시장 데이터를 불러오는 중
전체 종목
State Street SPDR Dow Jones REIT ETF 과거 주가
State Street SPDR Dow Jones REIT ETF · RWR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Dow Jones REIT ETF · RWR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩139,684 | ₩140,568 | ₩139,081 | ₩140,193 | +0.36% | 11.2만 |
| 2026.10.08 | ₩138,116 | ₩139,469 | ₩137,446 | ₩139,201 | +0.79% | 19.3만 |
| 2026.10.07 | ₩140,126 | ₩140,394 | ₩138,089 | ₩138,089 | -1.45% | 11.1만 |
| 2026.10.06 | ₩139,911 | ₩141,225 | ₩139,563 | ₩140,354 | +0.32% | 17.1만 |
| 2026.10.05 | ₩140,139 | ₩140,501 | ₩139,134 | ₩139,523 | -0.44% | 21.9만 |
| 2026.10.02 | ₩140,595 | ₩141,439 | ₩140,019 | ₩140,233 | -0.26% | 16.9만 |
| 2026.10.01 | ₩140,005 | ₩140,005 | ₩138,692 | ₩139,684 | -0.23% | 23.3만 |
| 2026.09.30 | ₩142,350 | ₩142,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,595 |
| -1.23% |
| 33.6만 |
| 2026.09.29 | ₩141,600 | ₩142,632 | ₩141,265 | ₩142,029 | +0.30% | 24.4만 |
|---|
| 2026.09.28 | ₩142,578 | ₩143,114 | ₩141,573 | ₩142,069 | -0.36% | 15.7만 |
|---|
| 2026.09.25 | ₩142,980 | ₩142,980 | ₩141,372 | ₩142,364 | -0.43% | 28만 |
|---|
| 2026.09.24 | ₩142,873 | ₩143,396 | ₩142,364 | ₩142,458 | -0.29% | 53.5만 |
|---|
| 2026.09.23 | ₩143,342 | ₩143,811 | ₩142,297 | ₩142,471 | -0.61% | 15.1만 |
|---|
| 2026.09.22 | ₩144,642 | ₩144,642 | ₩144,012 | ₩144,066 | -0.40% | 10.4만 |
|---|
| 2026.09.21 | ₩143,744 | ₩144,615 | ₩143,731 | ₩144,414 | +0.47% | 12.1만 |
|---|
| 2026.09.18 | ₩145,218 | ₩145,540 | ₩144,468 | ₩144,602 | -0.42% | 18만 |
|---|
| 2026.09.17 | ₩146,317 | ₩146,424 | ₩145,620 | ₩145,955 | -0.25% | 13.4만 |
|---|
| 2026.09.16 | ₩146,813 | ₩147,751 | ₩144,441 | ₩145,446 | -0.93% | 15.8만 |
|---|
| 2026.09.15 | ₩146,826 | ₩147,014 | ₩145,727 | ₩146,531 | -0.20% | 11.6만 |
|---|
| 2026.09.14 | ₩147,536 | ₩148,595 | ₩146,411 | ₩146,933 | -0.41% | 13.4만 |
|---|
| 2026.09.11 | ₩147,657 | ₩148,032 | ₩146,799 | ₩147,456 | -0.14% | 15.2만 |
|---|
| 2026.09.10 | ₩148,019 | ₩148,608 | ₩146,531 | ₩146,906 | -0.75% | 34.7만 |
|---|
| 2026.09.09 | ₩149,305 | ₩149,359 | ₩147,349 | ₩147,710 | -1.07% | 15.4만 |
|---|
| 2026.09.08 | ₩148,555 | ₩150,203 | ₩148,541 | ₩149,372 | +0.55% | 10.7만 |
|---|
| 2026.09.04 | ₩149,667 | ₩150,672 | ₩149,091 | ₩149,184 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩150,377 | ₩150,377 | ₩149,318 | ₩150,149 | -0.15% | 12.1만 |
|---|
| 2026.09.02 | ₩150,176 | ₩150,176 | ₩148,715 | ₩149,586 | -0.39% | 13.4만 |
|---|
| 2026.09.01 | ₩149,948 | ₩150,993 | ₩149,546 | ₩150,189 | +0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩150,752 | ₩150,752 | ₩149,318 | ₩150,122 | -0.42% | 13.6만 |
|---|
