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 | ₩139,231 | ₩140,113 | ₩138,630 | ₩139,739 | +0.36% | 11.2만 |
| 2026.10.08 | ₩137,669 | ₩139,018 | ₩137,001 | ₩138,750 | +0.79% | 19.3만 |
| 2026.10.07 | ₩139,672 | ₩139,939 | ₩137,642 | ₩137,642 | -1.45% | 11.1만 |
| 2026.10.06 | ₩139,458 | ₩140,767 | ₩139,111 | ₩139,899 | +0.32% | 17.1만 |
| 2026.10.05 | ₩139,685 | ₩140,046 | ₩138,684 | ₩139,071 | -0.44% | 21.9만 |
| 2026.10.02 | ₩140,140 | ₩140,981 | ₩139,565 | ₩139,779 | -0.26% | 16.9만 |
| 2026.10.01 | ₩139,552 | ₩139,552 | ₩138,243 | ₩139,231 | -0.23% | 23.3만 |
| 2026.09.30 | ₩141,889 | ₩141,903 | ₩140,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,140 |
| -1.23% |
| 33.6만 |
| 2026.09.29 | ₩141,141 | ₩142,170 | ₩140,807 | ₩141,569 | +0.30% | 24.4만 |
|---|
| 2026.09.28 | ₩142,116 | ₩142,651 | ₩141,115 | ₩141,609 | -0.36% | 15.7만 |
|---|
| 2026.09.25 | ₩142,517 | ₩142,517 | ₩140,914 | ₩141,903 | -0.43% | 28만 |
|---|
| 2026.09.24 | ₩142,410 | ₩142,931 | ₩141,903 | ₩141,996 | -0.29% | 53.5만 |
|---|
| 2026.09.23 | ₩142,878 | ₩143,345 | ₩141,836 | ₩142,009 | -0.61% | 15.1만 |
|---|
| 2026.09.22 | ₩144,173 | ₩144,173 | ₩143,546 | ₩143,599 | -0.40% | 10.4만 |
|---|
| 2026.09.21 | ₩143,278 | ₩144,147 | ₩143,265 | ₩143,946 | +0.47% | 12.1만 |
|---|
| 2026.09.18 | ₩144,748 | ₩145,068 | ₩144,000 | ₩144,133 | -0.42% | 18만 |
|---|
| 2026.09.17 | ₩145,843 | ₩145,950 | ₩145,148 | ₩145,482 | -0.25% | 13.4만 |
|---|
| 2026.09.16 | ₩146,337 | ₩147,272 | ₩143,973 | ₩144,975 | -0.93% | 15.8만 |
|---|
| 2026.09.15 | ₩146,350 | ₩146,537 | ₩145,255 | ₩146,057 | -0.20% | 11.6만 |
|---|
| 2026.09.14 | ₩147,058 | ₩148,114 | ₩145,936 | ₩146,457 | -0.41% | 13.4만 |
|---|
| 2026.09.11 | ₩147,179 | ₩147,553 | ₩146,324 | ₩146,978 | -0.14% | 15.2만 |
|---|
| 2026.09.10 | ₩147,539 | ₩148,127 | ₩146,057 | ₩146,431 | -0.75% | 34.7만 |
|---|
| 2026.09.09 | ₩148,821 | ₩148,875 | ₩146,871 | ₩147,232 | -1.07% | 15.4만 |
|---|
| 2026.09.08 | ₩148,073 | ₩149,716 | ₩148,060 | ₩148,888 | +0.55% | 10.7만 |
|---|
| 2026.09.04 | ₩149,182 | ₩150,184 | ₩148,608 | ₩148,701 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩149,890 | ₩149,890 | ₩148,835 | ₩149,663 | -0.15% | 12.1만 |
|---|
| 2026.09.02 | ₩149,690 | ₩149,690 | ₩148,234 | ₩149,102 | -0.39% | 13.4만 |
|---|
| 2026.09.01 | ₩149,463 | ₩150,504 | ₩149,062 | ₩149,703 | +0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩150,264 | ₩150,264 | ₩148,835 | ₩149,636 | -0.42% | 13.6만 |
|---|
| 2026.08.28 | ₩152,241 | ₩152,241 | ₩150,745 | ₩150,785 | -0.96% | 10.1만 |
|---|
| 2026.08.27 | ₩152,308 | ₩152,561 | ₩151,453 | ₩151,520 | -0.52% | 21.6만 |
