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 | ₩139,078 | ₩139,959 | ₩138,478 | ₩139,585 | +0.36% | 11.2만 |
| 2026.10.08 | ₩137,517 | ₩138,865 | ₩136,850 | ₩138,598 | +0.79% | 19.3만 |
| 2026.10.07 | ₩139,518 | ₩139,785 | ₩137,490 | ₩137,490 | -1.45% | 11.1만 |
| 2026.10.06 | ₩139,305 | ₩140,612 | ₩138,958 | ₩139,745 | +0.32% | 17.1만 |
| 2026.10.05 | ₩139,532 | ₩139,892 | ₩138,531 | ₩138,918 | -0.44% | 21.9만 |
| 2026.10.02 | ₩139,985 | ₩140,826 | ₩139,412 | ₩139,625 | -0.26% | 16.9만 |
| 2026.10.01 | ₩139,398 | ₩139,398 | ₩138,091 | ₩139,078 | -0.23% | 23.3만 |
| 2026.09.30 | ₩141,733 | ₩141,746 | ₩139,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,985 |
| -1.23% |
| 33.6만 |
| 2026.09.29 | ₩140,986 | ₩142,013 | ₩140,652 | ₩141,413 | +0.30% | 24.4만 |
|---|
| 2026.09.28 | ₩141,960 | ₩142,494 | ₩140,959 | ₩141,453 | -0.36% | 15.7만 |
|---|
| 2026.09.25 | ₩142,360 | ₩142,360 | ₩140,759 | ₩141,746 | -0.43% | 28만 |
|---|
| 2026.09.24 | ₩142,253 | ₩142,774 | ₩141,746 | ₩141,840 | -0.29% | 53.5만 |
|---|
| 2026.09.23 | ₩142,720 | ₩143,187 | ₩141,680 | ₩141,853 | -0.61% | 15.1만 |
|---|
| 2026.09.22 | ₩144,015 | ₩144,015 | ₩143,388 | ₩143,441 | -0.40% | 10.4만 |
|---|
| 2026.09.21 | ₩143,121 | ₩143,988 | ₩143,107 | ₩143,788 | +0.47% | 12.1만 |
|---|
| 2026.09.18 | ₩144,588 | ₩144,909 | ₩143,841 | ₩143,975 | -0.42% | 18만 |
|---|
| 2026.09.17 | ₩145,682 | ₩145,789 | ₩144,989 | ₩145,322 | -0.25% | 13.4만 |
|---|
| 2026.09.16 | ₩146,176 | ₩147,110 | ₩143,814 | ₩144,815 | -0.93% | 15.8만 |
|---|
| 2026.09.15 | ₩146,189 | ₩146,376 | ₩145,095 | ₩145,896 | -0.20% | 11.6만 |
|---|
| 2026.09.14 | ₩146,897 | ₩147,951 | ₩145,776 | ₩146,296 | -0.41% | 13.4만 |
|---|
| 2026.09.11 | ₩147,017 | ₩147,390 | ₩146,163 | ₩146,816 | -0.14% | 15.2만 |
|---|
| 2026.09.10 | ₩147,377 | ₩147,964 | ₩145,896 | ₩146,269 | -0.75% | 34.7만 |
|---|
| 2026.09.09 | ₩148,658 | ₩148,711 | ₩146,710 | ₩147,070 | -1.07% | 15.4만 |
|---|
| 2026.09.08 | ₩147,911 | ₩149,552 | ₩147,897 | ₩148,724 | +0.55% | 10.7만 |
|---|
| 2026.09.04 | ₩149,018 | ₩150,019 | ₩148,444 | ₩148,538 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩149,725 | ₩149,725 | ₩148,671 | ₩149,498 | -0.15% | 12.1만 |
|---|
| 2026.09.02 | ₩149,525 | ₩149,525 | ₩148,071 | ₩148,938 | -0.39% | 13.4만 |
|---|
| 2026.09.01 | ₩149,298 | ₩150,339 | ₩148,898 | ₩149,538 | +0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩150,099 | ₩150,099 | ₩148,671 | ₩149,472 | -0.42% | 13.6만 |
|---|
| 2026.08.28 | ₩152,073 | ₩152,073 | ₩150,579 | ₩150,619 | -0.96% | 10.1만 |
|---|
| 2026.08.27 | ₩152,140 | ₩152,393 | ₩151,286 | ₩151,353 | -0.52% | 21.6만 |