| 2026.08.28 | ₩152,735 | ₩152,735 | ₩151,235 | ₩151,275 | -0.96% | 10.1만 |
|---|
| 2026.08.27 | ₩152,802 | ₩153,057 | ₩151,945 | ₩152,012 | -0.52% | 21.6만 |
|---|
| 2026.08.26 | ₩154,679 | ₩154,705 | ₩153,553 | ₩153,593 | -0.70% | 29.1만 |
|---|
| 2026.08.25 | ₩154,652 | ₩154,839 | ₩153,647 | ₩154,478 | -0.11% | 12.5만 |
|---|
| 2026.08.24 | ₩153,700 | ₩154,759 | ₩153,191 | ₩154,344 | +0.42% | 7.4만 |
|---|
| 2026.08.21 | ₩153,848 | ₩153,848 | ₩152,548 | ₩153,325 | -0.34% | 43.1만 |
|---|
| 2026.08.20 | ₩153,044 | ₩154,008 | ₩152,615 | ₩153,392 | +0.23% | 13.3만 |
|---|
| 2026.08.19 | ₩152,816 | ₩153,298 | ₩152,132 | ₩153,218 | +0.26% | 14.4만 |
|---|
| 2026.08.18 | ₩153,338 | ₩153,446 | ₩151,945 | ₩152,039 | -0.85% | 23.6만 |
|---|
| 2026.08.17 | ₩153,245 | ₩153,245 | ₩151,851 | ₩152,414 | -0.54% | 16.8만 |
|---|
| 2026.08.14 | ₩153,432 | ₩153,941 | ₩153,097 | ₩153,392 | -0.03% | 23.8만 |
|---|
| 2026.08.13 | ₩152,347 | ₩153,834 | ₩152,253 | ₩153,245 | +0.59% | 37.9만 |
|---|
| 2026.08.12 | ₩150,766 | ₩151,677 | ₩150,323 | ₩151,570 | +0.53% | 49.6만 |
|---|
| 2026.08.11 | ₩151,449 | ₩151,449 | ₩149,948 | ₩150,069 | -0.91% | 39.9만 |
|---|
| 2026.08.10 | ₩153,338 | ₩153,338 | ₩151,034 | ₩151,704 | -1.07% | 38.5만 |
|---|
| 2026.08.07 | ₩153,365 | ₩154,357 | ₩152,615 | ₩153,821 | +0.30% | 49.4만 |
|---|
| 2026.08.06 | ₩155,429 | ₩155,952 | ₩152,776 | ₩153,084 | -1.51% | 32.4만 |
|---|
| 2026.08.05 | ₩154,612 | ₩154,973 | ₩153,392 | ₩154,813 | +0.13% | 82.5만 |
|---|
| 2026.08.04 | ₩153,982 | ₩154,585 | ₩152,280 | ₩154,129 | +0.10% | 77.5만 |
|---|
| 2026.08.03 | ₩155,697 | ₩156,407 | ₩154,719 | ₩155,335 | -0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩156,072 | ₩156,233 | ₩154,491 | ₩155,362 | -0.46% | 41.3만 |
|---|
| 2026.07.30 | ₩158,511 | ₩158,511 | ₩154,732 | ₩155,978 | -1.60% | 29.1만 |
|---|
| 2026.07.29 | ₩159,288 | ₩159,570 | ₩157,975 | ₩158,471 | -0.51% | 27.9만 |
|---|
| 2026.07.28 | ₩160,025 | ₩160,333 | ₩159,074 | ₩159,154 | -0.54% | 40.2만 |
|---|
| 2026.07.27 | ₩159,516 | ₩160,052 | ₩158,699 | ₩158,993 | -0.33% | 21.1만 |
|---|
| 2026.07.24 | ₩157,385 | ₩159,985 | ₩157,385 | ₩159,717 | +1.48% | 122만 |
|---|
| 2026.07.23 | ₩155,858 | ₩157,225 | ₩155,858 | ₩156,380 | +0.34% | 18.2만 |
|---|
| 2026.07.22 | ₩157,707 | ₩158,390 | ₩156,099 | ₩156,407 | -0.82% | 16.9만 |
|---|
| 2026.07.21 | ₩157,158 | ₩157,707 | ₩156,541 | ₩157,600 | +0.28% | 24.3만 |
|---|
| 2026.07.20 | ₩157,278 | ₩158,042 | ₩156,340 | ₩157,037 | -0.15% | 29.6만 |
|---|
| 2026.07.17 | ₩158,055 | ₩159,449 | ₩156,635 | ₩157,600 | -0.29% | 56.1만 |
|---|
| 2026.07.16 | ₩153,781 | ₩157,667 | ₩153,781 | ₩157,667 | +2.53% | 16.7만 |
