|
| 2026.07.23 | ₩68,148 | ₩68,468 | ₩67,987 | ₩68,161 | +0.02% | 6.6만 |
|---|
| 2026.07.22 | ₩68,815 | ₩68,909 | ₩68,148 | ₩68,148 | -0.97% | 9.8만 |
|---|
| 2026.07.21 | ₩68,535 | ₩68,775 | ₩68,281 | ₩68,708 | +0.25% | 2.3만 |
|---|
| 2026.07.20 | ₩68,655 | ₩68,922 | ₩68,228 | ₩68,334 | -0.47% | 2.6만 |
|---|
| 2026.07.17 | ₩68,722 | ₩69,269 | ₩68,415 | ₩68,735 | +0.02% | 2.1만 |
|---|
| 2026.07.16 | ₩67,386 | ₩68,615 | ₩67,386 | ₩68,615 | +1.82% | 2.4만 |
|---|
| 2026.07.15 | ₩67,373 | ₩67,907 | ₩67,173 | ₩67,386 | +0.02% | 3.1만 |
|---|
| 2026.07.14 | ₩67,293 | ₩67,466 | ₩67,133 | ₩67,146 | -0.22% | 4.5만 |
|---|
| 2026.07.13 | ₩67,119 | ₩67,506 | ₩66,959 | ₩67,146 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩66,986 | ₩67,106 | ₩66,518 | ₩67,066 | +0.12% | 5.1만 |
|---|
| 2026.07.09 | ₩66,852 | ₩67,173 | ₩66,679 | ₩66,879 | +0.04% | 4.4만 |
|---|
| 2026.07.08 | ₩67,386 | ₩67,386 | ₩66,545 | ₩66,638 | -1.11% | 7.1만 |
|---|
| 2026.07.07 | ₩67,373 | ₩68,094 | ₩67,373 | ₩67,774 | +0.59% | 4.1만 |
|---|
| 2026.07.06 | ₩67,266 | ₩67,386 | ₩66,919 | ₩67,079 | -0.28% | 5.7만 |
|---|
| 2026.07.02 | ₩66,745 | ₩67,413 | ₩66,692 | ₩67,413 | +1.00% | 18만 |
|---|
| 2026.07.01 | ₩66,104 | ₩66,839 | ₩66,104 | ₩66,398 | +0.44% | 18.6만 |
|---|
| 2026.06.30 | ₩66,732 | ₩66,799 | ₩66,224 | ₩66,385 | -0.52% | 35.6만 |
|---|
| 2026.06.29 | ₩67,279 | ₩67,320 | ₩66,572 | ₩67,253 | -0.04% | 9.3만 |
|---|
| 2026.06.26 | ₩66,825 | ₩67,346 | ₩66,652 | ₩67,346 | +0.78% | 20.3만 |
|---|
| 2026.06.25 | ₩66,398 | ₩66,732 | ₩66,064 | ₩66,305 | -0.14% | 23.6만 |
|---|
| 2026.06.24 | ₩66,251 | ₩66,465 | ₩65,824 | ₩66,278 | +0.04% | 4.2만 |
|---|
| 2026.06.23 | ₩65,290 | ₩66,171 | ₩65,169 | ₩65,997 | +1.08% | 4.3만 |
|---|
| 2026.06.22 | ₩64,876 | ₩65,624 | ₩64,876 | ₩65,370 | +0.76% | 3.3만 |
|---|
| 2026.06.18 | ₩65,450 | ₩65,690 | ₩65,183 | ₩65,343 | -0.16% | 4.9만 |
|---|
| 2026.06.17 | ₩66,705 | ₩66,705 | ₩65,156 | ₩65,383 | -1.98% | 4만 |
|---|
| 2026.06.16 | ₩66,732 | ₩67,119 | ₩66,545 | ₩66,825 | +0.14% | 2.2만 |
|---|
| 2026.06.15 | ₩67,426 | ₩67,480 | ₩66,558 | ₩66,585 | -1.25% | 2.4만 |
|---|
| 2026.06.12 | ₩66,612 | ₩67,320 | ₩66,612 | ₩67,119 | +0.76% | 4.1만 |