|---|
| 2026.08.26 | ₩154,008 | ₩154,035 | ₩152,887 | ₩152,927 | -0.70% | 29.1만 |
|---|
| 2026.08.25 | ₩153,981 | ₩154,168 | ₩152,981 | ₩153,808 | -0.11% | 12.5만 |
|---|
| 2026.08.24 | ₩153,034 | ₩154,088 | ₩152,527 | ₩153,674 | +0.42% | 7.4만 |
|---|
| 2026.08.21 | ₩153,181 | ₩153,181 | ₩151,886 | ₩152,660 | -0.34% | 43.1만 |
|---|
| 2026.08.20 | ₩152,380 | ₩153,341 | ₩151,953 | ₩152,727 | +0.23% | 13.3만 |
|---|
| 2026.08.19 | ₩152,153 | ₩152,634 | ₩151,473 | ₩152,554 | +0.26% | 14.4만 |
|---|
| 2026.08.18 | ₩152,674 | ₩152,780 | ₩151,286 | ₩151,379 | -0.85% | 23.6만 |
|---|
| 2026.08.17 | ₩152,580 | ₩152,580 | ₩151,193 | ₩151,753 | -0.54% | 16.8만 |
|---|
| 2026.08.14 | ₩152,767 | ₩153,274 | ₩152,433 | ₩152,727 | -0.03% | 23.8만 |
|---|
| 2026.08.13 | ₩151,686 | ₩153,167 | ₩151,593 | ₩152,580 | +0.59% | 37.9만 |
|---|
| 2026.08.12 | ₩150,112 | ₩151,019 | ₩149,672 | ₩150,912 | +0.53% | 49.6만 |
|---|
| 2026.08.11 | ₩150,792 | ₩150,792 | ₩149,298 | ₩149,418 | -0.91% | 39.9만 |
|---|
| 2026.08.10 | ₩152,674 | ₩152,674 | ₩150,379 | ₩151,046 | -1.07% | 38.5만 |
|---|
| 2026.08.07 | ₩152,700 | ₩153,688 | ₩151,953 | ₩153,154 | +0.30% | 49.4만 |
|---|
| 2026.08.06 | ₩154,755 | ₩155,275 | ₩152,113 | ₩152,420 | -1.51% | 32.4만 |
|---|
| 2026.08.05 | ₩153,941 | ₩154,301 | ₩152,727 | ₩154,141 | +0.13% | 82.5만 |
|---|
| 2026.08.04 | ₩153,314 | ₩153,914 | ₩151,620 | ₩153,461 | +0.10% | 77.5만 |
|---|
| 2026.08.03 | ₩155,022 | ₩155,729 | ₩154,048 | ₩154,662 | -0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩155,395 | ₩155,556 | ₩153,821 | ₩154,688 | -0.46% | 41.3만 |
|---|
| 2026.07.30 | ₩157,824 | ₩157,824 | ₩154,061 | ₩155,302 | -1.60% | 29.1만 |
|---|
| 2026.07.29 | ₩158,598 | ₩158,878 | ₩157,290 | ₩157,784 | -0.51% | 27.9만 |
|---|
| 2026.07.28 | ₩159,331 | ₩159,638 | ₩158,384 | ₩158,464 | -0.54% | 40.2만 |
|---|
| 2026.07.27 | ₩158,824 | ₩159,358 | ₩158,010 | ₩158,304 | -0.33% | 21.1만 |
|---|
| 2026.07.24 | ₩156,703 | ₩159,291 | ₩156,703 | ₩159,024 | +1.48% | 122만 |
|---|
| 2026.07.23 | ₩155,182 | ₩156,543 | ₩155,182 | ₩155,702 | +0.34% | 18.2만 |
|---|
| 2026.07.22 | ₩157,023 | ₩157,704 | ₩155,422 | ₩155,729 | -0.82% | 16.9만 |
|---|
| 2026.07.21 | ₩156,476 | ₩157,023 | ₩155,862 | ₩156,916 | +0.28% | 24.3만 |
|---|
| 2026.07.20 | ₩156,596 | ₩157,357 | ₩155,662 | ₩156,356 | -0.15% | 29.6만 |
|---|
| 2026.07.17 | ₩157,370 | ₩158,758 | ₩155,956 | ₩156,916 | -0.29% | 56.1만 |
|---|
| 2026.07.16 | ₩153,114 | ₩156,983 | ₩153,114 | ₩156,983 | +2.53% | 16.7만 |
|---|
| 2026.07.15 | ₩152,900 | ₩154,395 | ₩152,087 | ₩152,527 | -0.24% | 17.8만 |
|---|
