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 | ₩139,277 | ₩140,159 | ₩138,676 | ₩139,785 | +0.36% | 11.2만 |
| 2026.10.08 | ₩137,714 | ₩139,063 | ₩137,046 | ₩138,796 | +0.79% | 19.3만 |
| 2026.10.07 | ₩139,718 | ₩139,985 | ₩137,687 | ₩137,687 | -1.45% | 11.1만 |
| 2026.10.06 | ₩139,504 | ₩140,814 | ₩139,157 | ₩139,945 | +0.32% | 17.1만 |
| 2026.10.05 | ₩139,731 | ₩140,092 | ₩138,729 | ₩139,117 | -0.44% | 21.9만 |
| 2026.10.02 | ₩140,186 | ₩141,027 | ₩139,611 | ₩139,825 | -0.26% | 16.9만 |
| 2026.10.01 | ₩139,598 | ₩139,598 | ₩138,288 | ₩139,277 | -0.23% | 23.3만 |
| 2026.09.30 | ₩141,936 | ₩141,949 | ₩140,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,186 |
| -1.23% |
| 33.6만 |
| 2026.09.29 | ₩141,188 | ₩142,217 | ₩140,854 | ₩141,615 | +0.30% | 24.4만 |
|---|
| 2026.09.28 | ₩142,163 | ₩142,698 | ₩141,161 | ₩141,655 | -0.36% | 15.7만 |
|---|
| 2026.09.25 | ₩142,564 | ₩142,564 | ₩140,961 | ₩141,949 | -0.43% | 28만 |
|---|
| 2026.09.24 | ₩142,457 | ₩142,978 | ₩141,949 | ₩142,043 | -0.29% | 53.5만 |
|---|
| 2026.09.23 | ₩142,925 | ₩143,392 | ₩141,883 | ₩142,056 | -0.61% | 15.1만 |
|---|
| 2026.09.22 | ₩144,221 | ₩144,221 | ₩143,593 | ₩143,646 | -0.40% | 10.4만 |
|---|
| 2026.09.21 | ₩143,326 | ₩144,194 | ₩143,312 | ₩143,994 | +0.47% | 12.1만 |
|---|
| 2026.09.18 | ₩144,795 | ₩145,116 | ₩144,047 | ₩144,181 | -0.42% | 18만 |
|---|
| 2026.09.17 | ₩145,891 | ₩145,998 | ₩145,196 | ₩145,530 | -0.25% | 13.4만 |
|---|
| 2026.09.16 | ₩146,385 | ₩147,321 | ₩144,020 | ₩145,022 | -0.93% | 15.8만 |
|---|
| 2026.09.15 | ₩146,399 | ₩146,586 | ₩145,303 | ₩146,105 | -0.20% | 11.6만 |
|---|
| 2026.09.14 | ₩147,107 | ₩148,162 | ₩145,984 | ₩146,506 | -0.41% | 13.4만 |
|---|
| 2026.09.11 | ₩147,227 | ₩147,601 | ₩146,372 | ₩147,027 | -0.14% | 15.2만 |
|---|
| 2026.09.10 | ₩147,588 | ₩148,176 | ₩146,105 | ₩146,479 | -0.75% | 34.7만 |
|---|
| 2026.09.09 | ₩148,870 | ₩148,924 | ₩146,920 | ₩147,281 | -1.07% | 15.4만 |
|---|
| 2026.09.08 | ₩148,122 | ₩149,766 | ₩148,109 | ₩148,937 | +0.55% | 10.7만 |
|---|
| 2026.09.04 | ₩149,231 | ₩150,233 | ₩148,657 | ₩148,750 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩149,939 | ₩149,939 | ₩148,884 | ₩149,712 | -0.15% | 12.1만 |
|---|
| 2026.09.02 | ₩149,739 | ₩149,739 | ₩148,283 | ₩149,151 | -0.39% | 13.4만 |
|---|
| 2026.09.01 | ₩149,512 | ₩150,554 | ₩149,111 | ₩149,752 | +0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩150,314 | ₩150,314 | ₩148,884 | ₩149,686 | -0.42% | 13.6만 |
|---|
| 2026.08.28 | ₩152,291 | ₩152,291 | ₩150,795 | ₩150,835 | -0.96% | 10.1만 |
|---|
| 2026.08.27 | ₩152,358 | ₩152,612 | ₩151,503 | ₩151,569 | -0.52% | 21.6만 |