|---|
| 2026.08.26 | ₩154,178 | ₩154,204 | ₩153,056 | ₩153,096 | -0.70% | 29.1만 |
|---|
| 2026.08.25 | ₩154,151 | ₩154,338 | ₩153,149 | ₩153,977 | -0.11% | 12.5만 |
|---|
| 2026.08.24 | ₩153,202 | ₩154,258 | ₩152,695 | ₩153,844 | +0.42% | 7.4만 |
|---|
| 2026.08.21 | ₩153,349 | ₩153,349 | ₩152,054 | ₩152,829 | -0.34% | 43.1만 |
|---|
| 2026.08.20 | ₩152,548 | ₩153,510 | ₩152,121 | ₩152,895 | +0.23% | 13.3만 |
|---|
| 2026.08.19 | ₩152,321 | ₩152,802 | ₩151,640 | ₩152,722 | +0.26% | 14.4만 |
|---|
| 2026.08.18 | ₩152,842 | ₩152,949 | ₩151,453 | ₩151,546 | -0.85% | 23.6만 |
|---|
| 2026.08.17 | ₩152,748 | ₩152,748 | ₩151,359 | ₩151,920 | -0.54% | 16.8만 |
|---|
| 2026.08.14 | ₩152,935 | ₩153,443 | ₩152,601 | ₩152,895 | -0.03% | 23.8만 |
|---|
| 2026.08.13 | ₩151,853 | ₩153,336 | ₩151,760 | ₩152,748 | +0.59% | 37.9만 |
|---|
| 2026.08.12 | ₩150,277 | ₩151,186 | ₩149,837 | ₩151,079 | +0.53% | 49.6만 |
|---|
| 2026.08.11 | ₩150,959 | ₩150,959 | ₩149,463 | ₩149,583 | -0.91% | 39.9만 |
|---|
| 2026.08.10 | ₩152,842 | ₩152,842 | ₩150,544 | ₩151,212 | -1.07% | 38.5만 |
|---|
| 2026.08.07 | ₩152,869 | ₩153,857 | ₩152,121 | ₩153,323 | +0.30% | 49.4만 |
|---|
| 2026.08.06 | ₩154,926 | ₩155,446 | ₩152,281 | ₩152,588 | -1.51% | 32.4만 |
|---|
| 2026.08.05 | ₩154,111 | ₩154,471 | ₩152,895 | ₩154,311 | +0.13% | 82.5만 |
|---|
| 2026.08.04 | ₩153,483 | ₩154,084 | ₩151,787 | ₩153,630 | +0.10% | 77.5만 |
|---|
| 2026.08.03 | ₩155,193 | ₩155,901 | ₩154,218 | ₩154,832 | -0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩155,567 | ₩155,727 | ₩153,991 | ₩154,859 | -0.46% | 41.3만 |
|---|
| 2026.07.30 | ₩157,998 | ₩157,998 | ₩154,231 | ₩155,473 | -1.60% | 29.1만 |
|---|
| 2026.07.29 | ₩158,772 | ₩159,053 | ₩157,463 | ₩157,958 | -0.51% | 27.9만 |
|---|
| 2026.07.28 | ₩159,507 | ₩159,814 | ₩158,559 | ₩158,639 | -0.54% | 40.2만 |
|---|
| 2026.07.27 | ₩158,999 | ₩159,534 | ₩158,185 | ₩158,478 | -0.33% | 21.1만 |
|---|
| 2026.07.24 | ₩156,876 | ₩159,467 | ₩156,876 | ₩159,200 | +1.48% | 122만 |
|---|
| 2026.07.23 | ₩155,353 | ₩156,715 | ₩155,353 | ₩155,874 | +0.34% | 18.2만 |
|---|
| 2026.07.22 | ₩157,196 | ₩157,877 | ₩155,593 | ₩155,901 | -0.82% | 16.9만 |
|---|
| 2026.07.21 | ₩156,649 | ₩157,196 | ₩156,034 | ₩157,089 | +0.28% | 24.3만 |
|---|
| 2026.07.20 | ₩156,769 | ₩157,530 | ₩155,834 | ₩156,528 | -0.15% | 29.6만 |
|---|
| 2026.07.17 | ₩157,543 | ₩158,933 | ₩156,128 | ₩157,089 | -0.29% | 56.1만 |
|---|
| 2026.07.16 | ₩153,283 | ₩157,156 | ₩153,283 | ₩157,156 | +2.53% | 16.7만 |
|---|
| 2026.07.15 | ₩153,069 | ₩154,565 | ₩152,254 | ₩152,695 | -0.24% | 17.8만 |
|---|
