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 | ₩139,200 | ₩140,081 | ₩138,599 | ₩139,707 | +0.36% | 11.2만 |
| 2026.10.08 | ₩137,638 | ₩138,986 | ₩136,970 | ₩138,719 | +0.79% | 19.3만 |
| 2026.10.07 | ₩139,641 | ₩139,908 | ₩137,611 | ₩137,611 | -1.45% | 11.1만 |
| 2026.10.06 | ₩139,427 | ₩140,736 | ₩139,080 | ₩139,868 | +0.32% | 17.1만 |
| 2026.10.05 | ₩139,654 | ₩140,015 | ₩138,653 | ₩139,040 | -0.44% | 21.9만 |
| 2026.10.02 | ₩140,108 | ₩140,949 | ₩139,534 | ₩139,748 | -0.26% | 16.9만 |
| 2026.10.01 | ₩139,521 | ₩139,521 | ₩138,212 | ₩139,200 | -0.23% | 23.3만 |
| 2026.09.30 | ₩141,857 | ₩141,871 | ₩140,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,108 |
| -1.23% |
| 33.6만 |
| 2026.09.29 | ₩141,110 | ₩142,138 | ₩140,776 | ₩141,537 | +0.30% | 24.4만 |
|---|
| 2026.09.28 | ₩142,084 | ₩142,619 | ₩141,083 | ₩141,577 | -0.36% | 15.7만 |
|---|
| 2026.09.25 | ₩142,485 | ₩142,485 | ₩140,883 | ₩141,871 | -0.43% | 28만 |
|---|
| 2026.09.24 | ₩142,378 | ₩142,899 | ₩141,871 | ₩141,964 | -0.29% | 53.5만 |
|---|
| 2026.09.23 | ₩142,846 | ₩143,313 | ₩141,804 | ₩141,978 | -0.61% | 15.1만 |
|---|
| 2026.09.22 | ₩144,141 | ₩144,141 | ₩143,513 | ₩143,567 | -0.40% | 10.4만 |
|---|
| 2026.09.21 | ₩143,246 | ₩144,114 | ₩143,233 | ₩143,914 | +0.47% | 12.1만 |
|---|
| 2026.09.18 | ₩144,715 | ₩145,036 | ₩143,967 | ₩144,101 | -0.42% | 18만 |
|---|
| 2026.09.17 | ₩145,810 | ₩145,917 | ₩145,116 | ₩145,450 | -0.25% | 13.4만 |
|---|
| 2026.09.16 | ₩146,304 | ₩147,239 | ₩143,941 | ₩144,942 | -0.93% | 15.8만 |
|---|
| 2026.09.15 | ₩146,318 | ₩146,505 | ₩145,223 | ₩146,024 | -0.20% | 11.6만 |
|---|
| 2026.09.14 | ₩147,025 | ₩148,080 | ₩145,904 | ₩146,424 | -0.41% | 13.4만 |
|---|
| 2026.09.11 | ₩147,146 | ₩147,519 | ₩146,291 | ₩146,945 | -0.14% | 15.2만 |
|---|
| 2026.09.10 | ₩147,506 | ₩148,094 | ₩146,024 | ₩146,398 | -0.75% | 34.7만 |
|---|
| 2026.09.09 | ₩148,788 | ₩148,841 | ₩146,838 | ₩147,199 | -1.07% | 15.4만 |
|---|
| 2026.09.08 | ₩148,040 | ₩149,683 | ₩148,027 | ₩148,855 | +0.55% | 10.7만 |
|---|
| 2026.09.04 | ₩149,149 | ₩150,150 | ₩148,574 | ₩148,668 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩149,856 | ₩149,856 | ₩148,801 | ₩149,629 | -0.15% | 12.1만 |
|---|
| 2026.09.02 | ₩149,656 | ₩149,656 | ₩148,200 | ₩149,068 | -0.39% | 13.4만 |
|---|
| 2026.09.01 | ₩149,429 | ₩150,471 | ₩149,028 | ₩149,669 | +0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩150,230 | ₩150,230 | ₩148,801 | ₩149,603 | -0.42% | 13.6만 |
|---|
| 2026.08.28 | ₩152,207 | ₩152,207 | ₩150,711 | ₩150,751 | -0.96% | 10.1만 |
|---|
| 2026.08.27 | ₩152,273 | ₩152,527 | ₩151,419 | ₩151,486 | -0.52% | 21.6만 |