|---|
| 2026.08.26 | ₩154,228 | ₩154,255 | ₩153,106 | ₩153,146 | -0.70% | 29.1만 |
|---|
| 2026.08.25 | ₩154,202 | ₩154,389 | ₩153,200 | ₩154,028 | -0.11% | 12.5만 |
|---|
| 2026.08.24 | ₩153,253 | ₩154,308 | ₩152,745 | ₩153,894 | +0.42% | 7.4만 |
|---|
| 2026.08.21 | ₩153,400 | ₩153,400 | ₩152,104 | ₩152,879 | -0.34% | 43.1만 |
|---|
| 2026.08.20 | ₩152,598 | ₩153,560 | ₩152,171 | ₩152,946 | +0.23% | 13.3만 |
|---|
| 2026.08.19 | ₩152,371 | ₩152,852 | ₩151,690 | ₩152,772 | +0.26% | 14.4만 |
|---|
| 2026.08.18 | ₩152,892 | ₩152,999 | ₩151,503 | ₩151,596 | -0.85% | 23.6만 |
|---|
| 2026.08.17 | ₩152,799 | ₩152,799 | ₩151,409 | ₩151,970 | -0.54% | 16.8만 |
|---|
| 2026.08.14 | ₩152,986 | ₩153,493 | ₩152,652 | ₩152,946 | -0.03% | 23.8만 |
|---|
| 2026.08.13 | ₩151,903 | ₩153,387 | ₩151,810 | ₩152,799 | +0.59% | 37.9만 |
|---|
| 2026.08.12 | ₩150,327 | ₩151,235 | ₩149,886 | ₩151,129 | +0.53% | 49.6만 |
|---|
| 2026.08.11 | ₩151,008 | ₩151,008 | ₩149,512 | ₩149,632 | -0.91% | 39.9만 |
|---|
| 2026.08.10 | ₩152,892 | ₩152,892 | ₩150,594 | ₩151,262 | -1.07% | 38.5만 |
|---|
| 2026.08.07 | ₩152,919 | ₩153,908 | ₩152,171 | ₩153,373 | +0.30% | 49.4만 |
|---|
| 2026.08.06 | ₩154,977 | ₩155,498 | ₩152,331 | ₩152,638 | -1.51% | 32.4만 |
|---|
| 2026.08.05 | ₩154,162 | ₩154,522 | ₩152,946 | ₩154,362 | +0.13% | 82.5만 |
|---|
| 2026.08.04 | ₩153,534 | ₩154,135 | ₩151,837 | ₩153,681 | +0.10% | 77.5만 |
|---|
| 2026.08.03 | ₩155,244 | ₩155,952 | ₩154,268 | ₩154,883 | -0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩155,618 | ₩155,778 | ₩154,041 | ₩154,910 | -0.46% | 41.3만 |
|---|
| 2026.07.30 | ₩158,050 | ₩158,050 | ₩154,282 | ₩155,524 | -1.60% | 29.1만 |
|---|
| 2026.07.29 | ₩158,825 | ₩159,105 | ₩157,515 | ₩158,010 | -0.51% | 27.9만 |
|---|
| 2026.07.28 | ₩159,559 | ₩159,867 | ₩158,611 | ₩158,691 | -0.54% | 40.2만 |
|---|
| 2026.07.27 | ₩159,052 | ₩159,586 | ₩158,237 | ₩158,531 | -0.33% | 21.1만 |
|---|
| 2026.07.24 | ₩156,927 | ₩159,519 | ₩156,927 | ₩159,252 | +1.48% | 122만 |
|---|
| 2026.07.23 | ₩155,404 | ₩156,767 | ₩155,404 | ₩155,925 | +0.34% | 18.2만 |
|---|
| 2026.07.22 | ₩157,248 | ₩157,929 | ₩155,645 | ₩155,952 | -0.82% | 16.9만 |
|---|
| 2026.07.21 | ₩156,700 | ₩157,248 | ₩156,086 | ₩157,141 | +0.28% | 24.3만 |
|---|
| 2026.07.20 | ₩156,820 | ₩157,582 | ₩155,885 | ₩156,580 | -0.15% | 29.6만 |
|---|
| 2026.07.17 | ₩157,595 | ₩158,985 | ₩156,179 | ₩157,141 | -0.29% | 56.1만 |
|---|
| 2026.07.16 | ₩153,333 | ₩157,208 | ₩153,333 | ₩157,208 | +2.53% | 16.7만 |
|---|
| 2026.07.15 | ₩153,119 | ₩154,616 | ₩152,304 | ₩152,745 | -0.24% | 17.8만 |
|---|
