시장 데이터를 불러오는 중
전체 종목
State Street SPDR Dow Jones International Real Estate ETF 과거 주가
State Street SPDR Dow Jones International Real Estate ETF · RWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Dow Jones International Real Estate ETF · RWX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,675 | ₩33,795 | ₩33,594 | ₩33,795 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,460 | ₩33,554 | ₩33,353 | ₩33,514 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,514 | ₩33,702 | ₩33,393 | ₩33,648 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,809 | ₩33,929 | ₩33,608 | ₩33,715 | -0.28% | 8만 |
| 2026.10.05 | ₩33,541 | ₩33,594 | ₩33,366 | ₩33,460 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,715 | ₩33,769 | ₩33,420 | ₩33,514 | -0.60% | 4만 |
| 2026.10.01 | ₩33,956 | ₩33,956 | ₩33,554 | ₩33,702 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,439 | ₩34,439 | ₩33,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,996 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,385 | ₩34,385 | ₩33,983 | ₩34,117 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,626 | ₩34,626 | ₩34,398 | ₩34,398 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,613 | ₩34,613 | ₩34,412 | ₩34,573 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,640 | ₩34,666 | ₩34,425 | ₩34,506 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩35,042 | ₩35,109 | ₩34,626 | ₩34,640 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,149 | ₩35,229 | ₩35,082 | ₩35,189 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,162 | ₩35,189 | ₩34,975 | ₩34,988 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,363 | ₩35,390 | ₩35,269 | ₩35,377 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,980 | ₩35,980 | ₩35,671 | ₩35,685 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,819 | ₩35,819 | ₩35,310 | ₩35,591 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,779 | ₩35,779 | ₩35,631 | ₩35,698 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,738 | ₩36,060 | ₩35,725 | ₩35,805 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,181 | ₩36,234 | ₩36,006 | ₩36,006 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩36,033 | ₩36,167 | ₩35,886 | ₩35,913 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,636 | ₩36,636 | ₩36,234 | ₩36,234 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,797 | ₩36,904 | ₩36,636 | ₩36,703 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,757 | ₩37,011 | ₩36,757 | ₩36,891 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,770 | ₩36,918 | ₩36,717 | ₩36,891 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,556 | ₩36,569 | ₩36,462 | ₩36,556 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,475 | ₩36,676 | ₩36,328 | ₩36,489 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,797 | ₩36,797 | ₩36,475 | ₩36,583 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩37,025 | ₩37,025 | ₩36,703 | ₩36,810 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩37,119 | ₩37,199 | ₩36,904 | ₩37,132 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,400 | ₩37,427 | ₩37,239 | ₩37,279 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,333 | ₩37,440 | ₩37,279 | ₩37,373 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,333 | ₩37,494 | ₩37,279 | ₩37,333 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,279 | ₩37,480 | ₩37,212 | ₩37,279 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,998 | ₩37,226 | ₩36,985 | ₩36,985 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,918 | ₩37,105 | ₩36,757 | ₩36,851 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,663 | ₩36,810 | ₩36,569 | ₩36,770 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩37,132 | ₩37,132 | ₩36,784 | ₩36,810 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,266 | ₩37,346 | ₩37,025 | ₩37,226 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,400 | ₩37,494 | ₩37,239 | ₩37,387 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,454 | ₩37,454 | ₩37,199 | ₩37,346 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,467 | ₩37,467 | ₩37,186 | ₩37,360 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,400 | ₩37,494 | ₩37,253 | ₩37,333 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,614 | ₩37,762 | ₩37,400 | ₩37,681 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,521 | ₩37,521 | ₩37,320 | ₩37,373 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,722 | ₩37,722 | ₩37,467 | ₩37,588 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,588 | ₩37,775 | ₩37,494 | ₩37,775 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,507 | ₩37,681 | ₩37,159 | ₩37,534 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,829 | ₩37,829 | ₩37,346 | ₩37,588 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,722 | ₩38,124 | ₩37,695 | ₩38,124 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,387 | ₩37,695 | ₩37,279 | ₩37,387 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,253 | ₩37,628 | ₩37,186 | ₩37,373 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩37,145 | ₩37,293 | ₩37,025 | ₩37,105 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,797 | ₩37,052 | ₩36,650 | ₩36,985 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,877 | ₩36,877 | ₩36,583 | ₩36,676 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩37,052 | ₩37,119 | ₩36,971 | ₩36,985 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩37,025 | ₩37,025 | ₩36,864 | ₩36,944 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,944 | ₩37,038 | ₩36,810 | ₩36,891 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,998 | ₩37,172 | ₩36,918 | ₩37,119 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,717 | ₩36,931 | ₩36,623 | ₩36,891 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,743 | ₩36,998 | ₩36,690 | ₩36,998 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,636 | ₩36,743 | ₩36,502 | ₩36,676 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,422 | ₩36,516 | ₩36,234 | ₩36,408 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,502 | ₩36,623 | ₩36,408 | ₩36,408 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,341 | ₩36,422 | ₩36,207 | ₩36,234 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,475 | ₩36,475 | ₩36,073 | ₩36,221 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,837 | ₩36,837 | ₩36,583 | ₩36,650 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,596 | ₩36,757 | ₩36,502 | ₩36,636 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,583 | ₩36,596 | ₩36,355 | ₩36,596 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,872 | ₩36,221 | ₩35,832 | ₩36,047 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩36,020 | ₩36,194 | ₩36,020 | ₩36,194 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,261 | ₩36,462 | ₩36,140 | ₩36,435 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,301 | ₩36,449 | ₩36,234 | ₩36,368 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩36,114 | ₩36,167 | ₩35,939 | ₩36,127 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,779 | ₩35,886 | ₩35,645 | ₩35,765 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,256 | ₩35,417 | ₩35,176 | ₩35,243 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,497 | ₩35,631 | ₩35,390 | ₩35,390 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩36,140 | ₩36,140 | ₩35,939 | ₩36,033 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,676 | ₩36,730 | ₩36,087 | ₩36,087 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,743 | ₩36,931 | ₩36,636 | ₩36,636 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩37,025 | ₩37,105 | ₩36,797 | ₩36,851 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,944 | ₩37,119 | ₩36,851 | ₩37,065 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,341 | ₩36,864 | ₩36,114 | ₩36,703 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,234 | ₩36,435 | ₩35,993 | ₩36,167 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,980 | ₩36,140 | ₩35,712 | ₩35,966 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩36,060 | ₩36,261 | ₩35,591 | ₩35,604 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,953 | ₩35,953 | ₩35,403 | ₩35,403 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩36,100 | ₩36,301 | ₩36,020 | ₩36,047 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,154 | ₩36,154 | ₩35,846 | ₩36,020 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,569 | ₩36,569 | ₩36,315 | ₩36,382 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,596 | ₩36,717 | ₩36,301 | ₩36,502 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,266 | ₩37,360 | ₩37,052 | ₩37,052 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,918 | ₩37,212 | ₩36,918 | ₩37,078 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,199 | ₩37,199 | ₩36,958 | ₩36,958 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩37,092 | ₩37,159 | ₩36,904 | ₩36,985 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,797 | ₩36,797 | ₩36,583 | ₩36,717 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,824 | ₩37,186 | ₩36,663 | ₩36,944 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,516 | ₩37,065 | ₩36,261 | ₩36,971 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,636 | ₩36,636 | ₩36,328 | ₩36,596 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,529 | ₩36,717 | ₩36,341 | ₩36,489 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,556 | ₩36,596 | ₩36,328 | ₩36,395 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩37,119 | ₩37,145 | ₩36,891 | ₩36,918 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,186 | ₩37,333 | ₩37,092 | ₩37,172 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,413 | ₩37,454 | ₩37,199 | ₩37,279 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,896 | ₩37,990 | ₩37,708 | ₩37,762 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,923 | ₩38,124 | ₩37,775 | ₩37,856 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,244 | ₩38,244 | ₩37,708 | ₩37,708 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,204 | ₩38,418 | ₩38,204 | ₩38,284 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,467 | ₩37,735 | ₩37,467 | ₩37,574 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,601 | ₩37,601 | ₩37,239 | ₩37,320 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,802 | ₩38,016 | ₩37,762 | ₩37,789 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,547 | ₩37,936 | ₩37,547 | ₩37,842 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,279 | ₩37,279 | ₩37,025 | ₩37,052 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,413 | ₩37,628 | ₩37,413 | ₩37,480 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,869 | ₩37,923 | ₩37,708 | ₩37,722 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,882 | ₩37,976 | ₩37,735 | ₩37,842 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩38,043 | ₩38,177 | ₩37,681 | ₩37,775 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,217 | ₩38,271 | ₩37,963 | ₩38,030 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,405 | ₩38,459 | ₩37,842 | ₩37,869 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,539 | ₩38,579 | ₩38,418 | ₩38,512 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,847 | ₩39,062 | ₩38,686 | ₩38,686 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,512 | ₩38,512 | ₩38,244 | ₩38,298 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,284 | ₩38,445 | ₩38,137 | ₩38,325 