|---|
| 2026.08.26 | ₩154,143 | ₩154,170 | ₩153,021 | ₩153,061 | -0.70% | 29.1만 |
|---|
| 2026.08.25 | ₩154,116 | ₩154,303 | ₩153,115 | ₩153,943 | -0.11% | 12.5만 |
|---|
| 2026.08.24 | ₩153,168 | ₩154,223 | ₩152,661 | ₩153,809 | +0.42% | 7.4만 |
|---|
| 2026.08.21 | ₩153,315 | ₩153,315 | ₩152,020 | ₩152,794 | -0.34% | 43.1만 |
|---|
| 2026.08.20 | ₩152,514 | ₩153,475 | ₩152,086 | ₩152,861 | +0.23% | 13.3만 |
|---|
| 2026.08.19 | ₩152,287 | ₩152,767 | ₩151,606 | ₩152,687 | +0.26% | 14.4만 |
|---|
| 2026.08.18 | ₩152,808 | ₩152,914 | ₩151,419 | ₩151,512 | -0.85% | 23.6만 |
|---|
| 2026.08.17 | ₩152,714 | ₩152,714 | ₩151,325 | ₩151,886 | -0.54% | 16.8만 |
|---|
| 2026.08.14 | ₩152,901 | ₩153,408 | ₩152,567 | ₩152,861 | -0.03% | 23.8만 |
|---|
| 2026.08.13 | ₩151,819 | ₩153,302 | ₩151,726 | ₩152,714 | +0.59% | 37.9만 |
|---|
| 2026.08.12 | ₩150,244 | ₩151,152 | ₩149,803 | ₩151,045 | +0.53% | 49.6만 |
|---|
| 2026.08.11 | ₩150,925 | ₩150,925 | ₩149,429 | ₩149,549 | -0.91% | 39.9만 |
|---|
| 2026.08.10 | ₩152,808 | ₩152,808 | ₩150,511 | ₩151,178 | -1.07% | 38.5만 |
|---|
| 2026.08.07 | ₩152,834 | ₩153,822 | ₩152,086 | ₩153,288 | +0.30% | 49.4만 |
|---|
| 2026.08.06 | ₩154,891 | ₩155,412 | ₩152,247 | ₩152,554 | -1.51% | 32.4만 |
|---|
| 2026.08.05 | ₩154,076 | ₩154,437 | ₩152,861 | ₩154,276 | +0.13% | 82.5만 |
|---|
| 2026.08.04 | ₩153,449 | ₩154,049 | ₩151,753 | ₩153,595 | +0.10% | 77.5만 |
|---|
| 2026.08.03 | ₩155,158 | ₩155,866 | ₩154,183 | ₩154,797 | -0.23% | 31.2만 |
|---|
| 2026.07.31 | ₩155,532 | ₩155,692 | ₩153,956 | ₩154,824 | -0.46% | 41.3만 |
|---|
| 2026.07.30 | ₩157,962 | ₩157,962 | ₩154,196 | ₩155,438 | -1.60% | 29.1만 |
|---|
| 2026.07.29 | ₩158,737 | ₩159,017 | ₩157,428 | ₩157,922 | -0.51% | 27.9만 |
|---|
| 2026.07.28 | ₩159,471 | ₩159,778 | ₩158,523 | ₩158,603 | -0.54% | 40.2만 |
|---|
| 2026.07.27 | ₩158,964 | ₩159,498 | ₩158,149 | ₩158,443 | -0.33% | 21.1만 |
|---|
| 2026.07.24 | ₩156,840 | ₩159,431 | ₩156,840 | ₩159,164 | +1.48% | 122만 |
|---|
| 2026.07.23 | ₩155,318 | ₩156,680 | ₩155,318 | ₩155,839 | +0.34% | 18.2만 |
|---|
| 2026.07.22 | ₩157,161 | ₩157,842 | ₩155,558 | ₩155,866 | -0.82% | 16.9만 |
|---|
| 2026.07.21 | ₩156,613 | ₩157,161 | ₩155,999 | ₩157,054 | +0.28% | 24.3만 |
|---|
| 2026.07.20 | ₩156,734 | ₩157,495 | ₩155,799 | ₩156,493 | -0.15% | 29.6만 |
|---|
| 2026.07.17 | ₩157,508 | ₩158,897 | ₩156,093 | ₩157,054 | -0.29% | 56.1만 |
|---|
| 2026.07.16 | ₩153,248 | ₩157,121 | ₩153,248 | ₩157,121 | +2.53% | 16.7만 |
|---|
| 2026.07.15 | ₩153,035 | ₩154,530 | ₩152,220 | ₩152,661 | -0.24% | 17.8만 |
|---|