| 2026.07.14 | ₩153,202 | ₩153,777 | ₩152,588 | ₩153,015 | -0.12% | 23.1만 |
|---|
| 2026.07.13 | ₩152,308 | ₩153,870 | ₩152,308 | ₩153,109 | +0.53% | 16.3만 |
|---|
| 2026.07.10 | ₩152,655 | ₩152,788 | ₩150,798 | ₩152,094 | -0.37% | 19만 |
|---|
| 2026.07.09 | ₩152,268 | ₩152,935 | ₩151,787 | ₩151,947 | -0.21% | 58.8만 |
|---|
| 2026.07.08 | ₩154,271 | ₩154,271 | ₩151,760 | ₩151,907 | -1.53% | 32.3만 |
|---|
| 2026.07.07 | ₩153,750 | ₩155,727 | ₩153,590 | ₩154,498 | +0.49% | 14.9만 |
|---|
| 2026.07.06 | ₩154,164 | ₩154,164 | ₩152,441 | ₩152,775 | -0.90% | 28.4만 |
|---|
| 2026.07.02 | ₩152,227 | ₩153,844 | ₩152,227 | ₩153,844 | +1.06% | 27.6만 |
|---|
| 2026.07.01 | ₩150,745 | ₩152,508 | ₩150,745 | ₩151,573 | +0.55% | 35.1만 |
|---|
| 2026.06.30 | ₩151,947 | ₩152,294 | ₩150,785 | ₩150,892 | -0.69% | 38.3만 |
|---|
| 2026.06.29 | ₩152,989 | ₩153,229 | ₩151,720 | ₩153,216 | +0.15% | 42만 |
|---|
| 2026.06.26 | ₩152,201 | ₩153,483 | ₩152,094 | ₩153,229 | +0.68% | 40.9만 |
|---|
| 2026.06.25 | ₩150,745 | ₩151,533 | ₩149,650 | ₩151,479 | +0.49% | 25.3만 |
|---|
| 2026.06.24 | ₩150,665 | ₩151,212 | ₩149,262 | ₩150,491 | -0.12% | 20.1만 |
|---|
| 2026.06.23 | ₩148,367 | ₩150,491 | ₩148,367 | ₩150,117 | +1.18% | 21.5만 |
|---|
| 2026.06.22 | ₩146,845 | ₩148,768 | ₩146,244 | ₩148,180 | +0.91% | 35.8만 |
|---|
| 2026.06.18 | ₩148,488 | ₩148,581 | ₩147,419 | ₩147,619 | -0.58% | 13.8만 |
|---|
| 2026.06.17 | ₩150,691 | ₩151,012 | ₩146,831 | ₩147,259 | -2.28% | 29.1만 |
|---|
| 2026.06.16 | ₩151,520 | ₩152,201 | ₩150,585 | ₩151,105 | -0.27% | 16.7만 |
|---|
| 2026.06.15 | ₩152,268 | ₩152,775 | ₩150,625 | ₩150,918 | -0.89% | 31.3만 |
|---|
| 2026.06.12 | ₩151,052 | ₩152,495 | ₩151,052 | ₩152,134 | +0.72% | 17.8만 |
|---|
| 2026.06.11 | ₩150,945 | ₩151,880 | ₩150,264 | ₩150,731 | -0.14% | 41.3만 |
|---|
| 2026.06.10 | ₩150,678 | ₩151,840 | ₩150,438 | ₩150,464 | -0.14% | 35.2만 |
|---|
| 2026.06.09 | ₩147,392 | ₩150,959 | ₩147,392 | ₩150,291 | +1.97% | 33.6만 |
|---|
| 2026.06.08 | ₩148,394 | ₩148,928 | ₩146,270 | ₩146,671 | -1.16% | 17.9만 |
|---|
| 2026.06.05 | ₩146,391 | ₩149,463 | ₩146,391 | ₩148,394 | +1.37% | 59.2만 |
|---|
| 2026.06.04 | ₩146,805 | ₩146,858 | ₩145,375 | ₩146,845 | +0.03% | 29.9만 |
|---|
| 2026.06.03 | ₩144,187 | ₩145,950 | ₩144,040 | ₩144,841 | +0.45% | 65.1만 |
|---|
| 2026.06.02 | ₩143,906 | ₩144,641 | ₩143,158 | ₩144,454 | +0.38% | 38.7만 |
|---|
| 2026.06.01 | ₩145,950 | ₩146,163 | ₩143,719 | ₩143,759 | -1.50% | 42.5만 |
|---|
| 2026.05.29 | ₩148,114 | ₩148,114 | ₩146,364 | ₩146,711 | -0.95% | 26.4만 |
|---|
| 2026.05.28 | ₩148,781 | ₩149,423 | ₩148,140 | ₩148,327 | -0.31% | 15.4만 |