| 2026.07.14 | ₩153,034 | ₩153,608 | ₩152,420 | ₩152,847 | -0.12% | 23.1만 |
|---|
| 2026.07.13 | ₩152,140 | ₩153,701 | ₩152,140 | ₩152,940 | +0.53% | 16.3만 |
|---|
| 2026.07.10 | ₩152,487 | ₩152,620 | ₩150,632 | ₩151,926 | -0.37% | 19만 |
|---|
| 2026.07.09 | ₩152,100 | ₩152,767 | ₩151,620 | ₩151,780 | -0.21% | 58.8만 |
|---|
| 2026.07.08 | ₩154,101 | ₩154,101 | ₩151,593 | ₩151,740 | -1.53% | 32.3만 |
|---|
| 2026.07.07 | ₩153,581 | ₩155,556 | ₩153,421 | ₩154,328 | +0.49% | 14.9만 |
|---|
| 2026.07.06 | ₩153,995 | ₩153,995 | ₩152,273 | ₩152,607 | -0.90% | 28.4만 |
|---|
| 2026.07.02 | ₩152,060 | ₩153,674 | ₩152,060 | ₩153,674 | +1.06% | 27.6만 |
|---|
| 2026.07.01 | ₩150,579 | ₩152,340 | ₩150,579 | ₩151,406 | +0.55% | 35.1만 |
|---|
| 2026.06.30 | ₩151,780 | ₩152,127 | ₩150,619 | ₩150,726 | -0.69% | 38.3만 |
|---|
| 2026.06.29 | ₩152,820 | ₩153,061 | ₩151,553 | ₩153,047 | +0.15% | 42만 |
|---|
| 2026.06.26 | ₩152,033 | ₩153,314 | ₩151,926 | ₩153,061 | +0.68% | 40.9만 |
|---|
| 2026.06.25 | ₩150,579 | ₩151,366 | ₩149,485 | ₩151,313 | +0.49% | 25.3만 |
|---|
| 2026.06.24 | ₩150,499 | ₩151,046 | ₩149,098 | ₩150,325 | -0.12% | 20.1만 |
|---|
| 2026.06.23 | ₩148,204 | ₩150,325 | ₩148,204 | ₩149,952 | +1.18% | 21.5만 |
|---|
| 2026.06.22 | ₩146,683 | ₩148,604 | ₩146,083 | ₩148,017 | +0.91% | 35.8만 |
|---|
| 2026.06.18 | ₩148,324 | ₩148,418 | ₩147,257 | ₩147,457 | -0.58% | 13.8만 |
|---|
| 2026.06.17 | ₩150,526 | ₩150,846 | ₩146,670 | ₩147,097 | -2.28% | 29.1만 |
|---|
| 2026.06.16 | ₩151,353 | ₩152,033 | ₩150,419 | ₩150,939 | -0.27% | 16.7만 |
|---|
| 2026.06.15 | ₩152,100 | ₩152,607 | ₩150,459 | ₩150,752 | -0.89% | 31.3만 |
|---|
| 2026.06.12 | ₩150,886 | ₩152,327 | ₩150,886 | ₩151,967 | +0.72% | 17.8만 |
|---|
| 2026.06.11 | ₩150,779 | ₩151,713 | ₩150,099 | ₩150,566 | -0.14% | 41.3만 |
|---|
| 2026.06.10 | ₩150,512 | ₩151,673 | ₩150,272 | ₩150,299 | -0.14% | 35.2만 |
|---|
| 2026.06.09 | ₩147,230 | ₩150,792 | ₩147,230 | ₩150,125 | +1.97% | 33.6만 |
|---|
| 2026.06.08 | ₩148,231 | ₩148,764 | ₩146,109 | ₩146,510 | -1.16% | 17.9만 |
|---|
| 2026.06.05 | ₩146,229 | ₩149,298 | ₩146,229 | ₩148,231 | +1.37% | 59.2만 |
|---|
| 2026.06.04 | ₩146,643 | ₩146,696 | ₩145,215 | ₩146,683 | +0.03% | 29.9만 |
|---|
| 2026.06.03 | ₩144,028 | ₩145,789 | ₩143,881 | ₩144,682 | +0.45% | 65.1만 |
|---|
| 2026.06.02 | ₩143,748 | ₩144,482 | ₩143,001 | ₩144,295 | +0.38% | 38.7만 |
|---|
| 2026.06.01 | ₩145,789 | ₩146,003 | ₩143,561 | ₩143,601 | -1.50% | 42.5만 |
|---|
| 2026.05.29 | ₩147,951 | ₩147,951 | ₩146,203 | ₩146,550 | -0.95% | 26.4만 |
|---|
| 2026.05.28 | ₩148,618 | ₩149,258 | ₩147,977 | ₩148,164 | -0.31% | 15.4만 |
