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 | ₩33,583 | ₩33,704 | ₩33,503 | ₩33,704 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,370 | ₩33,463 | ₩33,263 | ₩33,423 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,423 | ₩33,610 | ₩33,303 | ₩33,557 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,717 | ₩33,837 | ₩33,517 | ₩33,624 | -0.28% | 8만 |
| 2026.10.05 | ₩33,450 | ₩33,503 | ₩33,276 | ₩33,370 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,624 | ₩33,677 | ₩33,330 | ₩33,423 | -0.60% | 4만 |
| 2026.10.01 | ₩33,864 | ₩33,864 | ₩33,463 | ₩33,610 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,345 | ₩34,345 | ₩33,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,904 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,292 | ₩34,292 | ₩33,891 | ₩34,024 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,532 | ₩34,532 | ₩34,305 | ₩34,305 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,519 | ₩34,519 | ₩34,318 | ₩34,479 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,546 | ₩34,572 | ₩34,332 | ₩34,412 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,947 | ₩35,013 | ₩34,532 | ₩34,546 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,054 | ₩35,134 | ₩34,987 | ₩35,094 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,067 | ₩35,094 | ₩34,880 | ₩34,893 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,267 | ₩35,294 | ₩35,174 | ₩35,281 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,882 | ₩35,882 | ₩35,575 | ₩35,588 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,722 | ₩35,722 | ₩35,214 | ₩35,495 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,682 | ₩35,682 | ₩35,535 | ₩35,601 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,642 | ₩35,962 | ₩35,628 | ₩35,708 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,083 | ₩36,136 | ₩35,909 | ₩35,909 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,936 | ₩36,069 | ₩35,789 | ₩35,815 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,537 | ₩36,537 | ₩36,136 | ₩36,136 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,697 | ₩36,804 | ₩36,537 | ₩36,604 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,657 | ₩36,911 | ₩36,657 | ₩36,791 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,671 | ₩36,818 | ₩36,617 | ₩36,791 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,457 | ₩36,470 | ₩36,363 | ₩36,457 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,377 | ₩36,577 | ₩36,230 | ₩36,390 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,697 | ₩36,697 | ₩36,377 | ₩36,483 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,924 | ₩36,924 | ₩36,604 | ₩36,711 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩37,018 | ₩37,098 | ₩36,804 | ₩37,031 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,299 | ₩37,325 | ₩37,138 | ₩37,178 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,232 | ₩37,339 | ₩37,178 | ₩37,272 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,232 | ₩37,392 | ₩37,178 | ₩37,232 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,178 | ₩37,379 | ₩37,112 | ₩37,178 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,898 | ₩37,125 | ₩36,884 | ₩36,884 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,818 | ₩37,005 | ₩36,657 | ₩36,751 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,564 | ₩36,711 | ₩36,470 | ₩36,671 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩37,031 | ₩37,031 | ₩36,684 | ₩36,711 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,165 | ₩37,245 | ₩36,924 | ₩37,125 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,299 | ₩37,392 | ₩37,138 | ₩37,285 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,352 | ₩37,352 | ₩37,098 | ₩37,245 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,365 | ₩37,365 | ₩37,085 | ₩37,259 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,299 | ₩37,392 | ₩37,152 | ₩37,232 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,512 | ₩37,659 | ₩37,299 | ₩37,579 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,419 | ₩37,419 | ₩37,218 | ₩37,272 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,619 | ₩37,619 | ₩37,365 | ₩37,486 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,486 | ₩37,673 | ₩37,392 | ₩37,673 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,406 | ₩37,579 | ₩37,058 | ₩37,432 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,726 | ₩37,726 | ₩37,245 | ₩37,486 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,619 | ₩38,020 | ₩37,593 | ₩38,020 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,285 | ₩37,593 | ₩37,178 | ₩37,285 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,152 | ₩37,526 | ₩37,085 | ₩37,272 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩37,045 | ₩37,192 | ₩36,924 | ₩37,005 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,697 | ₩36,951 | ₩36,550 | ₩36,884 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,777 | ₩36,777 | ₩36,483 | ₩36,577 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,951 | ₩37,018 | ₩36,871 | ₩36,884 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,924 | ₩36,924 | ₩36,764 | ₩36,844 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,844 | ₩36,938 | ₩36,711 | ₩36,791 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,898 | ₩37,071 | ₩36,818 | ₩37,018 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,617 | ₩36,831 | ₩36,524 | ₩36,791 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,644 | ₩36,898 | ₩36,590 | ₩36,898 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,537 | ₩36,644 | ₩36,403 | ₩36,577 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,323 | ₩36,417 | ₩36,136 | ₩36,310 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,403 | ₩36,524 | ₩36,310 | ₩36,310 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,243 | ₩36,323 | ₩36,109 | ₩36,136 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,377 | ₩36,377 | ₩35,976 | ₩36,123 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,737 | ₩36,737 | ₩36,483 | ₩36,550 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,497 | ₩36,657 | ₩36,403 | ₩36,537 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,483 | ₩36,497 | ₩36,256 | ₩36,497 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,775 | ₩36,123 | ₩35,735 | ₩35,949 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,922 | ₩36,096 | ₩35,922 | ₩36,096 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,163 | ₩36,363 | ₩36,042 | ₩36,336 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,203 | ₩36,350 | ₩36,136 | ₩36,270 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩36,016 | ₩36,069 | ₩35,842 | ₩36,029 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,682 | ₩35,789 | ₩35,548 | ₩35,668 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,160 | ₩35,321 | ₩35,080 | ₩35,147 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,401 | ₩35,535 | ₩35,294 | ₩35,294 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩36,042 | ₩36,042 | ₩35,842 | ₩35,936 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,577 | ₩36,630 | ₩35,989 | ₩35,989 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,644 | ₩36,831 | ₩36,537 | ₩36,537 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,924 | ₩37,005 | ₩36,697 | ₩36,751 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,844 | ₩37,018 | ₩36,751 | ₩36,965 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,243 | ₩36,764 | ₩36,016 | ₩36,604 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,136 | ₩36,336 | ₩35,895 | ₩36,069 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,882 | ₩36,042 | ₩35,615 | ₩35,869 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩35,962 | ₩36,163 | ₩35,495 | ₩35,508 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,855 | ₩35,855 | ₩35,307 | ₩35,307 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩36,002 | ₩36,203 | ₩35,922 | ₩35,949 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,056 | ₩36,056 | ₩35,748 | ₩35,922 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,470 | ₩36,470 | ₩36,216 | ₩36,283 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,497 | ₩36,617 | ₩36,203 | ₩36,403 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,165 | ₩37,259 | ₩36,951 | ₩36,951 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,818 | ₩37,112 | ₩36,818 | ₩36,978 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,098 | ₩37,098 | ₩36,858 | ₩36,858 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩36,991 | ₩37,058 | ₩36,804 | ₩36,884 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,697 | ₩36,697 | ₩36,483 | ₩36,617 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,724 | ₩37,085 | ₩36,564 | ₩36,844 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,417 | ₩36,965 | ₩36,163 | ₩36,871 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,537 | ₩36,537 | ₩36,230 | ₩36,497 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,430 | ₩36,617 | ₩36,243 | ₩36,390 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,457 | ₩36,497 | ₩36,230 | ₩36,296 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩37,018 | ₩37,045 | ₩36,791 | ₩36,818 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,085 | ₩37,232 | ₩36,991 | ₩37,071 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,312 | ₩37,352 | ₩37,098 | ₩37,178 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,793 | ₩37,887 | ₩37,606 | ₩37,659 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,820 | ₩38,020 | ₩37,673 | ₩37,753 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,141 | ₩38,141 | ₩37,606 | ₩37,606 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,100 | ₩38,314 | ₩38,100 | ₩38,181 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,365 | ₩37,633 | ₩37,365 | ₩37,472 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,499 | ₩37,499 | ₩37,138 | ₩37,218 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,700 | ₩37,913 | ₩37,659 | ₩37,686 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,446 | ₩37,833 | ₩37,446 | ₩37,740 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,178 | ₩37,178 | ₩36,924 | ₩36,951 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,312 | ₩37,526 | ₩37,312 | ₩37,379 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,766 | ₩37,820 | ₩37,606 | ₩37,619 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,780 | ₩37,873 | ₩37,633 | ₩37,740 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,940 | ₩38,074 | ₩37,579 | ₩37,673 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,114 | ₩38,167 | ₩37,860 | ₩37,927 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,301 | ₩38,354 | ₩37,740 | ₩37,766 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,435 | ₩38,475 | ₩38,314 | ₩38,408 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,742 | ₩38,956 | ₩38,582 | ₩38,582 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,408 | ₩38,408 | ₩38,141 | ₩38,194 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,181 | ₩38,341 | ₩38,034 | ₩38,221 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩38,007 | ₩38,288 | ₩37,980 | ₩38,194 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,165 | ₩37,566 | ₩37,045 | ₩37,553 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,526 | ₩37,606 | ₩37,352 | ₩37,566 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,085 | ₩37,499 | ₩37,018 | ₩37,325 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,806 | ₩38,060 | ₩37,352 | ₩37,446 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,109 | ₩36,230 | ₩35,869 | ₩36,123 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,109 | ₩36,350 | ₩36,029 | ₩36,136 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,855 | ₩36,189 | ₩35,575 | ₩36,042 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,310 | ₩36,470 | ₩35,869 | ₩36,176 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,321 | ₩35,708 | ₩35,120 | ₩35,575 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩35,027 | ₩35,227 | ₩34,840 | ₩34,933 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩35,040 | ₩35,120 | ₩34,853 | ₩34,987 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,601 | ₩35,748 | ₩35,241 | ₩35,334 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,136 | ₩36,163 | ₩35,922 | ₩36,096 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,775 | ₩36,029 | ₩35,628 | ₩35,815 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,189 | ₩36,457 | ₩35,976 | ₩36,016 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,911 | ₩36,911 | ₩36,029 | ₩36,029 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,724 | ₩37,245 | ₩36,724 | ₩37,031 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,673 | ₩37,686 | ₩37,218 | ₩37,218 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,873 | ₩38,020 | ₩37,686 | ₩37,700 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,365 | ₩37,579 | ₩37,285 | ₩37,432 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,112 | ₩37,312 | ₩36,617 | ₩36,684 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,312 | ₩37,312 | ₩37,018 | ₩37,071 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,887 | ₩37,940 | ₩37,646 | ₩37,713 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,408 | ₩38,675 | ₩38,261 | ₩38,261 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,606 | ₩38,274 | ₩37,419 | ₩38,167 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,154 | ₩38,448 | ₩38,154 | ₩38,301 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,755 | ₩38,755 | ₩38,328 | ₩38,528 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,956 | ₩39,183 | ₩38,742 | ₩39,049 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,675 | ₩38,982 | ₩38,154 | ₩38,942 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,784 | ₩39,958 | ₩39,437 | ₩39,758 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,519 | ₩40,693 | ₩40,479 | ₩40,680 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,640 | ₩40,720 | ₩40,533 | ₩40,706 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,279 | ₩40,573 | ₩40,279 | ₩40,493 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,279 | ₩40,426 | ₩40,252 | ₩40,279 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,306 | ₩40,412 | ₩40,172 | ₩40,225 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩40,012 | ₩40,386 | ₩39,958 | ₩40,319 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,851 | ₩39,971 | ₩39,664 | ₩39,971 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,239 | ₩40,252 | ₩39,865 | ₩40,025 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,065 | ₩40,386 | ₩39,905 | ₩40,372 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,132 | ₩40,212 | ₩39,824 | ₩40,092 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,332 | ₩40,332 | ₩40,132 | ₩40,132 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,212 | ₩40,439 | ₩40,212 | ₩40,332 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩39,958 | ₩40,199 | ₩39,865 | ₩40,012 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,477 | ₩39,744 | ₩39,424 | ₩39,691 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,089 | ₩39,236 | ₩39,089 | ₩39,223 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,849 | ₩38,982 | ₩38,742 | ₩38,742 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,183 | ₩39,317 | ₩38,982 | ₩39,196 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,622 | ₩38,849 | ₩38,622 | ₩38,849 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,715 | ₩38,769 | ₩38,608 | ₩38,608 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,170 | ₩39,170 | ₩38,755 | ₩38,902 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,343 | ₩39,464 | ₩38,956 | ₩39,464 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,916 | ₩38,996 | ₩38,742 | ₩38,996 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,729 | ₩38,956 | ₩38,688 | ₩38,929 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,755 | ₩38,822 | ₩38,528 | ₩38,528 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,141 | ₩38,354 | ₩38,047 | ₩38,341 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,194 | ₩38,341 | ₩38,127 | ₩38,221 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,953 | ₩37,980 | ₩37,686 | ₩37,940 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,261 | ₩38,274 | ₩37,953 | ₩37,953 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,555 | ₩38,582 | ₩38,368 | ₩38,555 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,301 | ₩38,394 | ₩38,234 | ₩38,341 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩38,020 | ₩38,100 | ₩37,953 | ₩38,100 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,221 | ₩38,475 | ₩37,994 | ₩37,994 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,421 | ₩38,488 | ₩38,341 | ₩38,394 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,234 | ₩38,381 | ₩37,967 | ₩38,301 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,207 | ₩38,421 | ₩38,207 | ₩38,341 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,127 | ₩38,207 | ₩37,980 | ₩38,127 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,833 | ₩37,860 | ₩37,619 | ₩37,740 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,499 | ₩37,873 | ₩37,446 | ₩37,873 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,740 | ₩37,740 | ₩37,472 | ₩37,686 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,539 | ₩37,686 | ₩37,419 | ₩37,419 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,659 | ₩37,740 | ₩37,566 | ₩37,566 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,512 | ₩37,659 | ₩37,419 | ₩37,526 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,553 | ₩37,593 | ₩37,379 | ₩37,593 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,499 | ₩37,593 | ₩37,232 | ₩37,579 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,325 | ₩37,392 | ₩37,165 | ₩37,285 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩37,031 | ₩37,152 | ₩36,898 | ₩37,112 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,419 | ₩37,539 | ₩37,365 | ₩37,419 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,352 | ₩37,566 | ₩37,352 | ₩37,392 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,272 | ₩37,339 | ₩37,058 | ₩37,192 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,352 | ₩37,352 | ₩37,152 | ₩37,152 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,178 | ₩37,379 | ₩37,112 | ₩37,138 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,098 | ₩37,218 | ₩37,018 | ₩37,112 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩37,031 | ₩37,232 | ₩36,991 | ₩36,991 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,697 | ₩36,938 | ₩36,697 | ₩36,924 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,697 | ₩36,858 | ₩36,617 | ₩36,617 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩36,965 | ₩36,965 | ₩36,657 | ₩36,657 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,192 | ₩37,218 | ₩36,965 | ₩36,978 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,352 | ₩37,352 | ₩37,205 | ₩37,205 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,365 | ₩37,499 | ₩37,192 | ₩37,365 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,459 | ₩37,459 | ₩37,098 | ₩37,245 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,285 | ₩37,459 | ₩37,178 | ₩37,178 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,486 | ₩37,686 | ₩37,486 | ₩37,633 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,365 | ₩37,553 | ₩37,192 | ₩37,539 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,924 | ₩37,312 | ₩36,924 | ₩37,192 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,777 | ₩36,884 | ₩36,644 | ₩36,871 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,564 | ₩36,777 | ₩36,524 | ₩36,777 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,804 | ₩36,884 | ₩36,323 | ₩36,470 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩36,965 | ₩37,005 | ₩36,711 | ₩36,711 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩36,978 | ₩37,178 | ₩36,844 | ₩36,978 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,392 | ₩37,486 | ₩37,125 | ₩37,218 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,379 | ₩37,472 | ₩37,365 | ₩37,392 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,606 | ₩37,673 | ₩37,432 | ₩37,446 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,766 | ₩37,940 | ₩37,700 | ₩37,860 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,713 | ₩37,900 | ₩37,686 | ₩37,900 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,406 | ₩37,499 | ₩37,259 | ₩37,486 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,192 | ₩37,606 | ₩37,125 | ₩37,579 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,165 | ₩37,232 | ₩36,978 | ₩37,232 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,804 | ₩36,965 | ₩36,777 | ₩36,965 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,657 | ₩36,818 | ₩36,564 | ₩36,671 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,604 | ₩36,818 | ₩36,577 | ₩36,697 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,804 | ₩36,884 | ₩36,751 | ₩36,858 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,884 | ₩37,138 | ₩36,884 | ₩37,071 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,606 | ₩37,606 | ₩37,138 | ₩37,232 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,686 | ₩37,820 | ₩37,566 | ₩37,793 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,686 | ₩37,833 | ₩37,619 | ₩37,766 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,713 | ₩37,820 | ₩37,646 | ₩37,740 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,833 | ₩37,927 | ₩37,713 | ₩37,887 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,419 | ₩37,593 | ₩37,325 | ₩37,579 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,218 | ₩37,392 | ₩37,192 | ₩37,325 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,419 | ₩37,419 | ₩37,299 | ₩37,406 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,165 | ₩37,312 | ₩37,045 | ₩37,245 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,152 | ₩37,259 | ₩36,978 | ₩37,178 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,858 | ₩36,991 | ₩36,737 | ₩36,831 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,604 | ₩36,978 | ₩36,604 | ₩36,911 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,550 | ₩36,697 | ₩36,524 | ₩36,564 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,470 | ₩36,483 | ₩36,096 | ₩36,176 | -0.81% | 2.5만 |
|---|