| 2026.07.14 | ₩153,253 | ₩153,827 | ₩152,638 | ₩153,066 | -0.12% | 23.1만 |
|---|
| 2026.07.13 | ₩152,358 | ₩153,921 | ₩152,358 | ₩153,159 | +0.53% | 16.3만 |
|---|
| 2026.07.10 | ₩152,705 | ₩152,839 | ₩150,848 | ₩152,144 | -0.37% | 19만 |
|---|
| 2026.07.09 | ₩152,318 | ₩152,986 | ₩151,837 | ₩151,997 | -0.21% | 58.8만 |
|---|
| 2026.07.08 | ₩154,322 | ₩154,322 | ₩151,810 | ₩151,957 | -1.53% | 32.3만 |
|---|
| 2026.07.07 | ₩153,801 | ₩155,778 | ₩153,640 | ₩154,549 | +0.49% | 14.9만 |
|---|
| 2026.07.06 | ₩154,215 | ₩154,215 | ₩152,491 | ₩152,825 | -0.90% | 28.4만 |
|---|
| 2026.07.02 | ₩152,278 | ₩153,894 | ₩152,278 | ₩153,894 | +1.06% | 27.6만 |
|---|
| 2026.07.01 | ₩150,795 | ₩152,558 | ₩150,795 | ₩151,623 | +0.55% | 35.1만 |
|---|
| 2026.06.30 | ₩151,997 | ₩152,344 | ₩150,835 | ₩150,941 | -0.69% | 38.3만 |
|---|
| 2026.06.29 | ₩153,039 | ₩153,280 | ₩151,770 | ₩153,266 | +0.15% | 42만 |
|---|
| 2026.06.26 | ₩152,251 | ₩153,534 | ₩152,144 | ₩153,280 | +0.68% | 40.9만 |
|---|
| 2026.06.25 | ₩150,795 | ₩151,583 | ₩149,699 | ₩151,529 | +0.49% | 25.3만 |
|---|
| 2026.06.24 | ₩150,714 | ₩151,262 | ₩149,311 | ₩150,541 | -0.12% | 20.1만 |
|---|
| 2026.06.23 | ₩148,416 | ₩150,541 | ₩148,416 | ₩150,167 | +1.18% | 21.5만 |
|---|
| 2026.06.22 | ₩146,893 | ₩148,817 | ₩146,292 | ₩148,229 | +0.91% | 35.8만 |
|---|
| 2026.06.18 | ₩148,536 | ₩148,630 | ₩147,468 | ₩147,668 | -0.58% | 13.8만 |
|---|
| 2026.06.17 | ₩150,741 | ₩151,062 | ₩146,880 | ₩147,307 | -2.28% | 29.1만 |
|---|
| 2026.06.16 | ₩151,569 | ₩152,251 | ₩150,634 | ₩151,155 | -0.27% | 16.7만 |
|---|
| 2026.06.15 | ₩152,318 | ₩152,825 | ₩150,674 | ₩150,968 | -0.89% | 31.3만 |
|---|
| 2026.06.12 | ₩151,102 | ₩152,545 | ₩151,102 | ₩152,184 | +0.72% | 17.8만 |
|---|
| 2026.06.11 | ₩150,995 | ₩151,930 | ₩150,314 | ₩150,781 | -0.14% | 41.3만 |
|---|
| 2026.06.10 | ₩150,728 | ₩151,890 | ₩150,487 | ₩150,514 | -0.14% | 35.2만 |
|---|
| 2026.06.09 | ₩147,441 | ₩151,008 | ₩147,441 | ₩150,340 | +1.97% | 33.6만 |
|---|
| 2026.06.08 | ₩148,443 | ₩148,977 | ₩146,319 | ₩146,719 | -1.16% | 17.9만 |
|---|
| 2026.06.05 | ₩146,439 | ₩149,512 | ₩146,439 | ₩148,443 | +1.37% | 59.2만 |
|---|
| 2026.06.04 | ₩146,853 | ₩146,906 | ₩145,423 | ₩146,893 | +0.03% | 29.9만 |
|---|
| 2026.06.03 | ₩144,234 | ₩145,998 | ₩144,087 | ₩144,889 | +0.45% | 65.1만 |
|---|
| 2026.06.02 | ₩143,954 | ₩144,688 | ₩143,205 | ₩144,501 | +0.38% | 38.7만 |
|---|
| 2026.06.01 | ₩145,998 | ₩146,212 | ₩143,767 | ₩143,807 | -1.50% | 42.5만 |
|---|
| 2026.05.29 | ₩148,162 | ₩148,162 | ₩146,412 | ₩146,759 | -0.95% | 26.4만 |
|---|
| 2026.05.28 | ₩148,830 | ₩149,472 | ₩148,189 | ₩148,376 | -0.31% | 15.4만 |