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩38,110 | ₩38,392 | ₩38,083 | ₩38,298 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,266 | ₩37,668 | ₩37,145 | ₩37,655 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,628 | ₩37,708 | ₩37,454 | ₩37,668 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,186 | ₩37,601 | ₩37,119 | ₩37,427 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,909 | ₩38,164 | ₩37,454 | ₩37,547 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,207 | ₩36,328 | ₩35,966 | ₩36,221 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,207 | ₩36,449 | ₩36,127 | ₩36,234 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,953 | ₩36,288 | ₩35,671 | ₩36,140 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,408 | ₩36,569 | ₩35,966 | ₩36,274 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,417 | ₩35,805 | ₩35,216 | ₩35,671 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩35,122 | ₩35,323 | ₩34,934 | ₩35,028 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩35,135 | ₩35,216 | ₩34,948 | ₩35,082 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,698 | ₩35,846 | ₩35,336 | ₩35,430 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,234 | ₩36,261 | ₩36,020 | ₩36,194 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,872 | ₩36,127 | ₩35,725 | ₩35,913 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,288 | ₩36,556 | ₩36,073 | ₩36,114 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩37,011 | ₩37,011 | ₩36,127 | ₩36,127 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,824 | ₩37,346 | ₩36,824 | ₩37,132 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,775 | ₩37,789 | ₩37,320 | ₩37,320 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,976 | ₩38,124 | ₩37,789 | ₩37,802 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,467 | ₩37,681 | ₩37,387 | ₩37,534 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,212 | ₩37,413 | ₩36,717 | ₩36,784 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,413 | ₩37,413 | ₩37,119 | ₩37,172 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,990 | ₩38,043 | ₩37,748 | ₩37,815 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,512 | ₩38,780 | ₩38,365 | ₩38,365 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,708 | ₩38,378 | ₩37,521 | ₩38,271 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,258 | ₩38,552 | ₩38,258 | ₩38,405 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,861 | ₩38,861 | ₩38,432 | ₩38,633 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩39,062 | ₩39,289 | ₩38,847 | ₩39,155 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,780 | ₩39,088 | ₩38,258 | ₩39,048 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,892 | ₩40,067 | ₩39,544 | ₩39,866 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,629 | ₩40,804 | ₩40,589 | ₩40,790 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,750 | ₩40,830 | ₩40,643 | ₩40,817 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,388 | ₩40,683 | ₩40,388 | ₩40,603 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,388 | ₩40,536 | ₩40,361 | ₩40,388 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,415 | ₩40,522 | ₩40,281 | ₩40,335 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩40,120 | ₩40,495 | ₩40,067 | ₩40,428 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,959 | ₩40,080 | ₩39,772 | ₩40,080 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,348 | ₩40,361 | ₩39,973 | ₩40,134 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,174 | ₩40,495 | ₩40,013 | ₩40,482 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,241 | ₩40,321 | ₩39,933 | ₩40,201 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,442 | ₩40,442 | ₩40,241 | ₩40,241 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,321 | ₩40,549 | ₩40,321 | ₩40,442 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩40,067 | ₩40,308 | ₩39,973 | ₩40,120 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,584 | ₩39,852 | ₩39,531 | ₩39,799 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,196 | ₩39,343 | ₩39,196 | ₩39,330 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,954 | ₩39,088 | ₩38,847 | ₩38,847 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,289 | ₩39,423 | ₩39,088 | ₩39,303 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,727 | ₩38,954 | ₩38,727 | ₩38,954 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,820 | ₩38,874 | ₩38,713 | ₩38,713 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,276 | ₩39,276 | ₩38,861 | ₩39,008 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,450 | ₩39,571 | ₩39,062 | ₩39,571 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩39,021 | ₩39,102 | ₩38,847 | ₩39,102 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,834 | ₩39,062 | ₩38,794 | ₩39,035 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,861 | ₩38,928 | ₩38,633 | ₩38,633 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,244 | ₩38,459 | ₩38,150 | ₩38,445 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,298 | ₩38,445 | ₩38,231 | ₩38,325 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩38,057 | ₩38,083 | ₩37,789 | ₩38,043 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,365 | ₩38,378 | ₩38,057 | ₩38,057 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,660 | ₩38,686 | ₩38,472 | ₩38,660 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,405 | ₩38,499 | ₩38,338 | ₩38,445 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩38,124 | ₩38,204 | ₩38,057 | ₩38,204 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,325 | ₩38,579 | ₩38,097 | ₩38,097 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,526 | ₩38,593 | ₩38,445 | ₩38,499 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,338 | ₩38,485 | ₩38,070 | ₩38,405 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,311 | ₩38,526 | ₩38,311 | ₩38,445 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,231 | ₩38,311 | ₩38,083 | ₩38,231 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,936 | ₩37,963 | ₩37,722 | ₩37,842 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,601 | ₩37,976 | ₩37,547 | ₩37,976 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,842 | ₩37,842 | ₩37,574 | ₩37,789 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,641 | ₩37,789 | ₩37,521 | ₩37,521 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,762 | ₩37,842 | ₩37,668 | ₩37,668 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,614 | ₩37,762 | ₩37,521 | ₩37,628 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,655 | ₩37,695 | ₩37,480 | ₩37,695 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,601 | ₩37,695 | ₩37,333 | ₩37,681 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,427 | ₩37,494 | ₩37,266 | ₩37,387 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩37,132 | ₩37,253 | ₩36,998 | ₩37,212 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,521 | ₩37,641 | ₩37,467 | ₩37,521 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,454 | ₩37,668 | ₩37,454 | ₩37,494 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,373 | ₩37,440 | ₩37,159 | ₩37,293 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,454 | ₩37,454 | ₩37,253 | ₩37,253 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,279 | ₩37,480 | ₩37,212 | ₩37,239 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,199 | ₩37,320 | ₩37,119 | ₩37,212 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩37,132 | ₩37,333 | ₩37,092 | ₩37,092 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,797 | ₩37,038 | ₩36,797 | ₩37,025 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,797 | ₩36,958 | ₩36,717 | ₩36,717 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩37,065 | ₩37,065 | ₩36,757 | ₩36,757 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,293 | ₩37,320 | ₩37,065 | ₩37,078 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,454 | ₩37,454 | ₩37,306 | ₩37,306 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,467 | ₩37,601 | ₩37,293 | ₩37,467 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,561 | ₩37,561 | ₩37,199 | ₩37,346 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,387 | ₩37,561 | ₩37,279 | ₩37,279 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,588 | ₩37,789 | ₩37,588 | ₩37,735 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,467 | ₩37,655 | ₩37,293 | ₩37,641 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩37,025 | ₩37,413 | ₩37,025 | ₩37,293 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,877 | ₩36,985 | ₩36,743 | ₩36,971 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,663 | ₩36,877 | ₩36,623 | ₩36,877 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,904 | ₩36,985 | ₩36,422 | ₩36,569 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩37,065 | ₩37,105 | ₩36,810 | ₩36,810 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩37,078 | ₩37,279 | ₩36,944 | ₩37,078 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,494 | ₩37,588 | ₩37,226 | ₩37,320 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,480 | ₩37,574 | ₩37,467 | ₩37,494 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,708 | ₩37,775 | ₩37,534 | ₩37,547 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,869 | ₩38,043 | ₩37,802 | ₩37,963 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,815 | ₩38,003 | ₩37,789 | ₩38,003 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,507 | ₩37,601 | ₩37,360 | ₩37,588 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,293 | ₩37,708 | ₩37,226 | ₩37,681 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,266 | ₩37,333 | ₩37,078 | ₩37,333 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,904 | ₩37,065 | ₩36,877 | ₩37,065 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,757 | ₩36,918 | ₩36,663 | ₩36,770 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,703 | ₩36,918 | ₩36,676 | ₩36,797 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,904 | ₩36,985 | ₩36,851 | ₩36,958 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,985 | ₩37,239 | ₩36,985 | ₩37,172 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,708 | ₩37,708 | ₩37,239 | ₩37,333 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,789 | ₩37,923 | ₩37,668 | ₩37,896 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,789 | ₩37,936 | ₩37,722 | ₩37,869 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,815 | ₩37,923 | ₩37,748 | ₩37,842 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,936 | ₩38,030 | ₩37,815 | ₩37,990 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,521 | ₩37,695 | ₩37,427 | ₩37,681 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,320 | ₩37,494 | ₩37,293 | ₩37,427 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,521 | ₩37,521 | ₩37,400 | ₩37,507 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,266 | ₩37,413 | ₩37,145 | ₩37,346 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,253 | ₩37,360 | ₩37,078 | ₩37,279 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,958 | ₩37,092 | ₩36,837 | ₩36,931 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,703 | ₩37,078 | ₩36,703 | ₩37,011 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,650 | ₩36,797 | ₩36,623 | ₩36,663 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,569 | ₩36,583 | ₩36,194 | ₩36,274 | -0.81% | 2.5만 |
|---|