|---|
| 2026.07.15 | ₩153,566 | ₩155,067 | ₩152,749 | ₩153,191 | -0.24% | 17.8만 |
|---|
| 2026.07.14 | ₩153,700 | ₩154,276 | ₩153,084 | ₩153,513 | -0.12% | 23.1만 |
|---|
| 2026.07.13 | ₩152,802 | ₩154,370 | ₩152,802 | ₩153,606 | +0.53% | 16.3만 |
|---|
| 2026.07.10 | ₩153,151 | ₩153,285 | ₩151,288 | ₩152,588 | -0.37% | 19만 |
|---|
| 2026.07.09 | ₩152,762 | ₩153,432 | ₩152,280 | ₩152,441 | -0.21% | 58.8만 |
|---|
| 2026.07.08 | ₩154,772 | ₩154,772 | ₩152,253 | ₩152,400 | -1.53% | 32.3만 |
|---|
| 2026.07.07 | ₩154,250 | ₩156,233 | ₩154,089 | ₩155,000 | +0.49% | 14.9만 |
|---|
| 2026.07.06 | ₩154,665 | ₩154,665 | ₩152,936 | ₩153,271 | -0.90% | 28.4만 |
|---|
| 2026.07.02 | ₩152,722 | ₩154,344 | ₩152,722 | ₩154,344 | +1.06% | 27.6만 |
|---|
| 2026.07.01 | ₩151,235 | ₩153,003 | ₩151,235 | ₩152,065 | +0.55% | 35.1만 |
|---|
| 2026.06.30 | ₩152,441 | ₩152,789 | ₩151,275 | ₩151,382 | -0.69% | 38.3만 |
|---|
| 2026.06.29 | ₩153,486 | ₩153,727 | ₩152,213 | ₩153,714 | +0.15% | 42만 |
|---|
| 2026.06.26 | ₩152,695 | ₩153,982 | ₩152,588 | ₩153,727 | +0.68% | 40.9만 |
|---|
| 2026.06.25 | ₩151,235 | ₩152,025 | ₩150,136 | ₩151,972 | +0.49% | 25.3만 |
|---|
| 2026.06.24 | ₩151,154 | ₩151,704 | ₩149,747 | ₩150,980 | -0.12% | 20.1만 |
|---|
| 2026.06.23 | ₩148,849 | ₩150,980 | ₩148,849 | ₩150,605 | +1.18% | 21.5만 |
|---|
| 2026.06.22 | ₩147,322 | ₩149,251 | ₩146,719 | ₩148,662 | +0.91% | 35.8만 |
|---|
| 2026.06.18 | ₩148,970 | ₩149,064 | ₩147,898 | ₩148,099 | -0.58% | 13.8만 |
|---|
| 2026.06.17 | ₩151,181 | ₩151,503 | ₩147,308 | ₩147,737 | -2.28% | 29.1만 |
|---|
| 2026.06.16 | ₩152,012 | ₩152,695 | ₩151,074 | ₩151,596 | -0.27% | 16.7만 |
|---|
| 2026.06.15 | ₩152,762 | ₩153,271 | ₩151,114 | ₩151,409 | -0.89% | 31.3만 |
|---|
| 2026.06.12 | ₩151,543 | ₩152,990 | ₩151,543 | ₩152,628 | +0.72% | 17.8만 |
|---|
| 2026.06.11 | ₩151,436 | ₩152,374 | ₩150,752 | ₩151,221 | -0.14% | 41.3만 |
|---|
| 2026.06.10 | ₩151,168 | ₩152,333 | ₩150,926 | ₩150,953 | -0.14% | 35.2만 |
|---|
| 2026.06.09 | ₩147,871 | ₩151,449 | ₩147,871 | ₩150,779 | +1.97% | 33.6만 |
|---|
| 2026.06.08 | ₩148,876 | ₩149,412 | ₩146,746 | ₩147,148 | -1.16% | 17.9만 |
|---|
| 2026.06.05 | ₩146,866 | ₩149,948 | ₩146,866 | ₩148,876 | +1.37% | 59.2만 |
|---|
| 2026.06.04 | ₩147,282 | ₩147,335 | ₩145,848 | ₩147,322 | +0.03% | 29.9만 |
|---|
| 2026.06.03 | ₩144,655 | ₩146,424 | ₩144,508 | ₩145,312 | +0.45% | 65.1만 |
|---|
| 2026.06.02 | ₩144,374 | ₩145,111 | ₩143,623 | ₩144,923 | +0.38% | 38.7만 |
|---|
| 2026.06.01 | ₩146,424 | ₩146,638 | ₩144,186 | ₩144,226 | -1.50% | 42.5만 |
|---|
| 2026.05.29 | ₩148,595 | ₩148,595 | ₩146,839 | ₩147,188 | -0.95% | 26.4만 |