|---|
| 2026.05.27 | ₩149,449 | ₩150,157 | ₩149,035 | ₩149,049 | -0.27% | 14만 |
|---|
| 2026.05.26 | ₩148,968 | ₩149,810 | ₩148,862 | ₩149,463 | +0.33% | 17.9만 |
|---|
| 2026.05.22 | ₩148,728 | ₩149,209 | ₩147,659 | ₩148,528 | -0.13% | 20.2만 |
|---|
| 2026.05.21 | ₩147,459 | ₩148,367 | ₩146,417 | ₩148,234 | +0.53% | 22.5만 |
|---|
| 2026.05.20 | ₩146,230 | ₩148,073 | ₩146,230 | ₩148,073 | +1.26% | 47.7만 |
|---|
| 2026.05.19 | ₩145,856 | ₩146,497 | ₩145,055 | ₩146,137 | +0.19% | 25.3만 |
|---|
| 2026.05.18 | ₩144,587 | ₩146,230 | ₩144,587 | ₩145,976 | +0.96% | 22.7만 |
|---|
| 2026.05.15 | ₩146,698 | ₩146,698 | ₩144,173 | ₩144,334 | -1.61% | 31.6만 |
|---|
| 2026.05.14 | ₩147,593 | ₩147,927 | ₩146,765 | ₩146,858 | -0.50% | 17.8만 |
|---|
| 2026.05.13 | ₩147,299 | ₩147,713 | ₩146,604 | ₩147,205 | -0.06% | 41.2만 |
|---|
| 2026.05.12 | ₩147,793 | ₩148,154 | ₩146,591 | ₩147,913 | +0.08% | 25.1만 |
|---|
| 2026.05.11 | ₩147,673 | ₩148,501 | ₩147,072 | ₩147,593 | -0.05% | 31.3만 |
|---|
| 2026.05.08 | ₩147,259 | ₩148,140 | ₩147,259 | ₩147,472 | +0.15% | 22.8만 |
|---|
| 2026.05.07 | ₩147,539 | ₩147,766 | ₩146,057 | ₩146,805 | -0.50% | 23.6만 |
|---|
| 2026.05.06 | ₩146,631 | ₩148,301 | ₩146,631 | ₩147,900 | +0.87% | 45.2만 |
|---|
| 2026.05.05 | ₩145,322 | ₩146,137 | ₩144,627 | ₩145,763 | +0.30% | 25.4만 |
|---|
| 2026.05.04 | ₩145,562 | ₩146,377 | ₩144,547 | ₩145,028 | -0.37% | 16.3만 |
|---|
| 2026.05.01 | ₩146,457 | ₩146,791 | ₩145,629 | ₩146,097 | -0.25% | 19.3만 |
|---|
| 2026.04.30 | ₩143,973 | ₩146,537 | ₩143,973 | ₩146,377 | +1.67% | 42.9만 |
|---|
| 2026.04.29 | ₩145,122 | ₩145,923 | ₩143,920 | ₩144,587 | -0.37% | 32.9만 |
|---|
| 2026.04.28 | ₩144,494 | ₩145,843 | ₩143,866 | ₩145,629 | +0.79% | 33.2만 |
|---|
| 2026.04.27 | ₩144,387 | ₩145,309 | ₩144,013 | ₩144,187 | -0.14% | 37.5만 |
|---|
| 2026.04.24 | ₩144,881 | ₩145,843 | ₩144,494 | ₩144,614 | -0.18% | 17.2만 |
|---|
| 2026.04.23 | ₩143,385 | ₩144,988 | ₩143,385 | ₩144,895 | +1.05% | 30.5만 |
|---|
| 2026.04.22 | ₩145,135 | ₩145,602 | ₩142,277 | ₩142,944 | -1.51% | 31.6만 |
|---|
| 2026.04.21 | ₩147,179 | ₩147,179 | ₩144,561 | ₩144,801 | -1.62% | 60.6만 |
|---|
| 2026.04.20 | ₩146,230 | ₩147,192 | ₩146,230 | ₩147,139 | +0.62% | 36.7만 |
|---|
| 2026.04.17 | ₩144,788 | ₩146,778 | ₩144,734 | ₩146,551 | +1.22% | 30만 |
|---|
| 2026.04.16 | ₩143,612 | ₩144,734 | ₩143,612 | ₩144,387 | +0.54% | 39만 |
|---|
| 2026.04.15 | ₩142,958 | ₩143,425 | ₩142,210 | ₩143,425 | +0.33% | 28.4만 |
|---|
| 2026.04.14 | ₩141,342 | ₩143,359 | ₩140,994 | ₩143,305 | +1.39% | 46.7만 |
|---|