|---|
| 2026.05.27 | ₩149,498 | ₩150,207 | ₩149,084 | ₩149,098 | -0.27% | 14만 |
|---|
| 2026.05.26 | ₩149,017 | ₩149,859 | ₩148,911 | ₩149,512 | +0.33% | 17.9만 |
|---|
| 2026.05.22 | ₩148,777 | ₩149,258 | ₩147,708 | ₩148,577 | -0.13% | 20.2만 |
|---|
| 2026.05.21 | ₩147,508 | ₩148,416 | ₩146,465 | ₩148,283 | +0.53% | 22.5만 |
|---|
| 2026.05.20 | ₩146,278 | ₩148,122 | ₩146,278 | ₩148,122 | +1.26% | 47.7만 |
|---|
| 2026.05.19 | ₩145,904 | ₩146,546 | ₩145,103 | ₩146,185 | +0.19% | 25.3만 |
|---|
| 2026.05.18 | ₩144,635 | ₩146,278 | ₩144,635 | ₩146,025 | +0.96% | 22.7만 |
|---|
| 2026.05.15 | ₩146,746 | ₩146,746 | ₩144,221 | ₩144,381 | -1.61% | 31.6만 |
|---|
| 2026.05.14 | ₩147,641 | ₩147,975 | ₩146,813 | ₩146,906 | -0.50% | 17.8만 |
|---|
| 2026.05.13 | ₩147,347 | ₩147,762 | ₩146,653 | ₩147,254 | -0.06% | 41.2만 |
|---|
| 2026.05.12 | ₩147,842 | ₩148,202 | ₩146,639 | ₩147,962 | +0.08% | 25.1만 |
|---|
| 2026.05.11 | ₩147,721 | ₩148,550 | ₩147,120 | ₩147,641 | -0.05% | 31.3만 |
|---|
| 2026.05.08 | ₩147,307 | ₩148,189 | ₩147,307 | ₩147,521 | +0.15% | 22.8만 |
|---|
| 2026.05.07 | ₩147,588 | ₩147,815 | ₩146,105 | ₩146,853 | -0.50% | 23.6만 |
|---|
| 2026.05.06 | ₩146,679 | ₩148,349 | ₩146,679 | ₩147,949 | +0.87% | 45.2만 |
|---|
| 2026.05.05 | ₩145,370 | ₩146,185 | ₩144,675 | ₩145,811 | +0.30% | 25.4만 |
|---|
| 2026.05.04 | ₩145,610 | ₩146,425 | ₩144,595 | ₩145,076 | -0.37% | 16.3만 |
|---|
| 2026.05.01 | ₩146,506 | ₩146,840 | ₩145,677 | ₩146,145 | -0.25% | 19.3만 |
|---|
| 2026.04.30 | ₩144,020 | ₩146,586 | ₩144,020 | ₩146,425 | +1.67% | 42.9만 |
|---|
| 2026.04.29 | ₩145,169 | ₩145,971 | ₩143,967 | ₩144,635 | -0.37% | 32.9만 |
|---|
| 2026.04.28 | ₩144,541 | ₩145,891 | ₩143,913 | ₩145,677 | +0.79% | 33.2만 |
|---|
| 2026.04.27 | ₩144,435 | ₩145,356 | ₩144,060 | ₩144,234 | -0.14% | 37.5만 |
|---|
| 2026.04.24 | ₩144,929 | ₩145,891 | ₩144,541 | ₩144,662 | -0.18% | 17.2만 |
|---|
| 2026.04.23 | ₩143,432 | ₩145,036 | ₩143,432 | ₩144,942 | +1.05% | 30.5만 |
|---|
| 2026.04.22 | ₩145,183 | ₩145,650 | ₩142,323 | ₩142,992 | -1.51% | 31.6만 |
|---|
| 2026.04.21 | ₩147,227 | ₩147,227 | ₩144,608 | ₩144,849 | -1.62% | 60.6만 |
|---|
| 2026.04.20 | ₩146,278 | ₩147,240 | ₩146,278 | ₩147,187 | +0.62% | 36.7만 |
|---|
| 2026.04.17 | ₩144,835 | ₩146,826 | ₩144,782 | ₩146,599 | +1.22% | 30만 |
|---|
| 2026.04.16 | ₩143,660 | ₩144,782 | ₩143,660 | ₩144,435 | +0.54% | 39만 |
|---|
| 2026.04.15 | ₩143,005 | ₩143,473 | ₩142,257 | ₩143,473 | +0.33% | 28.4만 |
|---|
| 2026.04.14 | ₩141,388 | ₩143,406 | ₩141,041 | ₩143,352 | +1.39% | 46.7만 |
|---|