|---|
| 2026.05.27 | ₩149,285 | ₩149,992 | ₩148,871 | ₩148,884 | -0.27% | 14만 |
|---|
| 2026.05.26 | ₩148,804 | ₩149,645 | ₩148,698 | ₩149,298 | +0.33% | 17.9만 |
|---|
| 2026.05.22 | ₩148,564 | ₩149,045 | ₩147,497 | ₩148,364 | -0.13% | 20.2만 |
|---|
| 2026.05.21 | ₩147,297 | ₩148,204 | ₩146,256 | ₩148,071 | +0.53% | 22.5만 |
|---|
| 2026.05.20 | ₩146,069 | ₩147,911 | ₩146,069 | ₩147,911 | +1.26% | 47.7만 |
|---|
| 2026.05.19 | ₩145,696 | ₩146,336 | ₩144,895 | ₩145,976 | +0.19% | 25.3만 |
|---|
| 2026.05.18 | ₩144,428 | ₩146,069 | ₩144,428 | ₩145,816 | +0.96% | 22.7만 |
|---|
| 2026.05.15 | ₩146,536 | ₩146,536 | ₩144,015 | ₩144,175 | -1.61% | 31.6만 |
|---|
| 2026.05.14 | ₩147,430 | ₩147,764 | ₩146,603 | ₩146,696 | -0.50% | 17.8만 |
|---|
| 2026.05.13 | ₩147,137 | ₩147,550 | ₩146,443 | ₩147,043 | -0.06% | 41.2만 |
|---|
| 2026.05.12 | ₩147,630 | ₩147,991 | ₩146,430 | ₩147,750 | +0.08% | 25.1만 |
|---|
| 2026.05.11 | ₩147,510 | ₩148,337 | ₩146,910 | ₩147,430 | -0.05% | 31.3만 |
|---|
| 2026.05.08 | ₩147,097 | ₩147,977 | ₩147,097 | ₩147,310 | +0.15% | 22.8만 |
|---|
| 2026.05.07 | ₩147,377 | ₩147,604 | ₩145,896 | ₩146,643 | -0.50% | 23.6만 |
|---|
| 2026.05.06 | ₩146,470 | ₩148,137 | ₩146,470 | ₩147,737 | +0.87% | 45.2만 |
|---|
| 2026.05.05 | ₩145,162 | ₩145,976 | ₩144,468 | ₩145,602 | +0.30% | 25.4만 |
|---|
| 2026.05.04 | ₩145,402 | ₩146,216 | ₩144,388 | ₩144,869 | -0.37% | 16.3만 |
|---|
| 2026.05.01 | ₩146,296 | ₩146,630 | ₩145,469 | ₩145,936 | -0.25% | 19.3만 |
|---|
| 2026.04.30 | ₩143,814 | ₩146,376 | ₩143,814 | ₩146,216 | +1.67% | 42.9만 |
|---|
| 2026.04.29 | ₩144,962 | ₩145,762 | ₩143,761 | ₩144,428 | -0.37% | 32.9만 |
|---|
| 2026.04.28 | ₩144,335 | ₩145,682 | ₩143,708 | ₩145,469 | +0.79% | 33.2만 |
|---|
| 2026.04.27 | ₩144,228 | ₩145,149 | ₩143,855 | ₩144,028 | -0.14% | 37.5만 |
|---|
| 2026.04.24 | ₩144,722 | ₩145,682 | ₩144,335 | ₩144,455 | -0.18% | 17.2만 |
|---|
| 2026.04.23 | ₩143,227 | ₩144,828 | ₩143,227 | ₩144,735 | +1.05% | 30.5만 |
|---|
| 2026.04.22 | ₩144,975 | ₩145,442 | ₩142,120 | ₩142,787 | -1.51% | 31.6만 |
|---|
| 2026.04.21 | ₩147,017 | ₩147,017 | ₩144,402 | ₩144,642 | -1.62% | 60.6만 |
|---|
| 2026.04.20 | ₩146,069 | ₩147,030 | ₩146,069 | ₩146,977 | +0.62% | 36.7만 |
|---|
| 2026.04.17 | ₩144,628 | ₩146,616 | ₩144,575 | ₩146,390 | +1.22% | 30만 |
|---|
| 2026.04.16 | ₩143,454 | ₩144,575 | ₩143,454 | ₩144,228 | +0.54% | 39만 |
|---|
| 2026.04.15 | ₩142,800 | ₩143,267 | ₩142,053 | ₩143,267 | +0.33% | 28.4만 |
|---|
| 2026.04.14 | ₩141,186 | ₩143,201 | ₩140,839 | ₩143,147 | +1.39% | 46.7만 |
|---|