| 2026.04.13 | ₩140,834 | ₩141,502 | ₩140,086 | ₩141,502 | +0.47% | 39.6만 |
|---|
| 2026.04.10 | ₩141,034 | ₩141,916 | ₩140,754 | ₩141,368 | +0.24% | 25.6만 |
|---|
| 2026.04.09 | ₩139,432 | ₩142,116 | ₩139,178 | ₩140,901 | +1.05% | 25.4만 |
|---|
| 2026.04.08 | ₩139,565 | ₩140,073 | ₩139,004 | ₩139,779 | +0.15% | 36.6만 |
|---|
| 2026.04.07 | ₩136,346 | ₩137,856 | ₩136,253 | ₩137,468 | +0.82% | 22.4만 |
|---|
| 2026.04.06 | ₩136,854 | ₩137,361 | ₩136,466 | ₩136,854 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩135,144 | ₩137,295 | ₩134,997 | ₩137,094 | +1.44% | 50.3만 |
|---|
| 2026.04.01 | ₩135,051 | ₩136,159 | ₩134,850 | ₩135,665 | +0.45% | 31.5만 |
|---|
| 2026.03.31 | ₩134,329 | ₩136,026 | ₩133,475 | ₩134,864 | +0.40% | 63.6만 |
|---|
| 2026.03.30 | ₩133,822 | ₩134,757 | ₩132,499 | ₩133,034 | -0.59% | 29.7만 |
|---|
| 2026.03.27 | ₩133,515 | ₩134,009 | ₩132,299 | ₩132,566 | -0.71% | 43.8만 |
|---|
| 2026.03.26 | ₩133,341 | ₩134,690 | ₩133,167 | ₩133,661 | +0.24% | 57.9만 |
|---|
| 2026.03.25 | ₩134,423 | ₩134,677 | ₩133,288 | ₩133,702 | -0.54% | 69.9만 |
|---|
| 2026.03.24 | ₩133,408 | ₩134,810 | ₩133,101 | ₩133,581 | +0.13% | 32.5만 |
|---|
| 2026.03.23 | ₩135,144 | ₩136,173 | ₩134,062 | ₩134,156 | -0.73% | 34.7만 |
|---|
| 2026.03.20 | ₩138,457 | ₩138,457 | ₩133,354 | ₩133,889 | -3.30% | 64.1만 |
|---|
| 2026.03.19 | ₩138,670 | ₩139,245 | ₩137,829 | ₩138,417 | -0.18% | 26.3만 |
|---|
| 2026.03.18 | ₩140,514 | ₩140,821 | ₩138,991 | ₩138,991 | -1.08% | 15.3만 |
|---|
| 2026.03.17 | ₩141,408 | ₩142,009 | ₩140,861 | ₩140,941 | -0.33% | 13.5만 |
|---|
| 2026.03.16 | ₩140,260 | ₩141,636 | ₩140,260 | ₩140,473 | +0.15% | 22.1만 |
|---|
| 2026.03.13 | ₩140,674 | ₩141,141 | ₩139,124 | ₩139,245 | -1.02% | 13.7만 |
|---|
| 2026.03.12 | ₩139,458 | ₩140,594 | ₩139,098 | ₩139,605 | +0.11% | 23.7만 |
|---|
| 2026.03.11 | ₩141,328 | ₩141,328 | ₩139,886 | ₩140,380 | -0.67% | 84.3만 |
|---|
| 2026.03.10 | ₩141,355 | ₩143,025 | ₩140,554 | ₩141,823 | +0.33% | 9.7만 |
|---|
| 2026.03.09 | ₩139,872 | ₩142,036 | ₩138,230 | ₩141,595 | +1.23% | 28.3만 |
|---|
| 2026.03.06 | ₩141,702 | ₩141,702 | ₩140,433 | ₩141,262 | -0.31% | 38만 |
|---|
| 2026.03.05 | ₩143,372 | ₩143,372 | ₩141,916 | ₩142,958 | -0.29% | 40.4만 |
|---|
| 2026.03.04 | ₩144,066 | ₩144,534 | ₩142,717 | ₩144,400 | +0.23% | 23.4만 |
|---|
| 2026.03.03 | ₩143,238 | ₩144,601 | ₩141,622 | ₩144,066 | +0.58% | 61.6만 |
|---|
| 2026.03.02 | ₩143,666 | ₩145,482 | ₩142,958 | ₩145,041 | +0.96% | 36.1만 |
|---|
| 2026.02.27 | ₩144,521 | ₩145,910 | ₩144,107 | ₩144,454 | -0.05% | 63.7만 |
|---|
| 2026.02.26 | ₩144,053 | ₩145,055 | ₩144,040 | ₩144,895 | +0.58% | 15.6만 |