| 2026.04.13 | ₩140,880 | ₩141,549 | ₩140,132 | ₩141,549 | +0.47% | 39.6만 |
|---|
| 2026.04.10 | ₩141,081 | ₩141,963 | ₩140,800 | ₩141,415 | +0.24% | 25.6만 |
|---|
| 2026.04.09 | ₩139,478 | ₩142,163 | ₩139,224 | ₩140,947 | +1.05% | 25.4만 |
|---|
| 2026.04.08 | ₩139,611 | ₩140,119 | ₩139,050 | ₩139,825 | +0.15% | 36.6만 |
|---|
| 2026.04.07 | ₩136,391 | ₩137,901 | ₩136,298 | ₩137,513 | +0.82% | 22.4만 |
|---|
| 2026.04.06 | ₩136,899 | ₩137,407 | ₩136,511 | ₩136,899 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩135,189 | ₩137,340 | ₩135,042 | ₩137,139 | +1.44% | 50.3만 |
|---|
| 2026.04.01 | ₩135,095 | ₩136,204 | ₩134,895 | ₩135,710 | +0.45% | 31.5만 |
|---|
| 2026.03.31 | ₩134,374 | ₩136,070 | ₩133,518 | ₩134,908 | +0.40% | 63.6만 |
|---|
| 2026.03.30 | ₩133,866 | ₩134,801 | ₩132,543 | ₩133,078 | -0.59% | 29.7만 |
|---|
| 2026.03.27 | ₩133,559 | ₩134,053 | ₩132,343 | ₩132,610 | -0.71% | 43.8만 |
|---|
| 2026.03.26 | ₩133,385 | ₩134,734 | ₩133,211 | ₩133,706 | +0.24% | 57.9만 |
|---|
| 2026.03.25 | ₩134,467 | ₩134,721 | ₩133,331 | ₩133,746 | -0.54% | 69.9만 |
|---|
| 2026.03.24 | ₩133,452 | ₩134,855 | ₩133,144 | ₩133,625 | +0.13% | 32.5만 |
|---|
| 2026.03.23 | ₩135,189 | ₩136,217 | ₩134,106 | ₩134,200 | -0.73% | 34.7만 |
|---|
| 2026.03.20 | ₩138,502 | ₩138,502 | ₩133,398 | ₩133,933 | -3.30% | 64.1만 |
|---|
| 2026.03.19 | ₩138,716 | ₩139,291 | ₩137,874 | ₩138,462 | -0.18% | 26.3만 |
|---|
| 2026.03.18 | ₩140,560 | ₩140,867 | ₩139,037 | ₩139,037 | -1.08% | 15.3만 |
|---|
| 2026.03.17 | ₩141,455 | ₩142,056 | ₩140,907 | ₩140,987 | -0.33% | 13.5만 |
|---|
| 2026.03.16 | ₩140,306 | ₩141,682 | ₩140,306 | ₩140,520 | +0.15% | 22.1만 |
|---|
| 2026.03.13 | ₩140,720 | ₩141,188 | ₩139,170 | ₩139,291 | -1.02% | 13.7만 |
|---|
| 2026.03.12 | ₩139,504 | ₩140,640 | ₩139,144 | ₩139,651 | +0.11% | 23.7만 |
|---|
| 2026.03.11 | ₩141,375 | ₩141,375 | ₩139,932 | ₩140,426 | -0.67% | 84.3만 |
|---|
| 2026.03.10 | ₩141,402 | ₩143,072 | ₩140,600 | ₩141,869 | +0.33% | 9.7만 |
|---|
| 2026.03.09 | ₩139,918 | ₩142,083 | ₩138,275 | ₩141,642 | +1.23% | 28.3만 |
|---|
| 2026.03.06 | ₩141,749 | ₩141,749 | ₩140,480 | ₩141,308 | -0.31% | 38만 |
|---|
| 2026.03.05 | ₩143,419 | ₩143,419 | ₩141,963 | ₩143,005 | -0.29% | 40.4만 |
|---|
| 2026.03.04 | ₩144,114 | ₩144,582 | ₩142,764 | ₩144,448 | +0.23% | 23.4만 |
|---|
| 2026.03.03 | ₩143,286 | ₩144,648 | ₩141,669 | ₩144,114 | +0.58% | 61.6만 |
|---|
| 2026.03.02 | ₩143,713 | ₩145,530 | ₩143,005 | ₩145,089 | +0.96% | 36.1만 |
|---|
| 2026.02.27 | ₩144,568 | ₩145,958 | ₩144,154 | ₩144,501 | -0.05% | 63.7만 |
|---|
| 2026.02.26 | ₩144,101 | ₩145,103 | ₩144,087 | ₩144,942 | +0.58% | 15.6만 |