| 2026.04.13 | ₩140,679 | ₩141,346 | ₩139,932 | ₩141,346 | +0.47% | 39.6만 |
|---|
| 2026.04.10 | ₩140,879 | ₩141,760 | ₩140,599 | ₩141,213 | +0.24% | 25.6만 |
|---|
| 2026.04.09 | ₩139,278 | ₩141,960 | ₩139,025 | ₩140,746 | +1.05% | 25.4만 |
|---|
| 2026.04.08 | ₩139,412 | ₩139,919 | ₩138,851 | ₩139,625 | +0.15% | 36.6만 |
|---|
| 2026.04.07 | ₩136,196 | ₩137,704 | ₩136,103 | ₩137,317 | +0.82% | 22.4만 |
|---|
| 2026.04.06 | ₩136,703 | ₩137,210 | ₩136,316 | ₩136,703 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩134,995 | ₩137,143 | ₩134,849 | ₩136,943 | +1.44% | 50.3만 |
|---|
| 2026.04.01 | ₩134,902 | ₩136,009 | ₩134,702 | ₩135,516 | +0.45% | 31.5만 |
|---|
| 2026.03.31 | ₩134,181 | ₩135,876 | ₩133,328 | ₩134,715 | +0.40% | 63.6만 |
|---|
| 2026.03.30 | ₩133,675 | ₩134,608 | ₩132,354 | ₩132,887 | -0.59% | 29.7만 |
|---|
| 2026.03.27 | ₩133,368 | ₩133,861 | ₩132,154 | ₩132,420 | -0.71% | 43.8만 |
|---|
| 2026.03.26 | ₩133,194 | ₩134,542 | ₩133,021 | ₩133,514 | +0.24% | 57.9만 |
|---|
| 2026.03.25 | ₩134,275 | ₩134,528 | ₩133,141 | ₩133,554 | -0.54% | 69.9만 |
|---|
| 2026.03.24 | ₩133,261 | ₩134,662 | ₩132,954 | ₩133,434 | +0.13% | 32.5만 |
|---|
| 2026.03.23 | ₩134,995 | ₩136,023 | ₩133,915 | ₩134,008 | -0.73% | 34.7만 |
|---|
| 2026.03.20 | ₩138,304 | ₩138,304 | ₩133,208 | ₩133,741 | -3.30% | 64.1만 |
|---|
| 2026.03.19 | ₩138,518 | ₩139,091 | ₩137,677 | ₩138,264 | -0.18% | 26.3만 |
|---|
| 2026.03.18 | ₩140,359 | ₩140,666 | ₩138,838 | ₩138,838 | -1.08% | 15.3만 |
|---|
| 2026.03.17 | ₩141,253 | ₩141,853 | ₩140,706 | ₩140,786 | -0.33% | 13.5만 |
|---|
| 2026.03.16 | ₩140,105 | ₩141,480 | ₩140,105 | ₩140,319 | +0.15% | 22.1만 |
|---|
| 2026.03.13 | ₩140,519 | ₩140,986 | ₩138,971 | ₩139,091 | -1.02% | 13.7만 |
|---|
| 2026.03.12 | ₩139,305 | ₩140,439 | ₩138,945 | ₩139,452 | +0.11% | 23.7만 |
|---|
| 2026.03.11 | ₩141,173 | ₩141,173 | ₩139,732 | ₩140,225 | -0.67% | 84.3만 |
|---|
| 2026.03.10 | ₩141,199 | ₩142,867 | ₩140,399 | ₩141,666 | +0.33% | 9.7만 |
|---|
| 2026.03.09 | ₩139,718 | ₩141,880 | ₩138,077 | ₩141,440 | +1.23% | 28.3만 |
|---|
| 2026.03.06 | ₩141,546 | ₩141,546 | ₩140,279 | ₩141,106 | -0.31% | 38만 |
|---|
| 2026.03.05 | ₩143,214 | ₩143,214 | ₩141,760 | ₩142,800 | -0.29% | 40.4만 |
|---|
| 2026.03.04 | ₩143,908 | ₩144,375 | ₩142,560 | ₩144,241 | +0.23% | 23.4만 |
|---|
| 2026.03.03 | ₩143,081 | ₩144,442 | ₩141,466 | ₩143,908 | +0.58% | 61.6만 |
|---|
| 2026.03.02 | ₩143,508 | ₩145,322 | ₩142,800 | ₩144,882 | +0.96% | 36.1만 |
|---|
| 2026.02.27 | ₩144,362 | ₩145,749 | ₩143,948 | ₩144,295 | -0.05% | 63.7만 |
|---|
| 2026.02.26 | ₩143,895 | ₩144,895 | ₩143,881 | ₩144,735 | +0.58% | 15.6만 |