|---|
| 2026.02.25 | ₩143,318 | ₩144,000 | ₩142,744 | ₩143,586 | +0.19% | 6.5만 |
|---|
| 2026.02.24 | ₩143,372 | ₩143,692 | ₩142,651 | ₩143,452 | +0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩143,145 | ₩144,440 | ₩142,878 | ₩143,425 | +0.20% | 8.7만 |
|---|
| 2026.02.20 | ₩142,223 | ₩143,172 | ₩142,036 | ₩143,118 | +0.63% | 30.1만 |
|---|
| 2026.02.19 | ₩142,116 | ₩143,038 | ₩141,422 | ₩142,170 | +0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩143,799 | ₩143,799 | ₩142,063 | ₩142,210 | -1.11% | 20.2만 |
|---|
| 2026.02.17 | ₩143,359 | ₩144,427 | ₩142,530 | ₩144,267 | +0.63% | 195.7만 |
|---|
| 2026.02.13 | ₩141,302 | ₩143,118 | ₩140,821 | ₩142,597 | +0.92% | 90만 |
|---|
| 2026.02.12 | ₩142,691 | ₩143,706 | ₩140,567 | ₩140,861 | -1.28% | 84.6만 |
|---|
| 2026.02.11 | ₩141,342 | ₩142,343 | ₩141,141 | ₩141,315 | -0.02% | 39.1만 |
|---|
| 2026.02.10 | ₩139,124 | ₩141,275 | ₩139,124 | ₩140,968 | +1.32% | 10.6만 |
|---|
| 2026.02.09 | ₩138,710 | ₩139,218 | ₩137,949 | ₩139,084 | +0.27% | 20.2만 |
|---|
| 2026.02.06 | ₩137,775 | ₩139,058 | ₩137,482 | ₩138,884 | +0.80% | 40.8만 |
|---|
| 2026.02.05 | ₩136,092 | ₩137,335 | ₩135,598 | ₩136,827 | +0.54% | 48.1만 |
|---|
| 2026.02.04 | ₩134,997 | ₩136,987 | ₩134,890 | ₩136,279 | +0.95% | 29.2만 |
|---|
| 2026.02.03 | ₩133,608 | ₩134,436 | ₩133,087 | ₩134,316 | +0.53% | 39만 |
|---|
| 2026.02.02 | ₩134,970 | ₩135,264 | ₩133,568 | ₩133,608 | -1.01% | 31.7만 |
|---|
| 2026.01.30 | ₩133,982 | ₩134,837 | ₩133,167 | ₩134,797 | +0.61% | 47.1만 |
|---|
| 2026.01.29 | ₩132,887 | ₩134,396 | ₩132,045 | ₩134,182 | +0.97% | 25.1만 |
|---|
| 2026.01.28 | ₩133,555 | ₩133,929 | ₩131,738 | ₩132,032 | -1.14% | 17.2만 |
|---|
| 2026.01.27 | ₩133,434 | ₩133,728 | ₩132,900 | ₩133,528 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩134,263 | ₩134,490 | ₩133,207 | ₩133,381 | -0.66% | 27.4만 |
|---|
| 2026.01.23 | ₩133,448 | ₩134,035 | ₩133,060 | ₩133,969 | +0.39% | 34.1만 |
|---|
| 2026.01.22 | ₩135,358 | ₩135,812 | ₩133,434 | ₩133,568 | -1.32% | 74.4만 |
|---|
| 2026.01.21 | ₩135,732 | ₩135,972 | ₩134,289 | ₩135,398 | -0.25% | 24.2만 |
|---|
| 2026.01.20 | ₩135,932 | ₩136,266 | ₩134,757 | ₩135,077 | -0.63% | 19.3만 |
|---|
| 2026.01.16 | ₩135,184 | ₩137,254 | ₩135,091 | ₩137,027 | +1.36% | 50.5만 |
|---|
| 2026.01.15 | ₩135,425 | ₩136,373 | ₩135,211 | ₩135,531 | +0.08% | 23.7만 |
|---|
| 2026.01.14 | ₩133,822 | ₩134,877 | ₩133,421 | ₩134,850 | +0.77% | 13.7만 |
|---|
| 2026.01.13 | ₩133,288 | ₩133,995 | ₩132,112 | ₩133,835 | +0.41% | 13.7만 |
|---|
| 2026.01.12 | ₩133,421 | ₩134,009 | ₩132,980 | ₩133,127 | -0.22% | 38.4만 |