| 2026.07.14 | ₩153,168 | ₩153,742 | ₩152,554 | ₩152,981 | -0.12% | 23.1만 |
|---|
| 2026.07.13 | ₩152,273 | ₩153,836 | ₩152,273 | ₩153,075 | +0.53% | 16.3만 |
|---|
| 2026.07.10 | ₩152,621 | ₩152,754 | ₩150,764 | ₩152,060 | -0.37% | 19만 |
|---|
| 2026.07.09 | ₩152,233 | ₩152,901 | ₩151,753 | ₩151,913 | -0.21% | 58.8만 |
|---|
| 2026.07.08 | ₩154,236 | ₩154,236 | ₩151,726 | ₩151,873 | -1.53% | 32.3만 |
|---|
| 2026.07.07 | ₩153,716 | ₩155,692 | ₩153,555 | ₩154,463 | +0.49% | 14.9만 |
|---|
| 2026.07.06 | ₩154,130 | ₩154,130 | ₩152,407 | ₩152,741 | -0.90% | 28.4만 |
|---|
| 2026.07.02 | ₩152,193 | ₩153,809 | ₩152,193 | ₩153,809 | +1.06% | 27.6만 |
|---|
| 2026.07.01 | ₩150,711 | ₩152,474 | ₩150,711 | ₩151,539 | +0.55% | 35.1만 |
|---|
| 2026.06.30 | ₩151,913 | ₩152,260 | ₩150,751 | ₩150,858 | -0.69% | 38.3만 |
|---|
| 2026.06.29 | ₩152,954 | ₩153,195 | ₩151,686 | ₩153,181 | +0.15% | 42만 |
|---|
| 2026.06.26 | ₩152,167 | ₩153,449 | ₩152,060 | ₩153,195 | +0.68% | 40.9만 |
|---|
| 2026.06.25 | ₩150,711 | ₩151,499 | ₩149,616 | ₩151,445 | +0.49% | 25.3만 |
|---|
| 2026.06.24 | ₩150,631 | ₩151,178 | ₩149,229 | ₩150,457 | -0.12% | 20.1만 |
|---|
| 2026.06.23 | ₩148,334 | ₩150,457 | ₩148,334 | ₩150,083 | +1.18% | 21.5만 |
|---|
| 2026.06.22 | ₩146,812 | ₩148,735 | ₩146,211 | ₩148,147 | +0.91% | 35.8만 |
|---|
| 2026.06.18 | ₩148,454 | ₩148,548 | ₩147,386 | ₩147,586 | -0.58% | 13.8만 |
|---|
| 2026.06.17 | ₩150,658 | ₩150,978 | ₩146,798 | ₩147,226 | -2.28% | 29.1만 |
|---|
| 2026.06.16 | ₩151,486 | ₩152,167 | ₩150,551 | ₩151,072 | -0.27% | 16.7만 |
|---|
| 2026.06.15 | ₩152,233 | ₩152,741 | ₩150,591 | ₩150,885 | -0.89% | 31.3만 |
|---|
| 2026.06.12 | ₩151,018 | ₩152,460 | ₩151,018 | ₩152,100 | +0.72% | 17.8만 |
|---|
| 2026.06.11 | ₩150,911 | ₩151,846 | ₩150,230 | ₩150,698 | -0.14% | 41.3만 |
|---|
| 2026.06.10 | ₩150,644 | ₩151,806 | ₩150,404 | ₩150,431 | -0.14% | 35.2만 |
|---|
| 2026.06.09 | ₩147,359 | ₩150,925 | ₩147,359 | ₩150,257 | +1.97% | 33.6만 |
|---|
| 2026.06.08 | ₩148,361 | ₩148,895 | ₩146,237 | ₩146,638 | -1.16% | 17.9만 |
|---|
| 2026.06.05 | ₩146,358 | ₩149,429 | ₩146,358 | ₩148,361 | +1.37% | 59.2만 |
|---|
| 2026.06.04 | ₩146,772 | ₩146,825 | ₩145,343 | ₩146,812 | +0.03% | 29.9만 |
|---|
| 2026.06.03 | ₩144,154 | ₩145,917 | ₩144,007 | ₩144,809 | +0.45% | 65.1만 |
|---|
| 2026.06.02 | ₩143,874 | ₩144,608 | ₩143,126 | ₩144,421 | +0.38% | 38.7만 |
|---|
| 2026.06.01 | ₩145,917 | ₩146,131 | ₩143,687 | ₩143,727 | -1.50% | 42.5만 |
|---|
| 2026.05.29 | ₩148,080 | ₩148,080 | ₩146,331 | ₩146,678 | -0.95% | 26.4만 |
|---|
| 2026.05.28 | ₩148,748 | ₩149,389 | ₩148,107 | ₩148,294 | -0.31% | 15.4만 |