|---|
| 2026.02.25 | ₩143,161 | ₩143,841 | ₩142,587 | ₩143,428 | +0.19% | 6.5만 |
|---|
| 2026.02.24 | ₩143,214 | ₩143,534 | ₩142,494 | ₩143,294 | +0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩142,987 | ₩144,281 | ₩142,720 | ₩143,267 | +0.20% | 8.7만 |
|---|
| 2026.02.20 | ₩142,067 | ₩143,014 | ₩141,880 | ₩142,961 | +0.63% | 30.1만 |
|---|
| 2026.02.19 | ₩141,960 | ₩142,881 | ₩141,266 | ₩142,013 | +0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩143,641 | ₩143,641 | ₩141,907 | ₩142,053 | -1.11% | 20.2만 |
|---|
| 2026.02.17 | ₩143,201 | ₩144,268 | ₩142,374 | ₩144,108 | +0.63% | 195.7만 |
|---|
| 2026.02.13 | ₩141,146 | ₩142,961 | ₩140,666 | ₩142,440 | +0.92% | 90만 |
|---|
| 2026.02.12 | ₩142,534 | ₩143,548 | ₩140,412 | ₩140,706 | -1.28% | 84.6만 |
|---|
| 2026.02.11 | ₩141,186 | ₩142,187 | ₩140,986 | ₩141,159 | -0.02% | 39.1만 |
|---|
| 2026.02.10 | ₩138,971 | ₩141,119 | ₩138,971 | ₩140,813 | +1.32% | 10.6만 |
|---|
| 2026.02.09 | ₩138,558 | ₩139,065 | ₩137,797 | ₩138,931 | +0.27% | 20.2만 |
|---|
| 2026.02.06 | ₩137,624 | ₩138,905 | ₩137,330 | ₩138,731 | +0.80% | 40.8만 |
|---|
| 2026.02.05 | ₩135,943 | ₩137,183 | ₩135,449 | ₩136,676 | +0.54% | 48.1만 |
|---|
| 2026.02.04 | ₩134,849 | ₩136,837 | ₩134,742 | ₩136,129 | +0.95% | 29.2만 |
|---|
| 2026.02.03 | ₩133,461 | ₩134,288 | ₩132,941 | ₩134,168 | +0.53% | 39만 |
|---|
| 2026.02.02 | ₩134,822 | ₩135,115 | ₩133,421 | ₩133,461 | -1.01% | 31.7만 |
|---|
| 2026.01.30 | ₩133,835 | ₩134,688 | ₩133,021 | ₩134,648 | +0.61% | 47.1만 |
|---|
| 2026.01.29 | ₩132,741 | ₩134,248 | ₩131,900 | ₩134,035 | +0.97% | 25.1만 |
|---|
| 2026.01.28 | ₩133,408 | ₩133,781 | ₩131,593 | ₩131,887 | -1.14% | 17.2만 |
|---|
| 2026.01.27 | ₩133,288 | ₩133,581 | ₩132,754 | ₩133,381 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩134,115 | ₩134,342 | ₩133,061 | ₩133,234 | -0.66% | 27.4만 |
|---|
| 2026.01.23 | ₩133,301 | ₩133,888 | ₩132,914 | ₩133,821 | +0.39% | 34.1만 |
|---|
| 2026.01.22 | ₩135,209 | ₩135,662 | ₩133,288 | ₩133,421 | -1.32% | 74.4만 |
|---|
| 2026.01.21 | ₩135,582 | ₩135,823 | ₩134,141 | ₩135,249 | -0.25% | 24.2만 |
|---|
| 2026.01.20 | ₩135,783 | ₩136,116 | ₩134,608 | ₩134,929 | -0.63% | 19.3만 |
|---|
| 2026.01.16 | ₩135,035 | ₩137,103 | ₩134,942 | ₩136,877 | +1.36% | 50.5만 |
|---|
| 2026.01.15 | ₩135,276 | ₩136,223 | ₩135,062 | ₩135,382 | +0.08% | 23.7만 |
|---|
| 2026.01.14 | ₩133,675 | ₩134,729 | ₩133,274 | ₩134,702 | +0.77% | 13.7만 |
|---|
| 2026.01.13 | ₩133,141 | ₩133,848 | ₩131,967 | ₩133,688 | +0.41% | 13.7만 |
|---|
| 2026.01.12 | ₩133,274 | ₩133,861 | ₩132,834 | ₩132,981 | -0.22% | 38.4만 |