|---|
| 2026.06.11 | ₩66,371 | ₩66,785 | ₩66,024 | ₩66,532 | +0.24% | 2.4만 |
|---|
| 2026.06.10 | ₩66,184 | ₩66,598 | ₩66,078 | ₩66,118 | -0.10% | 2.5만 |
|---|
| 2026.06.09 | ₩65,089 | ₩66,091 | ₩65,089 | ₩66,024 | +1.44% | 6.9만 |
|---|
| 2026.06.08 | ₩65,450 | ₩65,517 | ₩64,515 | ₩64,675 | -1.18% | 2.3만 |
|---|
| 2026.06.05 | ₩65,036 | ₩65,797 | ₩65,036 | ₩65,290 | +0.39% | 8.6만 |
|---|
| 2026.06.04 | ₩64,916 | ₩65,223 | ₩64,569 | ₩65,223 | +0.47% | 2만 |
|---|
| 2026.06.03 | ₩64,221 | ₩64,889 | ₩64,221 | ₩64,502 | +0.44% | 2.8만 |
|---|
| 2026.06.02 | ₩64,435 | ₩64,649 | ₩64,048 | ₩64,595 | +0.25% | 3.3만 |
|---|
| 2026.06.01 | ₩65,143 | ₩65,290 | ₩64,288 | ₩64,355 | -1.21% | 20.4만 |
|---|
| 2026.05.29 | ₩66,198 | ₩66,198 | ₩65,383 | ₩65,597 | -0.91% | 2.9만 |
|---|
| 2026.05.28 | ₩66,265 | ₩66,572 | ₩65,957 | ₩65,971 | -0.44% | 2.2만 |
|---|
| 2026.05.27 | ₩66,572 | ₩66,719 | ₩66,345 | ₩66,385 | -0.28% | 2.4만 |
|---|
| 2026.05.26 | ₩66,398 | ₩66,638 | ₩66,331 | ₩66,598 | +0.30% | 5.1만 |
|---|
| 2026.05.22 | ₩66,171 | ₩66,184 | ₩65,770 | ₩66,091 | -0.12% | 2.5만 |
|---|
| 2026.05.21 | ₩65,770 | ₩66,238 | ₩65,356 | ₩66,131 | +0.55% | 3.5만 |
|---|
| 2026.05.20 | ₩65,250 | ₩65,997 | ₩65,156 | ₩65,997 | +1.15% | 3.8만 |
|---|
| 2026.05.19 | ₩64,956 | ₩65,717 | ₩64,662 | ₩65,196 | +0.37% | 7.4만 |
|---|
| 2026.05.18 | ₩64,569 | ₩65,196 | ₩64,569 | ₩65,196 | +0.97% | 2.3만 |
|---|
| 2026.05.15 | ₩65,089 | ₩65,343 | ₩64,542 | ₩64,609 | -0.74% | 3.2만 |
|---|
| 2026.05.14 | ₩65,837 | ₩66,118 | ₩65,503 | ₩65,704 | -0.20% | 2.4만 |
|---|
| 2026.05.13 | ₩65,784 | ₩66,144 | ₩65,583 | ₩65,944 | +0.24% | 3.3만 |
|---|
| 2026.05.12 | ₩66,038 | ₩66,345 | ₩65,864 | ₩66,184 | +0.22% | 2.6만 |
|---|
| 2026.05.11 | ₩66,184 | ₩66,532 | ₩65,984 | ₩66,345 | +0.24% | 2만 |
|---|
| 2026.05.08 | ₩66,224 | ₩66,585 | ₩66,064 | ₩66,291 | +0.10% | 5.8만 |
|---|
| 2026.05.07 | ₩66,545 | ₩66,545 | ₩65,784 | ₩66,104 | -0.66% | 3.1만 |
|---|
| 2026.05.06 | ₩66,385 | ₩66,946 | ₩66,104 | ₩66,652 | +0.40% | 3만 |
|---|
| 2026.05.05 | ₩65,664 | ₩65,784 | ₩65,223 | ₩65,503 | -0.24% | 9만 |
|---|
| 2026.05.04 | ₩65,490 | ₩65,957 | ₩65,116 | ₩65,196 | -0.45% | 4.1만 |
|---|