|---|
| 2026.01.09 | ₩132,767 | ₩133,955 | ₩132,767 | ₩133,181 | +0.31% | 10만 |
|---|
| 2026.01.08 | ₩131,017 | ₩133,354 | ₩131,017 | ₩133,034 | +1.54% | 10.1만 |
|---|
| 2026.01.07 | ₩133,060 | ₩133,461 | ₩131,618 | ₩131,671 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩130,923 | ₩132,833 | ₩130,776 | ₩132,526 | +1.22% | 17.4만 |
|---|
| 2026.01.05 | ₩131,231 | ₩131,965 | ₩130,389 | ₩131,257 | +0.02% | 62만 |
|---|
| 2026.01.02 | ₩131,164 | ₩131,912 | ₩130,189 | ₩131,458 | +0.22% | 27.7만 |
|---|
| 2025.12.31 | ₩132,299 | ₩132,499 | ₩131,137 | ₩131,204 | -0.83% | 32.4만 |
|---|
| 2025.12.30 | ₩132,166 | ₩132,339 | ₩131,792 | ₩132,259 | +0.07% | 15.3만 |
|---|
| 2025.12.29 | ₩132,312 | ₩132,353 | ₩131,631 | ₩131,992 | -0.24% | 25.9만 |
|---|
| 2025.12.26 | ₩131,685 | ₩131,898 | ₩131,177 | ₩131,778 | +0.07% | 19.8만 |
|---|
| 2025.12.24 | ₩130,937 | ₩131,965 | ₩130,897 | ₩131,805 | +0.66% | 18.6만 |
|---|
| 2025.12.23 | ₩131,097 | ₩131,097 | ₩130,509 | ₩130,696 | -0.31% | 7.2만 |
|---|
| 2025.12.22 | ₩130,523 | ₩131,297 | ₩130,229 | ₩131,097 | +0.44% | 7.2만 |
|---|
| 2025.12.19 | ₩132,593 | ₩133,047 | ₩132,005 | ₩132,005 | -0.44% | 20.9만 |
|---|
| 2025.12.18 | ₩133,768 | ₩133,768 | ₩132,566 | ₩132,620 | -0.86% | 11.2만 |
|---|
| 2025.12.17 | ₩132,580 | ₩133,795 | ₩132,580 | ₩133,314 | +0.55% | 38.8만 |
|---|
| 2025.12.16 | ₩133,768 | ₩133,782 | ₩132,312 | ₩132,593 | -0.88% | 21.4만 |
|---|
| 2025.12.15 | ₩133,328 | ₩133,862 | ₩132,887 | ₩133,822 | +0.37% | 15.7만 |
|---|
| 2025.12.12 | ₩132,767 | ₩133,715 | ₩132,339 | ₩132,673 | -0.07% | 27.9만 |
|---|
| 2025.12.11 | ₩132,419 | ₩133,274 | ₩132,206 | ₩132,526 | +0.08% | 50.7만 |
|---|
| 2025.12.10 | ₩132,353 | ₩133,234 | ₩132,232 | ₩132,366 | +0.01% | 16.9만 |
|---|
| 2025.12.09 | ₩132,994 | ₩133,862 | ₩131,898 | ₩131,992 | -0.75% | 19.5만 |
|---|
| 2025.12.08 | ₩133,835 | ₩133,835 | ₩132,513 | ₩132,553 | -0.96% | 27.5만 |
|---|
| 2025.12.05 | ₩134,276 | ₩134,530 | ₩133,822 | ₩133,982 | -0.22% | 30.3만 |
|---|
| 2025.12.04 | ₩134,476 | ₩135,304 | ₩133,982 | ₩134,209 | -0.20% | 21만 |
|---|
| 2025.12.03 | ₩134,677 | ₩135,198 | ₩134,276 | ₩134,743 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩135,371 | ₩135,518 | ₩134,209 | ₩134,663 | -0.52% | 22.5만 |
|---|
| 2025.12.01 | ₩135,051 | ₩135,839 | ₩134,904 | ₩135,024 | -0.02% | 31.9만 |
|---|
| 2025.11.28 | ₩135,638 | ₩136,680 | ₩135,572 | ₩136,226 | +0.43% | 24.5만 |
|---|
| 2025.11.26 | ₩134,824 | ₩136,466 | ₩134,824 | ₩135,705 | +0.65% | 28.9만 |
|---|
| 2025.11.25 | ₩134,222 | ₩135,772 | ₩134,222 | ₩135,051 | +0.62% | 30.8만 |
|---|