|---|
| 2026.05.27 | ₩149,416 | ₩150,123 | ₩149,002 | ₩149,015 | -0.27% | 14만 |
|---|
| 2026.05.26 | ₩148,935 | ₩149,776 | ₩148,828 | ₩149,429 | +0.33% | 17.9만 |
|---|
| 2026.05.22 | ₩148,695 | ₩149,175 | ₩147,626 | ₩148,494 | -0.13% | 20.2만 |
|---|
| 2026.05.21 | ₩147,426 | ₩148,334 | ₩146,384 | ₩148,200 | +0.53% | 22.5만 |
|---|
| 2026.05.20 | ₩146,197 | ₩148,040 | ₩146,197 | ₩148,040 | +1.26% | 47.7만 |
|---|
| 2026.05.19 | ₩145,823 | ₩146,464 | ₩145,022 | ₩146,104 | +0.19% | 25.3만 |
|---|
| 2026.05.18 | ₩144,555 | ₩146,197 | ₩144,555 | ₩145,944 | +0.96% | 22.7만 |
|---|
| 2026.05.15 | ₩146,665 | ₩146,665 | ₩144,141 | ₩144,301 | -1.61% | 31.6만 |
|---|
| 2026.05.14 | ₩147,559 | ₩147,893 | ₩146,732 | ₩146,825 | -0.50% | 17.8만 |
|---|
| 2026.05.13 | ₩147,266 | ₩147,680 | ₩146,571 | ₩147,172 | -0.06% | 41.2만 |
|---|
| 2026.05.12 | ₩147,760 | ₩148,120 | ₩146,558 | ₩147,880 | +0.08% | 25.1만 |
|---|
| 2026.05.11 | ₩147,640 | ₩148,468 | ₩147,039 | ₩147,559 | -0.05% | 31.3만 |
|---|
| 2026.05.08 | ₩147,226 | ₩148,107 | ₩147,226 | ₩147,439 | +0.15% | 22.8만 |
|---|
| 2026.05.07 | ₩147,506 | ₩147,733 | ₩146,024 | ₩146,772 | -0.50% | 23.6만 |
|---|
| 2026.05.06 | ₩146,598 | ₩148,267 | ₩146,598 | ₩147,867 | +0.87% | 45.2만 |
|---|
| 2026.05.05 | ₩145,289 | ₩146,104 | ₩144,595 | ₩145,730 | +0.30% | 25.4만 |
|---|
| 2026.05.04 | ₩145,530 | ₩146,344 | ₩144,515 | ₩144,996 | -0.37% | 16.3만 |
|---|
| 2026.05.01 | ₩146,424 | ₩146,758 | ₩145,596 | ₩146,064 | -0.25% | 19.3만 |
|---|
| 2026.04.30 | ₩143,941 | ₩146,505 | ₩143,941 | ₩146,344 | +1.67% | 42.9만 |
|---|
| 2026.04.29 | ₩145,089 | ₩145,890 | ₩143,887 | ₩144,555 | -0.37% | 32.9만 |
|---|
| 2026.04.28 | ₩144,461 | ₩145,810 | ₩143,834 | ₩145,596 | +0.79% | 33.2만 |
|---|
| 2026.04.27 | ₩144,355 | ₩145,276 | ₩143,981 | ₩144,154 | -0.14% | 37.5만 |
|---|
| 2026.04.24 | ₩144,849 | ₩145,810 | ₩144,461 | ₩144,582 | -0.18% | 17.2만 |
|---|
| 2026.04.23 | ₩143,353 | ₩144,956 | ₩143,353 | ₩144,862 | +1.05% | 30.5만 |
|---|
| 2026.04.22 | ₩145,102 | ₩145,570 | ₩142,245 | ₩142,912 | -1.51% | 31.6만 |
|---|
| 2026.04.21 | ₩147,146 | ₩147,146 | ₩144,528 | ₩144,769 | -1.62% | 60.6만 |
|---|
| 2026.04.20 | ₩146,197 | ₩147,159 | ₩146,197 | ₩147,105 | +0.62% | 36.7만 |
|---|
| 2026.04.17 | ₩144,755 | ₩146,745 | ₩144,702 | ₩146,518 | +1.22% | 30만 |
|---|
| 2026.04.16 | ₩143,580 | ₩144,702 | ₩143,580 | ₩144,355 | +0.54% | 39만 |
|---|
| 2026.04.15 | ₩142,926 | ₩143,393 | ₩142,178 | ₩143,393 | +0.33% | 28.4만 |
|---|
| 2026.04.14 | ₩141,310 | ₩143,326 | ₩140,963 | ₩143,273 | +1.39% | 46.7만 |
|---|