|---|
| 2026.01.09 | ₩132,620 | ₩133,808 | ₩132,620 | ₩133,034 | +0.31% | 10만 |
|---|
| 2026.01.08 | ₩130,873 | ₩133,208 | ₩130,873 | ₩132,887 | +1.54% | 10.1만 |
|---|
| 2026.01.07 | ₩132,914 | ₩133,314 | ₩131,473 | ₩131,526 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩130,779 | ₩132,687 | ₩130,633 | ₩132,380 | +1.22% | 17.4만 |
|---|
| 2026.01.05 | ₩131,086 | ₩131,820 | ₩130,246 | ₩131,113 | +0.02% | 62만 |
|---|
| 2026.01.02 | ₩131,019 | ₩131,767 | ₩130,045 | ₩131,313 | +0.22% | 27.7만 |
|---|
| 2025.12.31 | ₩132,154 | ₩132,354 | ₩130,993 | ₩131,059 | -0.83% | 32.4만 |
|---|
| 2025.12.30 | ₩132,020 | ₩132,194 | ₩131,646 | ₩132,113 | +0.07% | 15.3만 |
|---|
| 2025.12.29 | ₩132,167 | ₩132,207 | ₩131,486 | ₩131,847 | -0.24% | 25.9만 |
|---|
| 2025.12.26 | ₩131,540 | ₩131,753 | ₩131,033 | ₩131,633 | +0.07% | 19.8만 |
|---|
| 2025.12.24 | ₩130,793 | ₩131,820 | ₩130,753 | ₩131,660 | +0.66% | 18.6만 |
|---|
| 2025.12.23 | ₩130,953 | ₩130,953 | ₩130,366 | ₩130,552 | -0.31% | 7.2만 |
|---|
| 2025.12.22 | ₩130,379 | ₩131,153 | ₩130,085 | ₩130,953 | +0.44% | 7.2만 |
|---|
| 2025.12.19 | ₩132,447 | ₩132,901 | ₩131,860 | ₩131,860 | -0.44% | 20.9만 |
|---|
| 2025.12.18 | ₩133,621 | ₩133,621 | ₩132,420 | ₩132,474 | -0.86% | 11.2만 |
|---|
| 2025.12.17 | ₩132,434 | ₩133,648 | ₩132,434 | ₩133,167 | +0.55% | 38.8만 |
|---|
| 2025.12.16 | ₩133,621 | ₩133,634 | ₩132,167 | ₩132,447 | -0.88% | 21.4만 |
|---|
| 2025.12.15 | ₩133,181 | ₩133,715 | ₩132,741 | ₩133,675 | +0.37% | 15.7만 |
|---|
| 2025.12.12 | ₩132,620 | ₩133,568 | ₩132,194 | ₩132,527 | -0.07% | 27.9만 |
|---|
| 2025.12.11 | ₩132,274 | ₩133,127 | ₩132,060 | ₩132,380 | +0.08% | 50.7만 |
|---|
| 2025.12.10 | ₩132,207 | ₩133,087 | ₩132,087 | ₩132,220 | +0.01% | 16.9만 |
|---|
| 2025.12.09 | ₩132,847 | ₩133,715 | ₩131,753 | ₩131,847 | -0.75% | 19.5만 |
|---|
| 2025.12.08 | ₩133,688 | ₩133,688 | ₩132,367 | ₩132,407 | -0.96% | 27.5만 |
|---|
| 2025.12.05 | ₩134,128 | ₩134,382 | ₩133,675 | ₩133,835 | -0.22% | 30.3만 |
|---|
| 2025.12.04 | ₩134,328 | ₩135,155 | ₩133,835 | ₩134,061 | -0.20% | 21만 |
|---|
| 2025.12.03 | ₩134,528 | ₩135,049 | ₩134,128 | ₩134,595 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩135,222 | ₩135,369 | ₩134,061 | ₩134,515 | -0.52% | 22.5만 |
|---|
| 2025.12.01 | ₩134,902 | ₩135,689 | ₩134,755 | ₩134,875 | -0.02% | 31.9만 |
|---|
| 2025.11.28 | ₩135,489 | ₩136,530 | ₩135,422 | ₩136,076 | +0.43% | 24.5만 |
|---|
| 2025.11.26 | ₩134,675 | ₩136,316 | ₩134,675 | ₩135,556 | +0.65% | 28.9만 |
|---|
| 2025.11.25 | ₩134,075 | ₩135,622 | ₩134,075 | ₩134,902 | +0.62% | 30.8만 |
|---|