|---|
| 2026.05.28 | ₩149,265 | ₩149,908 | ₩148,622 | ₩148,809 | -0.31% | 15.4만 |
|---|
| 2026.05.27 | ₩149,935 | ₩150,645 | ₩149,519 | ₩149,533 | -0.27% | 14만 |
|---|
| 2026.05.26 | ₩149,452 | ₩150,297 | ₩149,345 | ₩149,948 | +0.33% | 17.9만 |
|---|
| 2026.05.22 | ₩149,211 | ₩149,694 | ₩148,139 | ₩149,010 | -0.13% | 20.2만 |
|---|
| 2026.05.21 | ₩147,938 | ₩148,849 | ₩146,893 | ₩148,715 | +0.53% | 22.5만 |
|---|
| 2026.05.20 | ₩146,705 | ₩148,555 | ₩146,705 | ₩148,555 | +1.26% | 47.7만 |
|---|
| 2026.05.19 | ₩146,330 | ₩146,973 | ₩145,526 | ₩146,612 | +0.19% | 25.3만 |
|---|
| 2026.05.18 | ₩145,057 | ₩146,705 | ₩145,057 | ₩146,451 | +0.96% | 22.7만 |
|---|
| 2026.05.15 | ₩147,174 | ₩147,174 | ₩144,642 | ₩144,803 | -1.61% | 31.6만 |
|---|
| 2026.05.14 | ₩148,072 | ₩148,407 | ₩147,241 | ₩147,335 | -0.50% | 17.8만 |
|---|
| 2026.05.13 | ₩147,777 | ₩148,193 | ₩147,081 | ₩147,684 | -0.06% | 41.2만 |
|---|
| 2026.05.12 | ₩148,273 | ₩148,635 | ₩147,067 | ₩148,394 | +0.08% | 25.1만 |
|---|
| 2026.05.11 | ₩148,153 | ₩148,983 | ₩147,550 | ₩148,072 | -0.05% | 31.3만 |
|---|
| 2026.05.08 | ₩147,737 | ₩148,622 | ₩147,737 | ₩147,952 | +0.15% | 22.8만 |
|---|
| 2026.05.07 | ₩148,019 | ₩148,246 | ₩146,531 | ₩147,282 | -0.50% | 23.6만 |
|---|
| 2026.05.06 | ₩147,107 | ₩148,782 | ₩147,107 | ₩148,380 | +0.87% | 45.2만 |
|---|
| 2026.05.05 | ₩145,794 | ₩146,612 | ₩145,097 | ₩146,236 | +0.30% | 25.4만 |
|---|
| 2026.05.04 | ₩146,035 | ₩146,853 | ₩145,017 | ₩145,499 | -0.37% | 16.3만 |
|---|
| 2026.05.01 | ₩146,933 | ₩147,268 | ₩146,102 | ₩146,571 | -0.25% | 19.3만 |
|---|
| 2026.04.30 | ₩144,441 | ₩147,014 | ₩144,441 | ₩146,853 | +1.67% | 42.9만 |
|---|
| 2026.04.29 | ₩145,593 | ₩146,397 | ₩144,387 | ₩145,057 | -0.37% | 32.9만 |
|---|
| 2026.04.28 | ₩144,963 | ₩146,317 | ₩144,334 | ₩146,102 | +0.79% | 33.2만 |
|---|
| 2026.04.27 | ₩144,856 | ₩145,781 | ₩144,481 | ₩144,655 | -0.14% | 37.5만 |
|---|
| 2026.04.24 | ₩145,352 | ₩146,317 | ₩144,963 | ₩145,084 | -0.18% | 17.2만 |
|---|
| 2026.04.23 | ₩143,851 | ₩145,459 | ₩143,851 | ₩145,365 | +1.05% | 30.5만 |
|---|
| 2026.04.22 | ₩145,607 | ₩146,076 | ₩142,739 | ₩143,409 | -1.51% | 31.6만 |
|---|
| 2026.04.21 | ₩147,657 | ₩147,657 | ₩145,030 | ₩145,272 | -1.62% | 60.6만 |
|---|
| 2026.04.20 | ₩146,705 | ₩147,670 | ₩146,705 | ₩147,617 | +0.62% | 36.7만 |
|---|
| 2026.04.17 | ₩145,258 | ₩147,255 | ₩145,205 | ₩147,027 | +1.22% | 30만 |
|---|
| 2026.04.16 | ₩144,079 | ₩145,205 | ₩144,079 | ₩144,856 | +0.54% | 39만 |
|---|
| 2026.04.15 | ₩143,422 | ₩143,891 | ₩142,672 | ₩143,891 | +0.33% | 28.4만 |
|---|