| 2026.04.13 | ₩140,802 | ₩141,470 | ₩140,055 | ₩141,470 | +0.47% | 39.6만 |
|---|
| 2026.04.10 | ₩141,003 | ₩141,884 | ₩140,722 | ₩141,337 | +0.24% | 25.6만 |
|---|
| 2026.04.09 | ₩139,400 | ₩142,084 | ₩139,147 | ₩140,869 | +1.05% | 25.4만 |
|---|
| 2026.04.08 | ₩139,534 | ₩140,041 | ₩138,973 | ₩139,748 | +0.15% | 36.6만 |
|---|
| 2026.04.07 | ₩136,316 | ₩137,825 | ₩136,222 | ₩137,437 | +0.82% | 22.4만 |
|---|
| 2026.04.06 | ₩136,823 | ₩137,330 | ₩136,436 | ₩136,823 | 0.00% | 12.6만 |
|---|
| 2026.04.02 | ₩135,114 | ₩137,264 | ₩134,967 | ₩137,063 | +1.44% | 50.3만 |
|---|
| 2026.04.01 | ₩135,020 | ₩136,129 | ₩134,820 | ₩135,635 | +0.45% | 31.5만 |
|---|
| 2026.03.31 | ₩134,299 | ₩135,995 | ₩133,445 | ₩134,833 | +0.40% | 63.6만 |
|---|
| 2026.03.30 | ₩133,792 | ₩134,726 | ₩132,470 | ₩133,004 | -0.59% | 29.7만 |
|---|
| 2026.03.27 | ₩133,485 | ₩133,979 | ₩132,269 | ₩132,536 | -0.71% | 43.8만 |
|---|
| 2026.03.26 | ₩133,311 | ₩134,660 | ₩133,137 | ₩133,631 | +0.24% | 57.9만 |
|---|
| 2026.03.25 | ₩134,393 | ₩134,646 | ₩133,258 | ₩133,672 | -0.54% | 69.9만 |
|---|
| 2026.03.24 | ₩133,378 | ₩134,780 | ₩133,071 | ₩133,551 | +0.13% | 32.5만 |
|---|
| 2026.03.23 | ₩135,114 | ₩136,142 | ₩134,032 | ₩134,126 | -0.73% | 34.7만 |
|---|
| 2026.03.20 | ₩138,425 | ₩138,425 | ₩133,324 | ₩133,858 | -3.30% | 64.1만 |
|---|
| 2026.03.19 | ₩138,639 | ₩139,213 | ₩137,798 | ₩138,385 | -0.18% | 26.3만 |
|---|
| 2026.03.18 | ₩140,482 | ₩140,789 | ₩138,960 | ₩138,960 | -1.08% | 15.3만 |
|---|
| 2026.03.17 | ₩141,377 | ₩141,978 | ₩140,829 | ₩140,909 | -0.33% | 13.5만 |
|---|
| 2026.03.16 | ₩140,228 | ₩141,604 | ₩140,228 | ₩140,442 | +0.15% | 22.1만 |
|---|
| 2026.03.13 | ₩140,642 | ₩141,110 | ₩139,093 | ₩139,213 | -1.02% | 13.7만 |
|---|
| 2026.03.12 | ₩139,427 | ₩140,562 | ₩139,066 | ₩139,574 | +0.11% | 23.7만 |
|---|
| 2026.03.11 | ₩141,297 | ₩141,297 | ₩139,854 | ₩140,348 | -0.67% | 84.3만 |
|---|
| 2026.03.10 | ₩141,323 | ₩142,992 | ₩140,522 | ₩141,791 | +0.33% | 9.7만 |
|---|
| 2026.03.09 | ₩139,841 | ₩142,004 | ₩138,198 | ₩141,564 | +1.23% | 28.3만 |
|---|
| 2026.03.06 | ₩141,670 | ₩141,670 | ₩140,402 | ₩141,230 | -0.31% | 38만 |
|---|
| 2026.03.05 | ₩143,340 | ₩143,340 | ₩141,884 | ₩142,926 | -0.29% | 40.4만 |
|---|
| 2026.03.04 | ₩144,034 | ₩144,501 | ₩142,685 | ₩144,368 | +0.23% | 23.4만 |
|---|
| 2026.03.03 | ₩143,206 | ₩144,568 | ₩141,590 | ₩144,034 | +0.58% | 61.6만 |
|---|
| 2026.03.02 | ₩143,633 | ₩145,450 | ₩142,926 | ₩145,009 | +0.96% | 36.1만 |
|---|
| 2026.02.27 | ₩144,488 | ₩145,877 | ₩144,074 | ₩144,421 | -0.05% | 63.7만 |
|---|
| 2026.02.26 | ₩144,021 | ₩145,022 | ₩144,007 | ₩144,862 | +0.58% | 15.6만 |