| 2026.05.01 | ₩65,971 | ₩66,251 | ₩65,744 | ₩65,757 | -0.32% | 10.3만 |
|---|
| 2026.04.30 | ₩64,942 | ₩66,051 | ₩64,942 | ₩66,011 | +1.65% | 1.5만 |
|---|
| 2026.04.29 | ₩65,196 | ₩65,290 | ₩64,755 | ₩64,849 | -0.53% | 1.5만 |
|---|
| 2026.04.28 | ₩65,156 | ₩65,677 | ₩64,983 | ₩65,396 | +0.37% | 3.3만 |
|---|
| 2026.04.27 | ₩65,263 | ₩65,557 | ₩65,089 | ₩65,263 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩65,423 | ₩65,891 | ₩65,383 | ₩65,450 | +0.04% | 2.2만 |
|---|
| 2026.04.23 | ₩64,996 | ₩65,637 | ₩64,996 | ₩65,624 | +0.97% | 13.5만 |
|---|
| 2026.04.22 | ₩65,877 | ₩65,877 | ₩64,715 | ₩64,809 | -1.62% | 2.4만 |
|---|
| 2026.04.21 | ₩66,398 | ₩66,465 | ₩65,396 | ₩65,396 | -1.51% | 2만 |
|---|
| 2026.04.20 | ₩66,291 | ₩66,598 | ₩66,291 | ₩66,358 | +0.10% | 3.7만 |
|---|
| 2026.04.17 | ₩65,971 | ₩66,625 | ₩65,971 | ₩66,451 | +0.73% | 1.3만 |
|---|
| 2026.04.16 | ₩65,290 | ₩65,810 | ₩65,223 | ₩65,503 | +0.33% | 2만 |
|---|
| 2026.04.15 | ₩65,156 | ₩65,303 | ₩64,662 | ₩65,303 | +0.23% | 2.6만 |
|---|
| 2026.04.14 | ₩64,475 | ₩65,183 | ₩64,341 | ₩65,183 | +1.10% | 2.2만 |
|---|
| 2026.04.13 | ₩63,807 | ₩64,382 | ₩63,580 | ₩64,382 | +0.90% | 3만 |
|---|
| 2026.04.10 | ₩64,181 | ₩64,261 | ₩63,847 | ₩64,168 | -0.02% | 2.8만 |
|---|
| 2026.04.09 | ₩63,340 | ₩64,355 | ₩63,340 | ₩64,061 | +1.14% | 2만 |
|---|
| 2026.04.08 | ₩63,647 | ₩63,781 | ₩63,327 | ₩63,634 | -0.02% | 2.2만 |
|---|
| 2026.04.07 | ₩61,884 | ₩62,392 | ₩61,858 | ₩62,352 | +0.76% | 2.5만 |
|---|
| 2026.04.06 | ₩61,964 | ₩62,365 | ₩61,818 | ₩62,085 | +0.19% | 5.4만 |
|---|
| 2026.04.02 | ₩61,350 | ₩62,258 | ₩61,283 | ₩62,045 | +1.13% | 3.4만 |
|---|
| 2026.04.01 | ₩61,564 | ₩62,098 | ₩61,470 | ₩61,791 | +0.37% | 16.3만 |
|---|
| 2026.03.31 | ₩60,843 | ₩61,444 | ₩60,482 | ₩61,123 | +0.46% | 41만 |
|---|
| 2026.03.30 | ₩60,442 | ₩60,803 | ₩59,988 | ₩60,255 | -0.31% | 2.5만 |
|---|
| 2026.03.27 | ₩60,362 | ₩60,642 | ₩59,734 | ₩59,921 | -0.73% | 3.2만 |
|---|
| 2026.03.26 | ₩60,415 | ₩61,190 | ₩60,322 | ₩60,669 | +0.42% | 4.7만 |
|---|
| 2026.03.25 | ₩61,297 | ₩61,404 | ₩60,656 | ₩61,016 | -0.46% | 2.9만 |
|---|
| 2026.03.24 | ₩60,736 | ₩61,350 | ₩60,602 | ₩60,709 | -0.04% | 3.1만 |