| 2025.11.24 | ₩133,702 | ₩134,196 | ₩132,927 | ₩134,035 | +0.25% | 33.4만 |
|---|
| 2025.11.21 | ₩132,125 | ₩134,062 | ₩131,671 | ₩133,661 | +1.16% | 77.2만 |
|---|
| 2025.11.20 | ₩132,780 | ₩133,501 | ₩131,564 | ₩131,605 | -0.89% | 52.5만 |
|---|
| 2025.11.19 | ₩132,700 | ₩132,927 | ₩131,351 | ₩131,751 | -0.71% | 27.2만 |
|---|
| 2025.11.18 | ₩132,206 | ₩133,167 | ₩131,992 | ₩132,820 | +0.46% | 78.4만 |
|---|
| 2025.11.17 | ₩132,900 | ₩133,301 | ₩131,778 | ₩132,232 | -0.50% | 42.8만 |
|---|
| 2025.11.14 | ₩132,633 | ₩133,034 | ₩132,059 | ₩132,740 | +0.08% | 57.7만 |
|---|
| 2025.11.13 | ₩133,408 | ₩133,541 | ₩132,259 | ₩132,499 | -0.68% | 79.3만 |
|---|
| 2025.11.12 | ₩134,022 | ₩134,583 | ₩133,528 | ₩133,635 | -0.29% | 46만 |
|---|
| 2025.11.11 | ₩133,875 | ₩134,810 | ₩133,862 | ₩134,743 | +0.65% | 38.1만 |
|---|
| 2025.11.10 | ₩133,715 | ₩133,969 | ₩132,673 | ₩133,515 | -0.15% | 68.1만 |
|---|
| 2025.11.07 | ₩132,139 | ₩133,955 | ₩132,139 | ₩133,902 | +1.33% | 76.6만 |
|---|
| 2025.11.06 | ₩132,019 | ₩132,473 | ₩131,605 | ₩131,818 | -0.15% | 96.5만 |
|---|
| 2025.11.05 | ₩132,179 | ₩132,660 | ₩131,471 | ₩132,219 | +0.03% | 28만 |
|---|
| 2025.11.04 | ₩131,792 | ₩131,965 | ₩131,097 | ₩131,778 | -0.01% | 30.9만 |
|---|
| 2025.11.03 | ₩130,643 | ₩131,792 | ₩129,975 | ₩131,685 | +0.80% | 41.1만 |
|---|
| 2025.10.31 | ₩130,990 | ₩132,152 | ₩130,469 | ₩131,818 | +0.63% | 18.3만 |
|---|
| 2025.10.30 | ₩130,349 | ₩132,085 | ₩130,349 | ₩131,431 | +0.83% | 21.1만 |
|---|
| 2025.10.29 | ₩132,954 | ₩133,234 | ₩130,149 | ₩130,843 | -1.59% | 27.9만 |
|---|
| 2025.10.28 | ₩136,560 | ₩136,560 | ₩133,715 | ₩133,808 | -2.01% | 34.4만 |
|---|
| 2025.10.27 | ₩136,092 | ₩136,426 | ₩135,278 | ₩136,426 | +0.25% | 14.2만 |
|---|
| 2025.10.24 | ₩136,106 | ₩136,600 | ₩135,772 | ₩135,812 | -0.22% | 16만 |
|---|
| 2025.10.23 | ₩135,852 | ₩136,079 | ₩134,650 | ₩135,438 | -0.30% | 36.3만 |
|---|
| 2025.10.22 | ₩135,398 | ₩135,919 | ₩134,930 | ₩135,865 | +0.35% | 20만 |
|---|
| 2025.10.21 | ₩135,572 | ₩135,972 | ₩134,864 | ₩135,037 | -0.39% | 23.2만 |
|---|
| 2025.10.20 | ₩134,984 | ₩135,732 | ₩134,637 | ₩135,692 | +0.52% | 29만 |
|---|
| 2025.10.17 | ₩133,141 | ₩134,543 | ₩133,060 | ₩134,450 | +0.98% | 102.8만 |
|---|
| 2025.10.16 | ₩133,915 | ₩134,249 | ₩132,807 | ₩133,261 | -0.49% | 58.8만 |
|---|
| 2025.10.15 | ₩132,166 | ₩134,169 | ₩132,152 | ₩133,595 | +1.08% | 52.1만 |
|---|
| 2025.10.14 | ₩130,162 | ₩131,858 | ₩129,988 | ₩131,671 | +1.16% | 104.6만 |
|---|
| 2025.10.13 | ₩129,494 | ₩130,496 | ₩129,227 | ₩130,429 | +0.72% | 87.7만 |
|---|
| 2025.10.10 | ₩131,324 | ₩131,391 | ₩129,107 | ₩129,147 | -1.66% | 79.9만 |
|---|