|---|
| 2026.02.25 | ₩143,286 | ₩143,967 | ₩142,712 | ₩143,553 | +0.19% | 6.5만 |
|---|
| 2026.02.24 | ₩143,340 | ₩143,660 | ₩142,619 | ₩143,420 | +0.06% | 10.4만 |
|---|
| 2026.02.23 | ₩143,113 | ₩144,408 | ₩142,846 | ₩143,393 | +0.20% | 8.7만 |
|---|
| 2026.02.20 | ₩142,191 | ₩143,139 | ₩142,004 | ₩143,086 | +0.63% | 30.1만 |
|---|
| 2026.02.19 | ₩142,084 | ₩143,006 | ₩141,390 | ₩142,138 | +0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩143,767 | ₩143,767 | ₩142,031 | ₩142,178 | -1.11% | 20.2만 |
|---|
| 2026.02.17 | ₩143,326 | ₩144,395 | ₩142,498 | ₩144,234 | +0.63% | 195.7만 |
|---|
| 2026.02.13 | ₩141,270 | ₩143,086 | ₩140,789 | ₩142,565 | +0.92% | 90만 |
|---|
| 2026.02.12 | ₩142,659 | ₩143,674 | ₩140,535 | ₩140,829 | -1.28% | 84.6만 |
|---|
| 2026.02.11 | ₩141,310 | ₩142,311 | ₩141,110 | ₩141,283 | -0.02% | 39.1만 |
|---|
| 2026.02.10 | ₩139,093 | ₩141,243 | ₩139,093 | ₩140,936 | +1.32% | 10.6만 |
|---|
| 2026.02.09 | ₩138,679 | ₩139,187 | ₩137,918 | ₩139,053 | +0.27% | 20.2만 |
|---|
| 2026.02.06 | ₩137,744 | ₩139,026 | ₩137,451 | ₩138,853 | +0.80% | 40.8만 |
|---|
| 2026.02.05 | ₩136,062 | ₩137,304 | ₩135,568 | ₩136,796 | +0.54% | 48.1만 |
|---|
| 2026.02.04 | ₩134,967 | ₩136,957 | ₩134,860 | ₩136,249 | +0.95% | 29.2만 |
|---|
| 2026.02.03 | ₩133,578 | ₩134,406 | ₩133,057 | ₩134,286 | +0.53% | 39만 |
|---|
| 2026.02.02 | ₩134,940 | ₩135,234 | ₩133,538 | ₩133,578 | -1.01% | 31.7만 |
|---|
| 2026.01.30 | ₩133,952 | ₩134,807 | ₩133,137 | ₩134,767 | +0.61% | 47.1만 |
|---|
| 2026.01.29 | ₩132,857 | ₩134,366 | ₩132,016 | ₩134,152 | +0.97% | 25.1만 |
|---|
| 2026.01.28 | ₩133,525 | ₩133,899 | ₩131,709 | ₩132,002 | -1.14% | 17.2만 |
|---|
| 2026.01.27 | ₩133,404 | ₩133,698 | ₩132,870 | ₩133,498 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩134,232 | ₩134,459 | ₩133,177 | ₩133,351 | -0.66% | 27.4만 |
|---|
| 2026.01.23 | ₩133,418 | ₩134,005 | ₩133,031 | ₩133,939 | +0.39% | 34.1만 |
|---|
| 2026.01.22 | ₩135,327 | ₩135,781 | ₩133,404 | ₩133,538 | -1.32% | 74.4만 |
|---|
| 2026.01.21 | ₩135,701 | ₩135,942 | ₩134,259 | ₩135,367 | -0.25% | 24.2만 |
|---|
| 2026.01.20 | ₩135,902 | ₩136,235 | ₩134,726 | ₩135,047 | -0.63% | 19.3만 |
|---|
| 2026.01.16 | ₩135,154 | ₩137,224 | ₩135,060 | ₩136,997 | +1.36% | 50.5만 |
|---|
| 2026.01.15 | ₩135,394 | ₩136,342 | ₩135,181 | ₩135,501 | +0.08% | 23.7만 |
|---|
| 2026.01.14 | ₩133,792 | ₩134,847 | ₩133,391 | ₩134,820 | +0.77% | 13.7만 |
|---|
| 2026.01.13 | ₩133,258 | ₩133,965 | ₩132,082 | ₩133,805 | +0.41% | 13.7만 |
|---|
| 2026.01.12 | ₩133,391 | ₩133,979 | ₩132,950 | ₩133,097 | -0.22% | 38.4만 |
|---|