|---|
| 2026.03.23 | ₩61,444 | ₩62,004 | ₩61,123 | ₩61,203 | -0.39% | 4.6만 |
|---|
| 2026.03.20 | ₩62,859 | ₩62,859 | ₩60,896 | ₩60,896 | -3.12% | 9.3만 |
|---|
| 2026.03.19 | ₩62,605 | ₩63,193 | ₩62,512 | ₩62,953 | +0.55% | 3.3만 |
|---|
| 2026.03.18 | ₩63,874 | ₩63,941 | ₩63,019 | ₩63,019 | -1.34% | 3.3만 |
|---|
| 2026.03.17 | ₩64,221 | ₩64,448 | ₩63,821 | ₩64,021 | -0.31% | 9.9만 |
|---|
| 2026.03.16 | ₩63,487 | ₩64,155 | ₩63,487 | ₩63,941 | +0.72% | 2.6만 |
|---|
| 2026.03.13 | ₩63,554 | ₩63,901 | ₩62,899 | ₩62,953 | -0.95% | 2.3만 |
|---|
| 2026.03.12 | ₩63,260 | ₩63,687 | ₩62,993 | ₩63,380 | +0.19% | 4만 |
|---|
| 2026.03.11 | ₩64,128 | ₩64,128 | ₩63,580 | ₩63,847 | -0.44% | 2.1만 |
|---|
| 2026.03.10 | ₩64,288 | ₩64,983 | ₩64,021 | ₩64,248 | -0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩63,527 | ₩64,435 | ₩62,712 | ₩64,248 | +1.14% | 8만 |
|---|
| 2026.03.06 | ₩64,475 | ₩64,475 | ₩63,928 | ₩64,275 | -0.31% | 2만 |
|---|
| 2026.03.05 | ₩65,196 | ₩65,196 | ₩64,528 | ₩65,169 | -0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩65,624 | ₩65,917 | ₩65,116 | ₩65,891 | +0.41% | 5.5만 |
|---|
| 2026.03.03 | ₩65,076 | ₩65,784 | ₩64,422 | ₩65,637 | +0.86% | 5.7만 |
|---|
| 2026.03.02 | ₩65,770 | ₩66,585 | ₩65,770 | ₩66,078 | +0.47% | 4.4만 |
|---|
| 2026.02.27 | ₩66,345 | ₩66,906 | ₩66,345 | ₩66,451 | +0.16% | 1.5만 |
|---|
| 2026.02.26 | ₩66,291 | ₩66,652 | ₩66,224 | ₩66,625 | +0.50% | 1.9만 |
|---|
| 2026.02.25 | ₩65,944 | ₩66,331 | ₩65,851 | ₩66,171 | +0.34% | 2.1만 |
|---|
| 2026.02.24 | ₩65,904 | ₩66,224 | ₩65,757 | ₩65,971 | +0.10% | 2.8만 |
|---|
| 2026.02.23 | ₩65,891 | ₩66,305 | ₩65,784 | ₩66,078 | +0.28% | 3.3만 |
|---|
| 2026.02.20 | ₩65,383 | ₩65,971 | ₩65,383 | ₩65,971 | +0.90% | 2.1만 |
|---|
| 2026.02.19 | ₩65,303 | ₩65,583 | ₩65,089 | ₩65,370 | +0.10% | 2.2만 |
|---|
| 2026.02.18 | ₩66,158 | ₩66,184 | ₩65,343 | ₩65,396 | -1.15% | 8.2만 |
|---|
| 2026.02.17 | ₩65,757 | ₩66,358 | ₩65,624 | ₩66,265 | +0.77% | 3.8만 |
|---|
| 2026.02.13 | ₩65,076 | ₩65,904 | ₩65,023 | ₩65,744 | +1.03% | 2.7만 |
|---|
| 2026.02.12 | ₩65,770 | ₩66,251 | ₩64,969 | ₩64,969 | -1.22% | 2.7만 |
|---|
| 2026.02.11 | ₩65,076 | ₩65,530 | ₩65,023 | ₩65,169 | +0.14% | 4.7만 |
