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 | ₩33,563 | ₩33,683 | ₩33,483 | ₩33,683 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,349 | ₩33,443 | ₩33,243 | ₩33,403 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,403 | ₩33,590 | ₩33,283 | ₩33,536 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,697 | ₩33,817 | ₩33,496 | ₩33,603 | -0.28% | 8만 |
| 2026.10.05 | ₩33,430 | ₩33,483 | ₩33,256 | ₩33,349 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,603 | ₩33,657 | ₩33,309 | ₩33,403 | -0.60% | 4만 |
| 2026.10.01 | ₩33,844 | ₩33,844 | ₩33,443 | ₩33,590 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,324 | ₩34,324 | ₩33,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,884 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,271 | ₩34,271 | ₩33,870 | ₩34,004 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,511 | ₩34,511 | ₩34,284 | ₩34,284 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,498 | ₩34,498 | ₩34,298 | ₩34,458 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,525 | ₩34,551 | ₩34,311 | ₩34,391 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,925 | ₩34,992 | ₩34,511 | ₩34,525 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,032 | ₩35,112 | ₩34,965 | ₩35,072 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,046 | ₩35,072 | ₩34,859 | ₩34,872 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,246 | ₩35,273 | ₩35,152 | ₩35,259 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,860 | ₩35,860 | ₩35,553 | ₩35,566 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,700 | ₩35,700 | ₩35,193 | ₩35,473 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,660 | ₩35,660 | ₩35,513 | ₩35,580 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,620 | ₩35,940 | ₩35,607 | ₩35,687 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,061 | ₩36,114 | ₩35,887 | ₩35,887 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,914 | ₩36,047 | ₩35,767 | ₩35,794 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,515 | ₩36,515 | ₩36,114 | ₩36,114 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,675 | ₩36,782 | ₩36,515 | ₩36,582 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,635 | ₩36,889 | ₩36,635 | ₩36,769 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,648 | ₩36,795 | ₩36,595 | ₩36,769 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,435 | ₩36,448 | ₩36,341 | ₩36,435 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,354 | ₩36,555 | ₩36,208 | ₩36,368 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,675 | ₩36,675 | ₩36,354 | ₩36,461 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,902 | ₩36,902 | ₩36,582 | ₩36,688 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩36,996 | ₩37,076 | ₩36,782 | ₩37,009 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,276 | ₩37,303 | ₩37,116 | ₩37,156 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,209 | ₩37,316 | ₩37,156 | ₩37,249 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,209 | ₩37,370 | ₩37,156 | ₩37,209 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,156 | ₩37,356 | ₩37,089 | ₩37,156 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,875 | ₩37,102 | ₩36,862 | ₩36,862 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,795 | ₩36,982 | ₩36,635 | ₩36,728 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,541 | ₩36,688 | ₩36,448 | ₩36,648 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩37,009 | ₩37,009 | ₩36,662 | ₩36,688 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,142 | ₩37,223 | ₩36,902 | ₩37,102 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,276 | ₩37,370 | ₩37,116 | ₩37,263 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,329 | ₩37,329 | ₩37,076 | ₩37,223 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,343 | ₩37,343 | ₩37,062 | ₩37,236 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,276 | ₩37,370 | ₩37,129 | ₩37,209 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,490 | ₩37,637 | ₩37,276 | ₩37,557 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,396 | ₩37,396 | ₩37,196 | ₩37,249 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,597 | ₩37,597 | ₩37,343 | ₩37,463 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,463 | ₩37,650 | ₩37,370 | ₩37,650 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,383 | ₩37,557 | ₩37,036 | ₩37,410 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,703 | ₩37,703 | ₩37,223 | ₩37,463 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,597 | ₩37,997 | ₩37,570 | ₩37,997 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,263 | ₩37,570 | ₩37,156 | ₩37,263 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,129 | ₩37,503 | ₩37,062 | ₩37,249 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩37,022 | ₩37,169 | ₩36,902 | ₩36,982 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,675 | ₩36,929 | ₩36,528 | ₩36,862 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,755 | ₩36,755 | ₩36,461 | ₩36,555 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,929 | ₩36,996 | ₩36,849 | ₩36,862 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,902 | ₩36,902 | ₩36,742 | ₩36,822 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,822 | ₩36,915 | ₩36,688 | ₩36,769 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,875 | ₩37,049 | ₩36,795 | ₩36,996 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,595 | ₩36,809 | ₩36,501 | ₩36,769 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,622 | ₩36,875 | ₩36,568 | ₩36,875 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,515 | ₩36,622 | ₩36,381 | ₩36,555 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,301 | ₩36,395 | ₩36,114 | ₩36,288 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,381 | ₩36,501 | ₩36,288 | ₩36,288 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,221 | ₩36,301 | ₩36,087 | ₩36,114 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,354 | ₩36,354 | ₩35,954 | ₩36,101 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,715 | ₩36,715 | ₩36,461 | ₩36,528 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,475 | ₩36,635 | ₩36,381 | ₩36,515 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,461 | ₩36,475 | ₩36,234 | ₩36,475 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,753 | ₩36,101 | ₩35,713 | ₩35,927 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,900 | ₩36,074 | ₩35,900 | ₩36,074 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,141 | ₩36,341 | ₩36,021 | ₩36,314 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,181 | ₩36,328 | ₩36,114 | ₩36,248 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩35,994 | ₩36,047 | ₩35,820 | ₩36,007 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,660 | ₩35,767 | ₩35,526 | ₩35,647 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,139 | ₩35,299 | ₩35,059 | ₩35,126 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,380 | ₩35,513 | ₩35,273 | ₩35,273 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩36,021 | ₩36,021 | ₩35,820 | ₩35,914 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,555 | ₩36,608 | ₩35,967 | ₩35,967 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,622 | ₩36,809 | ₩36,515 | ₩36,515 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,902 | ₩36,982 | ₩36,675 | ₩36,728 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,822 | ₩36,996 | ₩36,728 | ₩36,942 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,221 | ₩36,742 | ₩35,994 | ₩36,582 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,114 | ₩36,314 | ₩35,874 | ₩36,047 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,860 | ₩36,021 | ₩35,593 | ₩35,847 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩35,940 | ₩36,141 | ₩35,473 | ₩35,486 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,834 | ₩35,834 | ₩35,286 | ₩35,286 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩35,981 | ₩36,181 | ₩35,900 | ₩35,927 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,034 | ₩36,034 | ₩35,727 | ₩35,900 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,448 | ₩36,448 | ₩36,194 | ₩36,261 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,475 | ₩36,595 | ₩36,181 | ₩36,381 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,142 | ₩37,236 | ₩36,929 | ₩36,929 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,795 | ₩37,089 | ₩36,795 | ₩36,955 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,076 | ₩37,076 | ₩36,835 | ₩36,835 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩36,969 | ₩37,036 | ₩36,782 | ₩36,862 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,675 | ₩36,675 | ₩36,461 | ₩36,595 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,702 | ₩37,062 | ₩36,541 | ₩36,822 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,395 | ₩36,942 | ₩36,141 | ₩36,849 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,515 | ₩36,515 | ₩36,208 | ₩36,475 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,408 | ₩36,595 | ₩36,221 | ₩36,368 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,435 | ₩36,475 | ₩36,208 | ₩36,274 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩36,996 | ₩37,022 | ₩36,769 | ₩36,795 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,062 | ₩37,209 | ₩36,969 | ₩37,049 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,289 | ₩37,329 | ₩37,076 | ₩37,156 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,770 | ₩37,864 | ₩37,583 | ₩37,637 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,797 | ₩37,997 | ₩37,650 | ₩37,730 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,117 | ₩38,117 | ₩37,583 | ₩37,583 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,077 | ₩38,291 | ₩38,077 | ₩38,158 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,343 | ₩37,610 | ₩37,343 | ₩37,450 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,476 | ₩37,476 | ₩37,116 | ₩37,196 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,677 | ₩37,890 | ₩37,637 | ₩37,663 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,423 | ₩37,810 | ₩37,423 | ₩37,717 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,156 | ₩37,156 | ₩36,902 | ₩36,929 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,289 | ₩37,503 | ₩37,289 | ₩37,356 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,743 | ₩37,797 | ₩37,583 | ₩37,597 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,757 | ₩37,850 | ₩37,610 | ₩37,717 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,917 | ₩38,051 | ₩37,557 | ₩37,650 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,091 | ₩38,144 | ₩37,837 | ₩37,904 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,278 | ₩38,331 | ₩37,717 | ₩37,743 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,411 | ₩38,451 | ₩38,291 | ₩38,385 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,718 | ₩38,932 | ₩38,558 | ₩38,558 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,385 | ₩38,385 | ₩38,117 | ₩38,171 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,158 | ₩38,318 | ₩38,011 | ₩38,198 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩37,984 | ₩38,264 | ₩37,957 | ₩38,171 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,142 | ₩37,543 | ₩37,022 | ₩37,530 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,503 | ₩37,583 | ₩37,329 | ₩37,543 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,062 | ₩37,476 | ₩36,996 | ₩37,303 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,784 | ₩38,037 | ₩37,329 | ₩37,423 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,087 | ₩36,208 | ₩35,847 | ₩36,101 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,087 | ₩36,328 | ₩36,007 | ₩36,114 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,834 | ₩36,168 | ₩35,553 | ₩36,021 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,288 | ₩36,448 | ₩35,847 | ₩36,154 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,299 | ₩35,687 | ₩35,099 | ₩35,553 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩35,006 | ₩35,206 | ₩34,819 | ₩34,912 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩35,019 | ₩35,099 | ₩34,832 | ₩34,965 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,580 | ₩35,727 | ₩35,219 | ₩35,313 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,114 | ₩36,141 | ₩35,900 | ₩36,074 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,753 | ₩36,007 | ₩35,607 | ₩35,794 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,168 | ₩36,435 | ₩35,954 | ₩35,994 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,889 | ₩36,889 | ₩36,007 | ₩36,007 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,702 | ₩37,223 | ₩36,702 | ₩37,009 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,650 | ₩37,663 | ₩37,196 | ₩37,196 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,850 | ₩37,997 | ₩37,663 | ₩37,677 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,343 | ₩37,557 | ₩37,263 | ₩37,410 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,089 | ₩37,289 | ₩36,595 | ₩36,662 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,289 | ₩37,289 | ₩36,996 | ₩37,049 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,864 | ₩37,917 | ₩37,623 | ₩37,690 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,385 | ₩38,652 | ₩38,238 | ₩38,238 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,583 | ₩38,251 | ₩37,396 | ₩38,144 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,131 | ₩38,425 | ₩38,131 | ₩38,278 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,732 | ₩38,732 | ₩38,304 | ₩38,505 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,932 | ₩39,159 | ₩38,718 | ₩39,026 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,652 | ₩38,959 | ₩38,131 | ₩38,919 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,760 | ₩39,934 | ₩39,413 | ₩39,734 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,495 | ₩40,668 | ₩40,455 | ₩40,655 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,615 | ₩40,695 | ₩40,508 | ₩40,682 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,254 | ₩40,548 | ₩40,254 | ₩40,468 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,254 | ₩40,401 | ₩40,228 | ₩40,254 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,281 | ₩40,388 | ₩40,148 | ₩40,201 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩39,987 | ₩40,361 | ₩39,934 | ₩40,294 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,827 | ₩39,947 | ₩39,640 | ₩39,947 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,214 | ₩40,228 | ₩39,840 | ₩40,001 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,041 | ₩40,361 | ₩39,880 | ₩40,348 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,107 | ₩40,188 | ₩39,800 | ₩40,067 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,308 | ₩40,308 | ₩40,107 | ₩40,107 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,188 | ₩40,415 | ₩40,188 | ₩40,308 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩39,934 | ₩40,174 | ₩39,840 | ₩39,987 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,453 | ₩39,720 | ₩39,400 | ₩39,667 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,066 | ₩39,213 | ₩39,066 | ₩39,199 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,825 | ₩38,959 | ₩38,718 | ₩38,718 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,159 | ₩39,293 | ₩38,959 | ₩39,173 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,598 | ₩38,825 | ₩38,598 | ₩38,825 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,692 | ₩38,745 | ₩38,585 | ₩38,585 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,146 | ₩39,146 | ₩38,732 | ₩38,879 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,319 | ₩39,440 | ₩38,932 | ₩39,440 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,892 | ₩38,972 | ₩38,718 | ₩38,972 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,705 | ₩38,932 | ₩38,665 | ₩38,905 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,732 | ₩38,799 | ₩38,505 | ₩38,505 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,117 | ₩38,331 | ₩38,024 | ₩38,318 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,171 | ₩38,318 | ₩38,104 | ₩38,198 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,930 | ₩37,957 | ₩37,663 | ₩37,917 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,238 | ₩38,251 | ₩37,930 | ₩37,930 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,531 | ₩38,558 | ₩38,345 | ₩38,531 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,278 | ₩38,371 | ₩38,211 | ₩38,318 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩37,997 | ₩38,077 | ₩37,930 | ₩38,077 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,198 | ₩38,451 | ₩37,971 | ₩37,971 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,398 | ₩38,465 | ₩38,318 | ₩38,371 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,211 | ₩38,358 | ₩37,944 | ₩38,278 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,184 | ₩38,398 | ₩38,184 | ₩38,318 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,104 | ₩38,184 | ₩37,957 | ₩38,104 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,810 | ₩37,837 | ₩37,597 | ₩37,717 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,476 | ₩37,850 | ₩37,423 | ₩37,850 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,717 | ₩37,717 | ₩37,450 | ₩37,663 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,516 | ₩37,663 | ₩37,396 | ₩37,396 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,637 | ₩37,717 | ₩37,543 | ₩37,543 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,490 | ₩37,637 | ₩37,396 | ₩37,503 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,530 | ₩37,570 | ₩37,356 | ₩37,570 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,476 | ₩37,570 | ₩37,209 | ₩37,557 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,303 | ₩37,370 | ₩37,142 | ₩37,263 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩37,009 | ₩37,129 | ₩36,875 | ₩37,089 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,396 | ₩37,516 | ₩37,343 | ₩37,396 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,329 | ₩37,543 | ₩37,329 | ₩37,370 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,249 | ₩37,316 | ₩37,036 | ₩37,169 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,329 | ₩37,329 | ₩37,129 | ₩37,129 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,156 | ₩37,356 | ₩37,089 | ₩37,116 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,076 | ₩37,196 | ₩36,996 | ₩37,089 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩37,009 | ₩37,209 | ₩36,969 | ₩36,969 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,675 | ₩36,915 | ₩36,675 | ₩36,902 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,675 | ₩36,835 | ₩36,595 | ₩36,595 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩36,942 | ₩36,942 | ₩36,635 | ₩36,635 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,169 | ₩37,196 | ₩36,942 | ₩36,955 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,329 | ₩37,329 | ₩37,183 | ₩37,183 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,343 | ₩37,476 | ₩37,169 | ₩37,343 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,436 | ₩37,436 | ₩37,076 | ₩37,223 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,263 | ₩37,436 | ₩37,156 | ₩37,156 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,463 | ₩37,663 | ₩37,463 | ₩37,610 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,343 | ₩37,530 | ₩37,169 | ₩37,516 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,902 | ₩37,289 | ₩36,902 | ₩37,169 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,755 | ₩36,862 | ₩36,622 | ₩36,849 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,541 | ₩36,755 | ₩36,501 | ₩36,755 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,782 | ₩36,862 | ₩36,301 | ₩36,448 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩36,942 | ₩36,982 | ₩36,688 | ₩36,688 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩36,955 | ₩37,156 | ₩36,822 | ₩36,955 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,370 | ₩37,463 | ₩37,102 | ₩37,196 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,356 | ₩37,450 | ₩37,343 | ₩37,370 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,583 | ₩37,650 | ₩37,410 | ₩37,423 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,743 | ₩37,917 | ₩37,677 | ₩37,837 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,690 | ₩37,877 | ₩37,663 | ₩37,877 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,383 | ₩37,476 | ₩37,236 | ₩37,463 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,169 | ₩37,583 | ₩37,102 | ₩37,557 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,142 | ₩37,209 | ₩36,955 | ₩37,209 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,782 | ₩36,942 | ₩36,755 | ₩36,942 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,635 | ₩36,795 | ₩36,541 | ₩36,648 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,582 | ₩36,795 | ₩36,555 | ₩36,675 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,782 | ₩36,862 | ₩36,728 | ₩36,835 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,862 | ₩37,116 | ₩36,862 | ₩37,049 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,583 | ₩37,583 | ₩37,116 | ₩37,209 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,663 | ₩37,797 | ₩37,543 | ₩37,770 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,663 | ₩37,810 | ₩37,597 | ₩37,743 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,690 | ₩37,797 | ₩37,623 | ₩37,717 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,810 | ₩37,904 | ₩37,690 | ₩37,864 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,396 | ₩37,570 | ₩37,303 | ₩37,557 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,196 | ₩37,370 | ₩37,169 | ₩37,303 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,396 | ₩37,396 | ₩37,276 | ₩37,383 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,142 | ₩37,289 | ₩37,022 | ₩37,223 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,129 | ₩37,236 | ₩36,955 | ₩37,156 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,835 | ₩36,969 | ₩36,715 | ₩36,809 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,582 | ₩36,955 | ₩36,582 | ₩36,889 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,528 | ₩36,675 | ₩36,501 | ₩36,541 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,448 | ₩36,461 | ₩36,074 | ₩36,154 | -0.81% | 2.5만 |
|---|