| 2026.01.09 | ₩132,737 | ₩133,925 | ₩132,737 | ₩133,151 | +0.31% | 10만 |
|---|
| 2026.01.08 | ₩130,987 | ₩133,324 | ₩130,987 | ₩133,004 | +1.54% | 10.1만 |
|---|
| 2026.01.07 | ₩133,031 | ₩133,431 | ₩131,588 | ₩131,642 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩130,894 | ₩132,804 | ₩130,747 | ₩132,496 | +1.22% | 17.4만 |
|---|
| 2026.01.05 | ₩131,201 | ₩131,936 | ₩130,360 | ₩131,228 | +0.02% | 62만 |
|---|
| 2026.01.02 | ₩131,134 | ₩131,882 | ₩130,159 | ₩131,428 | +0.22% | 27.7만 |
|---|
| 2025.12.31 | ₩132,269 | ₩132,470 | ₩131,108 | ₩131,174 | -0.83% | 32.4만 |
|---|
| 2025.12.30 | ₩132,136 | ₩132,309 | ₩131,762 | ₩132,229 | +0.07% | 15.3만 |
|---|
| 2025.12.29 | ₩132,283 | ₩132,323 | ₩131,602 | ₩131,962 | -0.24% | 25.9만 |
|---|
| 2025.12.26 | ₩131,655 | ₩131,869 | ₩131,148 | ₩131,749 | +0.07% | 19.8만 |
|---|
| 2025.12.24 | ₩130,907 | ₩131,936 | ₩130,867 | ₩131,775 | +0.66% | 18.6만 |
|---|
| 2025.12.23 | ₩131,068 | ₩131,068 | ₩130,480 | ₩130,667 | -0.31% | 7.2만 |
|---|
| 2025.12.22 | ₩130,493 | ₩131,268 | ₩130,200 | ₩131,068 | +0.44% | 7.2만 |
|---|
| 2025.12.19 | ₩132,563 | ₩133,017 | ₩131,976 | ₩131,976 | -0.44% | 20.9만 |
|---|
| 2025.12.18 | ₩133,738 | ₩133,738 | ₩132,536 | ₩132,590 | -0.86% | 11.2만 |
|---|
| 2025.12.17 | ₩132,550 | ₩133,765 | ₩132,550 | ₩133,284 | +0.55% | 38.8만 |
|---|
| 2025.12.16 | ₩133,738 | ₩133,752 | ₩132,283 | ₩132,563 | -0.88% | 21.4만 |
|---|
| 2025.12.15 | ₩133,298 | ₩133,832 | ₩132,857 | ₩133,792 | +0.37% | 15.7만 |
|---|
| 2025.12.12 | ₩132,737 | ₩133,685 | ₩132,309 | ₩132,643 | -0.07% | 27.9만 |
|---|
| 2025.12.11 | ₩132,390 | ₩133,244 | ₩132,176 | ₩132,496 | +0.08% | 50.7만 |
|---|
| 2025.12.10 | ₩132,323 | ₩133,204 | ₩132,203 | ₩132,336 | +0.01% | 16.9만 |
|---|
| 2025.12.09 | ₩132,964 | ₩133,832 | ₩131,869 | ₩131,962 | -0.75% | 19.5만 |
|---|
| 2025.12.08 | ₩133,805 | ₩133,805 | ₩132,483 | ₩132,523 | -0.96% | 27.5만 |
|---|
| 2025.12.05 | ₩134,246 | ₩134,499 | ₩133,792 | ₩133,952 | -0.22% | 30.3만 |
|---|
| 2025.12.04 | ₩134,446 | ₩135,274 | ₩133,952 | ₩134,179 | -0.20% | 21만 |
|---|
| 2025.12.03 | ₩134,646 | ₩135,167 | ₩134,246 | ₩134,713 | +0.05% | 13.6만 |
|---|
| 2025.12.02 | ₩135,341 | ₩135,488 | ₩134,179 | ₩134,633 | -0.52% | 22.5만 |
|---|
| 2025.12.01 | ₩135,020 | ₩135,808 | ₩134,873 | ₩134,994 | -0.02% | 31.9만 |
|---|
| 2025.11.28 | ₩135,608 | ₩136,649 | ₩135,541 | ₩136,195 | +0.43% | 24.5만 |
|---|
| 2025.11.26 | ₩134,793 | ₩136,436 | ₩134,793 | ₩135,675 | +0.65% | 28.9만 |
|---|
| 2025.11.25 | ₩134,192 | ₩135,741 | ₩134,192 | ₩135,020 | +0.62% | 30.8만 |
|---|