|---|
| 2026.02.10 | ₩64,315 | ₩65,063 | ₩64,315 | ₩64,956 | +1.00% | 4.2만 |
|---|
| 2026.02.09 | ₩63,861 | ₩64,208 | ₩63,794 | ₩64,101 | +0.38% | 2.3만 |
|---|
| 2026.02.06 | ₩63,340 | ₩63,887 | ₩63,300 | ₩63,754 | +0.65% | 5.2만 |
|---|
| 2026.02.05 | ₩62,686 | ₩63,206 | ₩62,686 | ₩62,926 | +0.38% | 3.6만 |
|---|
| 2026.02.04 | ₩62,445 | ₩63,166 | ₩62,445 | ₩62,886 | +0.71% | 2.6만 |
|---|
| 2026.02.03 | ₩61,818 | ₩62,191 | ₩61,631 | ₩62,045 | +0.37% | 3.5만 |
|---|
| 2026.02.02 | ₩62,338 | ₩62,338 | ₩61,697 | ₩61,898 | -0.71% | 3.3만 |
|---|
| 2026.01.30 | ₩62,178 | ₩62,325 | ₩61,751 | ₩62,178 | 0.00% | 3.7만 |
|---|
| 2026.01.29 | ₩61,924 | ₩62,432 | ₩61,564 | ₩62,272 | +0.56% | 4만 |
|---|
| 2026.01.28 | ₩61,791 | ₩62,111 | ₩61,337 | ₩61,524 | -0.43% | 4.4만 |
|---|
| 2026.01.27 | ₩61,711 | ₩61,964 | ₩61,550 | ₩61,898 | +0.30% | 8.6만 |
|---|
| 2026.01.26 | ₩61,911 | ₩62,058 | ₩61,537 | ₩61,684 | -0.37% | 7.7만 |
|---|
| 2026.01.23 | ₩61,337 | ₩61,697 | ₩61,163 | ₩61,644 | +0.50% | 17.4만 |
|---|
| 2026.01.22 | ₩62,125 | ₩62,125 | ₩61,417 | ₩61,564 | -0.90% | 4.1만 |
|---|
| 2026.01.21 | ₩62,098 | ₩62,138 | ₩61,524 | ₩61,777 | -0.52% | 4.9만 |
|---|
| 2026.01.20 | ₩62,151 | ₩62,325 | ₩61,751 | ₩61,911 | -0.39% | 7.2만 |
|---|
| 2026.01.16 | ₩62,138 | ₩62,819 | ₩62,071 | ₩62,806 | +1.07% | 3.5만 |
|---|
| 2026.01.15 | ₩62,098 | ₩62,499 | ₩61,991 | ₩62,138 | +0.06% | 3.3만 |
|---|
| 2026.01.14 | ₩61,497 | ₩61,884 | ₩61,350 | ₩61,871 | +0.61% | 4.8만 |
|---|
| 2026.01.13 | ₩61,390 | ₩61,657 | ₩60,990 | ₩61,577 | +0.30% | 6.4만 |
|---|
| 2026.01.12 | ₩61,550 | ₩61,804 | ₩61,310 | ₩61,377 | -0.28% | 15.6만 |
|---|
| 2026.01.09 | ₩61,337 | ₩62,766 | ₩61,337 | ₩61,390 | +0.09% | 4.6만 |
|---|
| 2026.01.08 | ₩60,669 | ₩61,470 | ₩60,669 | ₩61,350 | +1.12% | 8.4만 |
|---|
| 2026.01.07 | ₩61,270 | ₩61,444 | ₩60,856 | ₩60,869 | -0.65% | 6.2만 |
|---|
| 2026.01.06 | ₩60,455 | ₩61,110 | ₩60,455 | ₩60,923 | +0.77% | 6.5만 |
|---|
| 2026.01.05 | ₩60,375 | ₩60,843 | ₩60,108 | ₩60,509 | +0.22% | 6.5만 |
|---|
| 2026.01.02 | ₩60,442 | ₩60,642 | ₩60,148 | ₩60,469 | +0.04% | 17만 |
|---|
| 2025.12.31 | ₩60,856 | ₩60,896 | ₩60,122 | ₩60,122 | -1.21% | 46만 |