|---|
| 2026.02.25 | ₩143,366 | ₩144,047 | ₩142,791 | ₩143,633 | +0.19% | 6.5만 |
|---|
| 2026.02.24 | ₩143,419 | ₩143,740 | ₩142,698 | ₩143,499 | +0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩143,192 | ₩144,488 | ₩142,925 | ₩143,473 | +0.20% | 8.7만 |
|---|
| 2026.02.20 | ₩142,270 | ₩143,219 | ₩142,083 | ₩143,165 | +0.63% | 30.1만 |
|---|
| 2026.02.19 | ₩142,163 | ₩143,085 | ₩141,468 | ₩142,217 | +0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩143,847 | ₩143,847 | ₩142,110 | ₩142,257 | -1.11% | 20.2만 |
|---|
| 2026.02.17 | ₩143,406 | ₩144,475 | ₩142,577 | ₩144,314 | +0.63% | 195.7만 |
|---|
| 2026.02.13 | ₩141,348 | ₩143,165 | ₩140,867 | ₩142,644 | +0.92% | 90만 |
|---|
| 2026.02.12 | ₩142,738 | ₩143,753 | ₩140,613 | ₩140,907 | -1.28% | 84.6만 |
|---|
| 2026.02.11 | ₩141,388 | ₩142,390 | ₩141,188 | ₩141,362 | -0.02% | 39.1만 |
|---|
| 2026.02.10 | ₩139,170 | ₩141,321 | ₩139,170 | ₩141,014 | +1.32% | 10.6만 |
|---|
| 2026.02.09 | ₩138,756 | ₩139,264 | ₩137,994 | ₩139,130 | +0.27% | 20.2만 |
|---|
| 2026.02.06 | ₩137,821 | ₩139,103 | ₩137,527 | ₩138,930 | +0.80% | 40.8만 |
|---|
| 2026.02.05 | ₩136,137 | ₩137,380 | ₩135,643 | ₩136,872 | +0.54% | 48.1만 |
|---|
| 2026.02.04 | ₩135,042 | ₩137,032 | ₩134,935 | ₩136,324 | +0.95% | 29.2만 |
|---|
| 2026.02.03 | ₩133,652 | ₩134,480 | ₩133,131 | ₩134,360 | +0.53% | 39만 |
|---|
| 2026.02.02 | ₩135,015 | ₩135,309 | ₩133,612 | ₩133,652 | -1.01% | 31.7만 |
|---|
| 2026.01.30 | ₩134,026 | ₩134,881 | ₩133,211 | ₩134,841 | +0.61% | 47.1만 |
|---|
| 2026.01.29 | ₩132,931 | ₩134,440 | ₩132,089 | ₩134,227 | +0.97% | 25.1만 |
|---|
| 2026.01.28 | ₩133,599 | ₩133,973 | ₩131,782 | ₩132,075 | -1.14% | 17.2만 |
|---|
| 2026.01.27 | ₩133,478 | ₩133,772 | ₩132,944 | ₩133,572 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩134,307 | ₩134,534 | ₩133,251 | ₩133,425 | -0.66% | 27.4만 |
|---|
| 2026.01.23 | ₩133,492 | ₩134,080 | ₩133,104 | ₩134,013 | +0.39% | 34.1만 |
|---|
| 2026.01.22 | ₩135,402 | ₩135,857 | ₩133,478 | ₩133,612 | -1.32% | 74.4만 |
|---|
| 2026.01.21 | ₩135,777 | ₩136,017 | ₩134,334 | ₩135,442 | -0.25% | 24.2만 |
|---|
| 2026.01.20 | ₩135,977 | ₩136,311 | ₩134,801 | ₩135,122 | -0.63% | 19.3만 |
|---|
| 2026.01.16 | ₩135,229 | ₩137,300 | ₩135,135 | ₩137,073 | +1.36% | 50.5만 |
|---|
| 2026.01.15 | ₩135,469 | ₩136,418 | ₩135,255 | ₩135,576 | +0.08% | 23.7만 |
|---|
| 2026.01.14 | ₩133,866 | ₩134,921 | ₩133,465 | ₩134,895 | +0.77% | 13.7만 |
|---|
| 2026.01.13 | ₩133,331 | ₩134,040 | ₩132,156 | ₩133,879 | +0.41% | 13.7만 |
|---|
| 2026.01.12 | ₩133,465 | ₩134,053 | ₩133,024 | ₩133,171 | -0.22% | 38.4만 |