| 2026.04.14 | ₩141,801 | ₩143,824 | ₩141,453 | ₩143,771 | +1.39% | 46.7만 |
|---|
| 2026.04.13 | ₩141,292 | ₩141,962 | ₩140,541 | ₩141,962 | +0.47% | 39.6만 |
|---|
| 2026.04.10 | ₩141,493 | ₩142,377 | ₩141,211 | ₩141,828 | +0.24% | 25.6만 |
|---|
| 2026.04.09 | ₩139,885 | ₩142,578 | ₩139,630 | ₩141,359 | +1.05% | 25.4만 |
|---|
| 2026.04.08 | ₩140,019 | ₩140,528 | ₩139,456 | ₩140,233 | +0.15% | 36.6만 |
|---|
| 2026.04.07 | ₩136,789 | ₩138,303 | ₩136,695 | ₩137,915 | +0.82% | 22.4만 |
|---|
| 2026.04.06 | ₩137,298 | ₩137,808 | ₩136,910 | ₩137,298 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩135,583 | ₩137,741 | ₩135,436 | ₩137,540 | +1.44% | 50.3만 |
|---|
| 2026.04.01 | ₩135,489 | ₩136,602 | ₩135,288 | ₩136,106 | +0.45% | 31.5만 |
|---|
| 2026.03.31 | ₩134,766 | ₩136,468 | ₩133,908 | ₩135,302 | +0.40% | 63.6만 |
|---|
| 2026.03.30 | ₩134,257 | ₩135,195 | ₩132,930 | ₩133,466 | -0.59% | 29.7만 |
|---|
| 2026.03.27 | ₩133,948 | ₩134,444 | ₩132,729 | ₩132,997 | -0.71% | 43.8만 |
|---|
| 2026.03.26 | ₩133,774 | ₩135,128 | ₩133,600 | ₩134,096 | +0.24% | 57.9만 |
|---|
| 2026.03.25 | ₩134,860 | ₩135,114 | ₩133,721 | ₩134,136 | -0.54% | 69.9만 |
|---|
| 2026.03.24 | ₩133,841 | ₩135,248 | ₩133,533 | ₩134,015 | +0.13% | 32.5만 |
|---|
| 2026.03.23 | ₩135,583 | ₩136,615 | ₩134,498 | ₩134,592 | -0.73% | 34.7만 |
|---|
| 2026.03.20 | ₩138,906 | ₩138,906 | ₩133,788 | ₩134,324 | -3.30% | 64.1만 |
|---|
| 2026.03.19 | ₩139,121 | ₩139,697 | ₩138,277 | ₩138,866 | -0.18% | 26.3만 |
|---|
| 2026.03.18 | ₩140,970 | ₩141,278 | ₩139,442 | ₩139,442 | -1.08% | 15.3만 |
|---|
| 2026.03.17 | ₩141,868 | ₩142,471 | ₩141,319 | ₩141,399 | -0.33% | 13.5만 |
|---|
| 2026.03.16 | ₩140,716 | ₩142,096 | ₩140,716 | ₩140,930 | +0.15% | 22.1만 |
|---|
| 2026.03.13 | ₩141,131 | ₩141,600 | ₩139,576 | ₩139,697 | -1.02% | 13.7만 |
|---|
| 2026.03.12 | ₩139,911 | ₩141,051 | ₩139,550 | ₩140,059 | +0.11% | 23.7만 |
|---|
| 2026.03.11 | ₩141,788 | ₩141,788 | ₩140,340 | ₩140,836 | -0.67% | 84.3만 |
|---|
| 2026.03.10 | ₩141,814 | ₩143,489 | ₩141,010 | ₩142,283 | +0.33% | 9.7만 |
|---|
| 2026.03.09 | ₩140,327 | ₩142,498 | ₩138,679 | ₩142,056 | +1.23% | 28.3만 |
|---|
| 2026.03.06 | ₩142,163 | ₩142,163 | ₩140,890 | ₩141,721 | -0.31% | 38만 |
|---|
| 2026.03.05 | ₩143,838 | ₩143,838 | ₩142,377 | ₩143,422 | -0.29% | 40.4만 |
|---|
| 2026.03.04 | ₩144,535 | ₩145,004 | ₩143,181 | ₩144,870 | +0.23% | 23.4만 |
|---|
| 2026.03.03 | ₩143,704 | ₩145,071 | ₩142,082 | ₩144,535 | +0.58% | 61.6만 |
|---|
| 2026.03.02 | ₩144,133 | ₩145,955 | ₩143,422 | ₩145,513 | +0.96% | 36.1만 |
|---|
| 2026.02.27 | ₩144,990 | ₩146,384 | ₩144,575 | ₩144,923 | -0.05% | 63.7만 |
|---|