| 2025.11.24 | ₩133,554 | ₩134,048 | ₩132,781 | ₩133,888 | +0.25% | 33.4만 |
|---|
| 2025.11.21 | ₩131,980 | ₩133,915 | ₩131,526 | ₩133,514 | +1.16% | 77.2만 |
|---|
| 2025.11.20 | ₩132,634 | ₩133,354 | ₩131,420 | ₩131,460 | -0.89% | 52.5만 |
|---|
| 2025.11.19 | ₩132,554 | ₩132,781 | ₩131,206 | ₩131,606 | -0.71% | 27.2만 |
|---|
| 2025.11.18 | ₩132,060 | ₩133,021 | ₩131,847 | ₩132,674 | +0.46% | 78.4만 |
|---|
| 2025.11.17 | ₩132,754 | ₩133,154 | ₩131,633 | ₩132,087 | -0.50% | 42.8만 |
|---|
| 2025.11.14 | ₩132,487 | ₩132,887 | ₩131,913 | ₩132,594 | +0.08% | 57.7만 |
|---|
| 2025.11.13 | ₩133,261 | ₩133,394 | ₩132,113 | ₩132,354 | -0.68% | 79.3만 |
|---|
| 2025.11.12 | ₩133,875 | ₩134,435 | ₩133,381 | ₩133,488 | -0.29% | 46만 |
|---|
| 2025.11.11 | ₩133,728 | ₩134,662 | ₩133,715 | ₩134,595 | +0.65% | 38.1만 |
|---|
| 2025.11.10 | ₩133,568 | ₩133,821 | ₩132,527 | ₩133,368 | -0.15% | 68.1만 |
|---|
| 2025.11.07 | ₩131,993 | ₩133,808 | ₩131,993 | ₩133,755 | +1.33% | 76.6만 |
|---|
| 2025.11.06 | ₩131,873 | ₩132,327 | ₩131,460 | ₩131,673 | -0.15% | 96.5만 |
|---|
| 2025.11.05 | ₩132,033 | ₩132,514 | ₩131,326 | ₩132,073 | +0.03% | 28만 |
|---|
| 2025.11.04 | ₩131,646 | ₩131,820 | ₩130,953 | ₩131,633 | -0.01% | 30.9만 |
|---|
| 2025.11.03 | ₩130,499 | ₩131,646 | ₩129,832 | ₩131,540 | +0.80% | 41.1만 |
|---|
| 2025.10.31 | ₩130,846 | ₩132,007 | ₩130,326 | ₩131,673 | +0.63% | 18.3만 |
|---|
| 2025.10.30 | ₩130,206 | ₩131,940 | ₩130,206 | ₩131,286 | +0.83% | 21.1만 |
|---|
| 2025.10.29 | ₩132,807 | ₩133,087 | ₩130,005 | ₩130,699 | -1.59% | 27.9만 |
|---|
| 2025.10.28 | ₩136,410 | ₩136,410 | ₩133,568 | ₩133,661 | -2.01% | 34.4만 |
|---|
| 2025.10.27 | ₩135,943 | ₩136,276 | ₩135,129 | ₩136,276 | +0.25% | 14.2만 |
|---|
| 2025.10.24 | ₩135,956 | ₩136,450 | ₩135,622 | ₩135,662 | -0.22% | 16만 |
|---|
| 2025.10.23 | ₩135,702 | ₩135,929 | ₩134,502 | ₩135,289 | -0.30% | 36.3만 |
|---|
| 2025.10.22 | ₩135,249 | ₩135,769 | ₩134,782 | ₩135,716 | +0.35% | 20만 |
|---|
| 2025.10.21 | ₩135,422 | ₩135,823 | ₩134,715 | ₩134,889 | -0.39% | 23.2만 |
|---|
| 2025.10.20 | ₩134,835 | ₩135,582 | ₩134,488 | ₩135,542 | +0.52% | 29만 |
|---|
| 2025.10.17 | ₩132,994 | ₩134,395 | ₩132,914 | ₩134,302 | +0.98% | 102.8만 |
|---|
| 2025.10.16 | ₩133,768 | ₩134,101 | ₩132,661 | ₩133,114 | -0.49% | 58.8만 |
|---|
| 2025.10.15 | ₩132,020 | ₩134,021 | ₩132,007 | ₩133,448 | +1.08% | 52.1만 |
|---|
| 2025.10.14 | ₩130,019 | ₩131,713 | ₩129,845 | ₩131,526 | +1.16% | 104.6만 |
|---|
| 2025.10.13 | ₩129,352 | ₩130,352 | ₩129,085 | ₩130,286 | +0.72% | 87.7만 |
|---|
| 2025.10.10 | ₩131,180 | ₩131,246 | ₩128,965 | ₩129,005 | -1.66% | 79.9만 |
|---|