|---|
| 2026.01.09 | ₩132,810 | ₩133,999 | ₩132,810 | ₩133,225 | +0.31% | 10만 |
|---|
| 2026.01.08 | ₩131,060 | ₩133,398 | ₩131,060 | ₩133,078 | +1.54% | 10.1만 |
|---|
| 2026.01.07 | ₩133,104 | ₩133,505 | ₩131,661 | ₩131,715 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩130,966 | ₩132,877 | ₩130,820 | ₩132,570 | +1.22% | 17.4만 |
|---|
| 2026.01.05 | ₩131,274 | ₩132,009 | ₩130,432 | ₩131,301 | +0.02% | 62만 |
|---|
| 2026.01.02 | ₩131,207 | ₩131,955 | ₩130,232 | ₩131,501 | +0.22% | 27.7만 |
|---|
| 2025.12.31 | ₩132,343 | ₩132,543 | ₩131,180 | ₩131,247 | -0.83% | 32.4만 |
|---|
| 2025.12.30 | ₩132,209 | ₩132,383 | ₩131,835 | ₩132,303 | +0.07% | 15.3만 |
|---|
| 2025.12.29 | ₩132,356 | ₩132,396 | ₩131,675 | ₩132,035 | -0.24% | 25.9만 |
|---|
| 2025.12.26 | ₩131,728 | ₩131,942 | ₩131,220 | ₩131,822 | +0.07% | 19.8만 |
|---|
| 2025.12.24 | ₩130,980 | ₩132,009 | ₩130,940 | ₩131,848 | +0.66% | 18.6만 |
|---|
| 2025.12.23 | ₩131,140 | ₩131,140 | ₩130,552 | ₩130,739 | -0.31% | 7.2만 |
|---|
| 2025.12.22 | ₩130,566 | ₩131,341 | ₩130,272 | ₩131,140 | +0.44% | 7.2만 |
|---|
| 2025.12.19 | ₩132,637 | ₩133,091 | ₩132,049 | ₩132,049 | -0.44% | 20.9만 |
|---|
| 2025.12.18 | ₩133,812 | ₩133,812 | ₩132,610 | ₩132,663 | -0.86% | 11.2만 |
|---|
| 2025.12.17 | ₩132,623 | ₩133,839 | ₩132,623 | ₩133,358 | +0.55% | 38.8만 |
|---|
| 2025.12.16 | ₩133,812 | ₩133,826 | ₩132,356 | ₩132,637 | -0.88% | 21.4만 |
|---|
| 2025.12.15 | ₩133,371 | ₩133,906 | ₩132,931 | ₩133,866 | +0.37% | 15.7만 |
|---|
| 2025.12.12 | ₩132,810 | ₩133,759 | ₩132,383 | ₩132,717 | -0.07% | 27.9만 |
|---|
| 2025.12.11 | ₩132,463 | ₩133,318 | ₩132,249 | ₩132,570 | +0.08% | 50.7만 |
|---|
| 2025.12.10 | ₩132,396 | ₩133,278 | ₩132,276 | ₩132,409 | +0.01% | 16.9만 |
|---|
| 2025.12.09 | ₩133,037 | ₩133,906 | ₩131,942 | ₩132,035 | -0.75% | 19.5만 |
|---|
| 2025.12.08 | ₩133,879 | ₩133,879 | ₩132,556 | ₩132,597 | -0.96% | 27.5만 |
|---|
| 2025.12.05 | ₩134,320 | ₩134,574 | ₩133,866 | ₩134,026 | -0.22% | 30.3만 |
|---|
| 2025.12.04 | ₩134,521 | ₩135,349 | ₩134,026 | ₩134,253 | -0.20% | 21만 |
|---|
| 2025.12.03 | ₩134,721 | ₩135,242 | ₩134,320 | ₩134,788 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩135,416 | ₩135,563 | ₩134,253 | ₩134,708 | -0.52% | 22.5만 |
|---|
| 2025.12.01 | ₩135,095 | ₩135,883 | ₩134,948 | ₩135,068 | -0.02% | 31.9만 |
|---|
| 2025.11.28 | ₩135,683 | ₩136,725 | ₩135,616 | ₩136,271 | +0.43% | 24.5만 |
|---|
| 2025.11.26 | ₩134,868 | ₩136,511 | ₩134,868 | ₩135,750 | +0.65% | 28.9만 |
|---|
| 2025.11.25 | ₩134,267 | ₩135,817 | ₩134,267 | ₩135,095 | +0.62% | 30.8만 |
|---|