| 2026.02.26 | ₩144,521 | ₩145,526 | ₩144,508 | ₩145,365 | +0.58% | 15.6만 |
|---|
| 2026.02.25 | ₩143,784 | ₩144,468 | ₩143,208 | ₩144,052 | +0.19% | 6.5만 |
|---|
| 2026.02.24 | ₩143,838 | ₩144,159 | ₩143,114 | ₩143,918 | +0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩143,610 | ₩144,910 | ₩143,342 | ₩143,891 | +0.20% | 8.7만 |
|---|
| 2026.02.20 | ₩142,685 | ₩143,637 | ₩142,498 | ₩143,583 | +0.63% | 30.1만 |
|---|
| 2026.02.19 | ₩142,578 | ₩143,503 | ₩141,881 | ₩142,632 | +0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩144,267 | ₩144,267 | ₩142,525 | ₩142,672 | -1.11% | 20.2만 |
|---|
| 2026.02.17 | ₩143,824 | ₩144,896 | ₩142,994 | ₩144,736 | +0.63% | 195.7만 |
|---|
| 2026.02.13 | ₩141,761 | ₩143,583 | ₩141,278 | ₩143,061 | +0.92% | 90만 |
|---|
| 2026.02.12 | ₩143,154 | ₩144,173 | ₩141,024 | ₩141,319 | -1.28% | 84.6만 |
|---|
| 2026.02.11 | ₩141,801 | ₩142,806 | ₩141,600 | ₩141,774 | -0.02% | 39.1만 |
|---|
| 2026.02.10 | ₩139,576 | ₩141,734 | ₩139,576 | ₩141,426 | +1.32% | 10.6만 |
|---|
| 2026.02.09 | ₩139,161 | ₩139,670 | ₩138,397 | ₩139,536 | +0.27% | 20.2만 |
|---|
| 2026.02.06 | ₩138,223 | ₩139,509 | ₩137,928 | ₩139,335 | +0.80% | 40.8만 |
|---|
| 2026.02.05 | ₩136,535 | ₩137,781 | ₩136,039 | ₩137,272 | +0.54% | 48.1만 |
|---|
| 2026.02.04 | ₩135,436 | ₩137,432 | ₩135,329 | ₩136,722 | +0.95% | 29.2만 |
|---|
| 2026.02.03 | ₩134,042 | ₩134,873 | ₩133,520 | ₩134,752 | +0.53% | 39만 |
|---|
| 2026.02.02 | ₩135,409 | ₩135,704 | ₩134,002 | ₩134,042 | -1.01% | 31.7만 |
|---|
| 2026.01.30 | ₩134,417 | ₩135,275 | ₩133,600 | ₩135,235 | +0.61% | 47.1만 |
|---|
| 2026.01.29 | ₩133,319 | ₩134,833 | ₩132,474 | ₩134,618 | +0.97% | 25.1만 |
|---|
| 2026.01.28 | ₩133,989 | ₩134,364 | ₩132,166 | ₩132,461 | -1.14% | 17.2만 |
|---|
| 2026.01.27 | ₩133,868 | ₩134,163 | ₩133,332 | ₩133,962 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩134,699 | ₩134,927 | ₩133,640 | ₩133,814 | -0.66% | 27.4만 |
|---|
| 2026.01.23 | ₩133,881 | ₩134,471 | ₩133,493 | ₩134,404 | +0.39% | 34.1만 |
|---|
| 2026.01.22 | ₩135,798 | ₩136,253 | ₩133,868 | ₩134,002 | -1.32% | 74.4만 |
|---|
| 2026.01.21 | ₩136,173 | ₩136,414 | ₩134,726 | ₩135,838 | -0.25% | 24.2만 |
|---|
| 2026.01.20 | ₩136,374 | ₩136,709 | ₩135,195 | ₩135,516 | -0.63% | 19.3만 |
|---|
| 2026.01.16 | ₩135,623 | ₩137,700 | ₩135,530 | ₩137,473 | +1.36% | 50.5만 |
|---|
| 2026.01.15 | ₩135,865 | ₩136,816 | ₩135,650 | ₩135,972 | +0.08% | 23.7만 |
|---|
| 2026.01.14 | ₩134,257 | ₩135,315 | ₩133,855 | ₩135,288 | +0.77% | 13.7만 |
|---|
| 2026.01.13 | ₩133,721 | ₩134,431 | ₩132,541 | ₩134,270 | +0.41% | 13.7만 |
|---|