|---|
| 2025.12.30 | ₩60,803 | ₩60,896 | ₩60,629 | ₩60,869 | +0.11% | 7.6만 |
|---|
| 2025.12.29 | ₩60,629 | ₩60,749 | ₩60,482 | ₩60,749 | +0.20% | 4.4만 |
|---|
| 2025.12.26 | ₩60,535 | ₩60,642 | ₩60,335 | ₩60,642 | +0.18% | 3.6만 |
|---|
| 2025.12.24 | ₩60,335 | ₩60,602 | ₩60,255 | ₩60,602 | +0.44% | 4.1만 |
|---|
| 2025.12.23 | ₩60,188 | ₩60,242 | ₩59,988 | ₩60,175 | -0.02% | 7.1만 |
|---|
| 2025.12.22 | ₩59,761 | ₩60,255 | ₩59,667 | ₩59,988 | +0.38% | 6.3만 |
|---|
| 2025.12.19 | ₩60,576 | ₩60,923 | ₩60,455 | ₩60,469 | -0.18% | 11.4만 |
|---|
| 2025.12.18 | ₩61,003 | ₩61,123 | ₩60,629 | ₩60,629 | -0.61% | 3.4만 |
|---|
| 2025.12.17 | ₩60,642 | ₩60,949 | ₩60,616 | ₩60,856 | +0.35% | 7만 |
|---|
| 2025.12.16 | ₩61,030 | ₩61,030 | ₩60,482 | ₩60,656 | -0.61% | 9.7만 |
|---|
| 2025.12.15 | ₩60,883 | ₩60,976 | ₩60,589 | ₩60,896 | +0.02% | 2.8만 |
|---|
| 2025.12.12 | ₩60,642 | ₩61,016 | ₩60,322 | ₩60,642 | 0.00% | 3.9만 |
|---|
| 2025.12.11 | ₩60,429 | ₩60,736 | ₩60,202 | ₩60,402 | -0.04% | 6.4만 |
|---|
| 2025.12.10 | ₩60,162 | ₩60,682 | ₩60,162 | ₩60,469 | +0.51% | 4만 |
|---|
| 2025.12.09 | ₩60,415 | ₩60,522 | ₩59,961 | ₩59,961 | -0.75% | 5.9만 |
|---|
| 2025.12.08 | ₩60,776 | ₩60,776 | ₩60,148 | ₩60,335 | -0.73% | 2.9만 |
|---|
| 2025.12.05 | ₩60,896 | ₩61,123 | ₩60,736 | ₩61,030 | +0.22% | 3.2만 |
|---|
| 2025.12.04 | ₩61,123 | ₩61,363 | ₩60,883 | ₩60,883 | -0.39% | 2.2만 |
|---|
| 2025.12.03 | ₩61,150 | ₩61,430 | ₩61,083 | ₩61,283 | +0.22% | 4.1만 |
|---|
| 2025.12.02 | ₩61,497 | ₩61,524 | ₩60,963 | ₩61,110 | -0.63% | 3만 |
|---|
| 2025.12.01 | ₩61,510 | ₩61,631 | ₩61,150 | ₩61,177 | -0.54% | 9.4만 |
|---|
| 2025.11.28 | ₩61,644 | ₩62,045 | ₩61,644 | ₩62,031 | +0.63% | 2.1만 |
|---|
| 2025.11.26 | ₩61,323 | ₩61,964 | ₩61,323 | ₩61,631 | +0.50% | 4.3만 |
|---|
| 2025.11.25 | ₩60,896 | ₩61,577 | ₩60,896 | ₩61,350 | +0.75% | 3.3만 |
|---|
| 2025.11.24 | ₩60,642 | ₩60,923 | ₩60,549 | ₩60,722 | +0.13% | 4.3만 |
|---|
| 2025.11.21 | ₩60,055 | ₩60,829 | ₩60,028 | ₩60,696 | +1.07% | 4.5만 |
|---|
| 2025.11.20 | ₩60,349 | ₩60,709 | ₩59,761 | ₩59,761 | -0.97% | 10.6만 |
|---|
| 2025.11.19 | ₩60,602 | ₩60,722 | ₩59,948 | ₩60,108 | -0.82% | 8.2만 |