| 2025.11.24 | ₩133,746 | ₩134,240 | ₩132,971 | ₩134,080 | +0.25% | 33.4만 |
|---|
| 2025.11.21 | ₩132,169 | ₩134,106 | ₩131,715 | ₩133,706 | +1.16% | 77.2만 |
|---|
| 2025.11.20 | ₩132,824 | ₩133,545 | ₩131,608 | ₩131,648 | -0.89% | 52.5만 |
|---|
| 2025.11.19 | ₩132,744 | ₩132,971 | ₩131,394 | ₩131,795 | -0.71% | 27.2만 |
|---|
| 2025.11.18 | ₩132,249 | ₩133,211 | ₩132,035 | ₩132,864 | +0.46% | 78.4만 |
|---|
| 2025.11.17 | ₩132,944 | ₩133,345 | ₩131,822 | ₩132,276 | -0.50% | 42.8만 |
|---|
| 2025.11.14 | ₩132,677 | ₩133,078 | ₩132,102 | ₩132,784 | +0.08% | 57.7만 |
|---|
| 2025.11.13 | ₩133,452 | ₩133,585 | ₩132,303 | ₩132,543 | -0.68% | 79.3만 |
|---|
| 2025.11.12 | ₩134,066 | ₩134,627 | ₩133,572 | ₩133,679 | -0.29% | 46만 |
|---|
| 2025.11.11 | ₩133,919 | ₩134,855 | ₩133,906 | ₩134,788 | +0.65% | 38.1만 |
|---|
| 2025.11.10 | ₩133,759 | ₩134,013 | ₩132,717 | ₩133,559 | -0.15% | 68.1만 |
|---|
| 2025.11.07 | ₩132,182 | ₩133,999 | ₩132,182 | ₩133,946 | +1.33% | 76.6만 |
|---|
| 2025.11.06 | ₩132,062 | ₩132,516 | ₩131,648 | ₩131,862 | -0.15% | 96.5만 |
|---|
| 2025.11.05 | ₩132,222 | ₩132,703 | ₩131,514 | ₩132,263 | +0.03% | 28만 |
|---|
| 2025.11.04 | ₩131,835 | ₩132,009 | ₩131,140 | ₩131,822 | -0.01% | 30.9만 |
|---|
| 2025.11.03 | ₩130,686 | ₩131,835 | ₩130,018 | ₩131,728 | +0.80% | 41.1만 |
|---|
| 2025.10.31 | ₩131,033 | ₩132,196 | ₩130,512 | ₩131,862 | +0.63% | 18.3만 |
|---|
| 2025.10.30 | ₩130,392 | ₩132,129 | ₩130,392 | ₩131,474 | +0.83% | 21.1만 |
|---|
| 2025.10.29 | ₩132,997 | ₩133,278 | ₩130,192 | ₩130,886 | -1.59% | 27.9만 |
|---|
| 2025.10.28 | ₩136,605 | ₩136,605 | ₩133,759 | ₩133,853 | -2.01% | 34.4만 |
|---|
| 2025.10.27 | ₩136,137 | ₩136,471 | ₩135,322 | ₩136,471 | +0.25% | 14.2만 |
|---|
| 2025.10.24 | ₩136,151 | ₩136,645 | ₩135,817 | ₩135,857 | -0.22% | 16만 |
|---|
| 2025.10.23 | ₩135,897 | ₩136,124 | ₩134,694 | ₩135,483 | -0.30% | 36.3만 |
|---|
| 2025.10.22 | ₩135,442 | ₩135,964 | ₩134,975 | ₩135,910 | +0.35% | 20만 |
|---|
| 2025.10.21 | ₩135,616 | ₩136,017 | ₩134,908 | ₩135,082 | -0.39% | 23.2만 |
|---|
| 2025.10.20 | ₩135,028 | ₩135,777 | ₩134,681 | ₩135,736 | +0.52% | 29만 |
|---|
| 2025.10.17 | ₩133,184 | ₩134,587 | ₩133,104 | ₩134,494 | +0.98% | 102.8만 |
|---|
| 2025.10.16 | ₩133,959 | ₩134,293 | ₩132,850 | ₩133,305 | -0.49% | 58.8만 |
|---|
| 2025.10.15 | ₩132,209 | ₩134,213 | ₩132,196 | ₩133,639 | +1.08% | 52.1만 |
|---|
| 2025.10.14 | ₩130,205 | ₩131,902 | ₩130,031 | ₩131,715 | +1.16% | 104.6만 |
|---|
| 2025.10.13 | ₩129,537 | ₩130,539 | ₩129,270 | ₩130,472 | +0.72% | 87.7만 |
|---|
| 2025.10.10 | ₩131,367 | ₩131,434 | ₩129,149 | ₩129,189 | -1.66% | 79.9만 |
|---|