| 2026.01.12 | ₩133,855 | ₩134,444 | ₩133,412 | ₩133,560 | -0.22% | 38.4만 |
|---|
| 2026.01.09 | ₩133,198 | ₩134,391 | ₩133,198 | ₩133,613 | +0.31% | 10만 |
|---|
| 2026.01.08 | ₩131,443 | ₩133,788 | ₩131,443 | ₩133,466 | +1.54% | 10.1만 |
|---|
| 2026.01.07 | ₩133,493 | ₩133,895 | ₩132,046 | ₩132,099 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩131,349 | ₩133,265 | ₩131,201 | ₩132,957 | +1.22% | 17.4만 |
|---|
| 2026.01.05 | ₩131,657 | ₩132,394 | ₩130,813 | ₩131,684 | +0.02% | 62만 |
|---|
| 2026.01.02 | ₩131,590 | ₩132,340 | ₩130,612 | ₩131,885 | +0.22% | 27.7만 |
|---|
| 2025.12.31 | ₩132,729 | ₩132,930 | ₩131,563 | ₩131,630 | -0.83% | 32.4만 |
|---|
| 2025.12.30 | ₩132,595 | ₩132,769 | ₩132,220 | ₩132,689 | +0.07% | 15.3만 |
|---|
| 2025.12.29 | ₩132,742 | ₩132,783 | ₩132,059 | ₩132,421 | -0.24% | 25.9만 |
|---|
| 2025.12.26 | ₩132,113 | ₩132,327 | ₩131,603 | ₩132,206 | +0.07% | 19.8만 |
|---|
| 2025.12.24 | ₩131,362 | ₩132,394 | ₩131,322 | ₩132,233 | +0.66% | 18.6만 |
|---|
| 2025.12.23 | ₩131,523 | ₩131,523 | ₩130,933 | ₩131,121 | -0.31% | 7.2만 |
|---|
| 2025.12.22 | ₩130,947 | ₩131,724 | ₩130,652 | ₩131,523 | +0.44% | 7.2만 |
|---|
| 2025.12.19 | ₩133,024 | ₩133,479 | ₩132,434 | ₩132,434 | -0.44% | 20.9만 |
|---|
| 2025.12.18 | ₩134,203 | ₩134,203 | ₩132,997 | ₩133,051 | -0.86% | 11.2만 |
|---|
| 2025.12.17 | ₩133,010 | ₩134,230 | ₩133,010 | ₩133,747 | +0.55% | 38.8만 |
|---|
| 2025.12.16 | ₩134,203 | ₩134,216 | ₩132,742 | ₩133,024 | -0.88% | 21.4만 |
|---|
| 2025.12.15 | ₩133,761 | ₩134,297 | ₩133,319 | ₩134,257 | +0.37% | 15.7만 |
|---|
| 2025.12.12 | ₩133,198 | ₩134,149 | ₩132,769 | ₩133,104 | -0.07% | 27.9만 |
|---|
| 2025.12.11 | ₩132,850 | ₩133,707 | ₩132,635 | ₩132,957 | +0.08% | 50.7만 |
|---|
| 2025.12.10 | ₩132,783 | ₩133,667 | ₩132,662 | ₩132,796 | +0.01% | 16.9만 |
|---|
| 2025.12.09 | ₩133,426 | ₩134,297 | ₩132,327 | ₩132,421 | -0.75% | 19.5만 |
|---|
| 2025.12.08 | ₩134,270 | ₩134,270 | ₩132,943 | ₩132,984 | -0.96% | 27.5만 |
|---|
| 2025.12.05 | ₩134,712 | ₩134,967 | ₩134,257 | ₩134,417 | -0.22% | 30.3만 |
|---|
| 2025.12.04 | ₩134,913 | ₩135,744 | ₩134,417 | ₩134,645 | -0.20% | 21만 |
|---|
| 2025.12.03 | ₩135,114 | ₩135,637 | ₩134,712 | ₩135,181 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩135,811 | ₩135,958 | ₩134,645 | ₩135,101 | -0.52% | 22.5만 |
|---|
| 2025.12.01 | ₩135,489 | ₩136,280 | ₩135,342 | ₩135,463 | -0.02% | 31.9만 |
|---|
| 2025.11.28 | ₩136,079 | ₩137,124 | ₩136,012 | ₩136,669 | +0.43% | 24.5만 |
|---|
| 2025.11.26 | ₩135,262 | ₩136,910 | ₩135,262 | ₩136,146 | +0.65% | 28.9만 |
|---|
| 2025.11.25 | ₩134,659 | ₩136,213 | ₩134,659 | ₩135,489 | +0.62% | 30.8만 |
|---|