|---|
| 2025.11.18 | ₩60,415 | ₩60,722 | ₩60,242 | ₩60,696 | +0.46% | 4.8만 |
|---|
| 2025.11.17 | ₩60,803 | ₩61,003 | ₩60,228 | ₩60,495 | -0.51% | 3.8만 |
|---|
| 2025.11.14 | ₩60,629 | ₩60,909 | ₩60,629 | ₩60,909 | +0.46% | 1.9만 |
|---|
| 2025.11.13 | ₩61,043 | ₩61,257 | ₩60,616 | ₩60,722 | -0.53% | 4만 |
|---|
| 2025.11.12 | ₩61,510 | ₩61,577 | ₩61,243 | ₩61,243 | -0.43% | 4만 |
|---|
| 2025.11.11 | ₩61,283 | ₩61,644 | ₩61,283 | ₩61,617 | +0.54% | 3만 |
|---|
| 2025.11.10 | ₩61,190 | ₩61,350 | ₩60,749 | ₩61,003 | -0.31% | 2.8만 |
|---|
| 2025.11.07 | ₩60,602 | ₩61,243 | ₩60,602 | ₩61,243 | +1.06% | 1.8만 |
|---|
| 2025.11.06 | ₩60,495 | ₩60,669 | ₩60,308 | ₩60,482 | -0.02% | 1.5만 |
|---|
| 2025.11.05 | ₩60,495 | ₩60,562 | ₩60,215 | ₩60,429 | -0.11% | 2.6만 |
|---|
| 2025.11.04 | ₩60,028 | ₩60,295 | ₩59,841 | ₩60,295 | +0.44% | 3.2만 |
|---|
| 2025.11.03 | ₩59,975 | ₩60,202 | ₩59,494 | ₩60,202 | +0.38% | 2.2만 |
|---|
| 2025.10.31 | ₩59,894 | ₩60,389 | ₩59,894 | ₩60,242 | +0.58% | 3.6만 |
|---|
| 2025.10.30 | ₩59,694 | ₩60,415 | ₩59,694 | ₩60,308 | +1.03% | 3.4만 |
|---|
| 2025.10.29 | ₩60,976 | ₩60,976 | ₩59,788 | ₩60,001 | -1.60% | 1.8만 |
|---|
| 2025.10.28 | ₩61,978 | ₩61,978 | ₩61,230 | ₩61,243 | -1.19% | 2.8만 |
|---|
| 2025.10.27 | ₩62,004 | ₩62,151 | ₩61,737 | ₩62,151 | +0.24% | 3.1만 |
|---|
| 2025.10.24 | ₩61,938 | ₩62,151 | ₩61,898 | ₩61,898 | -0.06% | 12만 |
|---|
| 2025.10.23 | ₩61,991 | ₩62,004 | ₩61,457 | ₩61,831 | -0.26% | 5.2만 |
|---|
| 2025.10.22 | ₩61,590 | ₩61,911 | ₩61,524 | ₩61,818 | +0.37% | 4만 |
|---|
| 2025.10.21 | ₩61,604 | ₩61,831 | ₩61,323 | ₩61,417 | -0.30% | 6만 |
|---|
| 2025.10.20 | ₩61,457 | ₩61,751 | ₩61,350 | ₩61,711 | +0.41% | 3.8만 |
|---|
| 2025.10.17 | ₩60,869 | ₩61,283 | ₩60,736 | ₩61,230 | +0.59% | 2.9만 |
|---|
| 2025.10.16 | ₩61,056 | ₩61,203 | ₩60,696 | ₩60,776 | -0.46% | 4.1만 |
|---|
| 2025.10.15 | ₩60,268 | ₩61,003 | ₩60,268 | ₩60,829 | +0.93% | 3.3만 |
|---|
| 2025.10.14 | ₩59,574 | ₩60,295 | ₩59,574 | ₩60,148 | +0.96% | 2.5만 |
|---|
| 2025.10.13 | ₩59,414 | ₩59,641 | ₩59,173 | ₩59,587 | +0.29% | 1.3만 |
|---|
| 2025.10.10 | ₩59,828 | ₩60,015 | ₩58,880 | ₩58,946 | -1.47% | 17.6만 |
|---|