| 2025.11.24 | ₩133,672 | ₩134,166 | ₩132,897 | ₩134,005 | +0.25% | 33.4만 |
|---|
| 2025.11.21 | ₩132,096 | ₩134,032 | ₩131,642 | ₩133,631 | +1.16% | 77.2만 |
|---|
| 2025.11.20 | ₩132,750 | ₩133,471 | ₩131,535 | ₩131,575 | -0.89% | 52.5만 |
|---|
| 2025.11.19 | ₩132,670 | ₩132,897 | ₩131,321 | ₩131,722 | -0.71% | 27.2만 |
|---|
| 2025.11.18 | ₩132,176 | ₩133,137 | ₩131,962 | ₩132,790 | +0.46% | 78.4만 |
|---|
| 2025.11.17 | ₩132,870 | ₩133,271 | ₩131,749 | ₩132,203 | -0.50% | 42.8만 |
|---|
| 2025.11.14 | ₩132,603 | ₩133,004 | ₩132,029 | ₩132,710 | +0.08% | 57.7만 |
|---|
| 2025.11.13 | ₩133,378 | ₩133,511 | ₩132,229 | ₩132,470 | -0.68% | 79.3만 |
|---|
| 2025.11.12 | ₩133,992 | ₩134,553 | ₩133,498 | ₩133,605 | -0.29% | 46만 |
|---|
| 2025.11.11 | ₩133,845 | ₩134,780 | ₩133,832 | ₩134,713 | +0.65% | 38.1만 |
|---|
| 2025.11.10 | ₩133,685 | ₩133,939 | ₩132,643 | ₩133,485 | -0.15% | 68.1만 |
|---|
| 2025.11.07 | ₩132,109 | ₩133,925 | ₩132,109 | ₩133,872 | +1.33% | 76.6만 |
|---|
| 2025.11.06 | ₩131,989 | ₩132,443 | ₩131,575 | ₩131,789 | -0.15% | 96.5만 |
|---|
| 2025.11.05 | ₩132,149 | ₩132,630 | ₩131,441 | ₩132,189 | +0.03% | 28만 |
|---|
| 2025.11.04 | ₩131,762 | ₩131,936 | ₩131,068 | ₩131,749 | -0.01% | 30.9만 |
|---|
| 2025.11.03 | ₩130,614 | ₩131,762 | ₩129,946 | ₩131,655 | +0.80% | 41.1만 |
|---|
| 2025.10.31 | ₩130,961 | ₩132,123 | ₩130,440 | ₩131,789 | +0.63% | 18.3만 |
|---|
| 2025.10.30 | ₩130,320 | ₩132,056 | ₩130,320 | ₩131,401 | +0.83% | 21.1만 |
|---|
| 2025.10.29 | ₩132,924 | ₩133,204 | ₩130,119 | ₩130,814 | -1.59% | 27.9만 |
|---|
| 2025.10.28 | ₩136,529 | ₩136,529 | ₩133,685 | ₩133,778 | -2.01% | 34.4만 |
|---|
| 2025.10.27 | ₩136,062 | ₩136,396 | ₩135,247 | ₩136,396 | +0.25% | 14.2만 |
|---|
| 2025.10.24 | ₩136,075 | ₩136,569 | ₩135,741 | ₩135,781 | -0.22% | 16만 |
|---|
| 2025.10.23 | ₩135,821 | ₩136,049 | ₩134,620 | ₩135,408 | -0.30% | 36.3만 |
|---|
| 2025.10.22 | ₩135,367 | ₩135,888 | ₩134,900 | ₩135,835 | +0.35% | 20만 |
|---|
| 2025.10.21 | ₩135,541 | ₩135,942 | ₩134,833 | ₩135,007 | -0.39% | 23.2만 |
|---|
| 2025.10.20 | ₩134,953 | ₩135,701 | ₩134,606 | ₩135,661 | +0.52% | 29만 |
|---|
| 2025.10.17 | ₩133,111 | ₩134,513 | ₩133,031 | ₩134,419 | +0.98% | 102.8만 |
|---|
| 2025.10.16 | ₩133,885 | ₩134,219 | ₩132,777 | ₩133,231 | -0.49% | 58.8만 |
|---|
| 2025.10.15 | ₩132,136 | ₩134,139 | ₩132,123 | ₩133,565 | +1.08% | 52.1만 |
|---|
| 2025.10.14 | ₩130,133 | ₩131,829 | ₩129,959 | ₩131,642 | +1.16% | 104.6만 |
|---|
| 2025.10.13 | ₩129,465 | ₩130,467 | ₩129,198 | ₩130,400 | +0.72% | 87.7만 |
|---|
| 2025.10.10 | ₩131,295 | ₩131,361 | ₩129,078 | ₩129,118 | -1.66% | 79.9만 |
|---|