| 2025.11.24 | ₩134,136 | ₩134,632 | ₩133,359 | ₩134,471 | +0.25% | 33.4만 |
|---|
| 2025.11.21 | ₩132,555 | ₩134,498 | ₩132,099 | ₩134,096 | +1.16% | 77.2만 |
|---|
| 2025.11.20 | ₩133,211 | ₩133,935 | ₩131,992 | ₩132,032 | -0.89% | 52.5만 |
|---|
| 2025.11.19 | ₩133,131 | ₩133,359 | ₩131,778 | ₩132,180 | -0.71% | 27.2만 |
|---|
| 2025.11.18 | ₩132,635 | ₩133,600 | ₩132,421 | ₩133,252 | +0.46% | 78.4만 |
|---|
| 2025.11.17 | ₩133,332 | ₩133,734 | ₩132,206 | ₩132,662 | -0.50% | 42.8만 |
|---|
| 2025.11.14 | ₩133,064 | ₩133,466 | ₩132,488 | ₩133,171 | +0.08% | 57.7만 |
|---|
| 2025.11.13 | ₩133,841 | ₩133,975 | ₩132,689 | ₩132,930 | -0.68% | 79.3만 |
|---|
| 2025.11.12 | ₩134,458 | ₩135,020 | ₩133,962 | ₩134,069 | -0.29% | 46만 |
|---|
| 2025.11.11 | ₩134,310 | ₩135,248 | ₩134,297 | ₩135,181 | +0.65% | 38.1만 |
|---|
| 2025.11.10 | ₩134,149 | ₩134,404 | ₩133,104 | ₩133,948 | -0.15% | 68.1만 |
|---|
| 2025.11.07 | ₩132,568 | ₩134,391 | ₩132,568 | ₩134,337 | +1.33% | 76.6만 |
|---|
| 2025.11.06 | ₩132,448 | ₩132,903 | ₩132,032 | ₩132,247 | -0.15% | 96.5만 |
|---|
| 2025.11.05 | ₩132,608 | ₩133,091 | ₩131,898 | ₩132,649 | +0.03% | 28만 |
|---|
| 2025.11.04 | ₩132,220 | ₩132,394 | ₩131,523 | ₩132,206 | -0.01% | 30.9만 |
|---|
| 2025.11.03 | ₩131,067 | ₩132,220 | ₩130,397 | ₩132,113 | +0.80% | 41.1만 |
|---|
| 2025.10.31 | ₩131,416 | ₩132,582 | ₩130,893 | ₩132,247 | +0.63% | 18.3만 |
|---|
| 2025.10.30 | ₩130,773 | ₩132,515 | ₩130,773 | ₩131,858 | +0.83% | 21.1만 |
|---|
| 2025.10.29 | ₩133,386 | ₩133,667 | ₩130,572 | ₩131,268 | -1.59% | 27.9만 |
|---|
| 2025.10.28 | ₩137,004 | ₩137,004 | ₩134,149 | ₩134,243 | -2.01% | 34.4만 |
|---|
| 2025.10.27 | ₩136,535 | ₩136,870 | ₩135,717 | ₩136,870 | +0.25% | 14.2만 |
|---|
| 2025.10.24 | ₩136,548 | ₩137,044 | ₩136,213 | ₩136,253 | -0.22% | 16만 |
|---|
| 2025.10.23 | ₩136,293 | ₩136,521 | ₩135,087 | ₩135,878 | -0.30% | 36.3만 |
|---|
| 2025.10.22 | ₩135,838 | ₩136,360 | ₩135,369 | ₩136,307 | +0.35% | 20만 |
|---|
| 2025.10.21 | ₩136,012 | ₩136,414 | ₩135,302 | ₩135,476 | -0.39% | 23.2만 |
|---|
| 2025.10.20 | ₩135,422 | ₩136,173 | ₩135,074 | ₩136,133 | +0.52% | 29만 |
|---|
| 2025.10.17 | ₩133,573 | ₩134,980 | ₩133,493 | ₩134,886 | +0.98% | 102.8만 |
|---|
| 2025.10.16 | ₩134,350 | ₩134,685 | ₩133,238 | ₩133,694 | -0.49% | 58.8만 |
|---|
| 2025.10.15 | ₩132,595 | ₩134,605 | ₩132,582 | ₩134,029 | +1.08% | 52.1만 |
|---|
| 2025.10.14 | ₩130,585 | ₩132,287 | ₩130,411 | ₩132,099 | +1.16% | 104.6만 |
|---|
| 2025.10.13 | ₩129,915 | ₩130,920 | ₩129,647 | ₩130,853 | +0.72% | 87.7만 |
|---|
| 2025.10.10 | ₩131,751 | ₩131,818 | ₩129,526 | ₩129,567 | -1.66% | 79.9만 |
|---|