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 | ₩33,621 | ₩33,741 | ₩33,541 | ₩33,741 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,407 | ₩33,501 | ₩33,300 | ₩33,460 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,460 | ₩33,648 | ₩33,340 | ₩33,594 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,755 | ₩33,875 | ₩33,554 | ₩33,661 | -0.28% | 8만 |
| 2026.10.05 | ₩33,487 | ₩33,541 | ₩33,313 | ₩33,407 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,661 | ₩33,715 | ₩33,367 | ₩33,460 | -0.60% | 4만 |
| 2026.10.01 | ₩33,902 | ₩33,902 | ₩33,501 | ₩33,648 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,384 | ₩34,384 | ₩33,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,942 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,330 | ₩34,330 | ₩33,929 | ₩34,062 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,571 | ₩34,571 | ₩34,343 | ₩34,343 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,557 | ₩34,557 | ₩34,357 | ₩34,517 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,584 | ₩34,611 | ₩34,370 | ₩34,450 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,986 | ₩35,052 | ₩34,571 | ₩34,584 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,093 | ₩35,173 | ₩35,026 | ₩35,133 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,106 | ₩35,133 | ₩34,919 | ₩34,932 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,307 | ₩35,333 | ₩35,213 | ₩35,320 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,922 | ₩35,922 | ₩35,614 | ₩35,628 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,762 | ₩35,762 | ₩35,253 | ₩35,534 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,721 | ₩35,721 | ₩35,574 | ₩35,641 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,681 | ₩36,002 | ₩35,668 | ₩35,748 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,123 | ₩36,176 | ₩35,949 | ₩35,949 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,976 | ₩36,109 | ₩35,828 | ₩35,855 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,578 | ₩36,578 | ₩36,176 | ₩36,176 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,738 | ₩36,845 | ₩36,578 | ₩36,645 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,698 | ₩36,952 | ₩36,698 | ₩36,832 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,711 | ₩36,859 | ₩36,658 | ₩36,832 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,497 | ₩36,511 | ₩36,404 | ₩36,497 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,417 | ₩36,618 | ₩36,270 | ₩36,430 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,738 | ₩36,738 | ₩36,417 | ₩36,524 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,966 | ₩36,966 | ₩36,645 | ₩36,752 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩37,059 | ₩37,140 | ₩36,845 | ₩37,073 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,340 | ₩37,367 | ₩37,180 | ₩37,220 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,273 | ₩37,380 | ₩37,220 | ₩37,313 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,273 | ₩37,434 | ₩37,220 | ₩37,273 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,220 | ₩37,421 | ₩37,153 | ₩37,220 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,939 | ₩37,166 | ₩36,925 | ₩36,925 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,859 | ₩37,046 | ₩36,698 | ₩36,792 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,604 | ₩36,752 | ₩36,511 | ₩36,711 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩37,073 | ₩37,073 | ₩36,725 | ₩36,752 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,206 | ₩37,287 | ₩36,966 | ₩37,166 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,340 | ₩37,434 | ₩37,180 | ₩37,327 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,394 | ₩37,394 | ₩37,140 | ₩37,287 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,407 | ₩37,407 | ₩37,126 | ₩37,300 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,340 | ₩37,434 | ₩37,193 | ₩37,273 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,554 | ₩37,701 | ₩37,340 | ₩37,621 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,461 | ₩37,461 | ₩37,260 | ₩37,313 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,661 | ₩37,661 | ₩37,407 | ₩37,528 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,528 | ₩37,715 | ₩37,434 | ₩37,715 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,447 | ₩37,621 | ₩37,099 | ₩37,474 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,768 | ₩37,768 | ₩37,287 | ₩37,528 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,661 | ₩38,063 | ₩37,635 | ₩38,063 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,327 | ₩37,635 | ₩37,220 | ₩37,327 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,193 | ₩37,568 | ₩37,126 | ₩37,313 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩37,086 | ₩37,233 | ₩36,966 | ₩37,046 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,738 | ₩36,992 | ₩36,591 | ₩36,925 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,818 | ₩36,818 | ₩36,524 | ₩36,618 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,992 | ₩37,059 | ₩36,912 | ₩36,925 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,966 | ₩36,966 | ₩36,805 | ₩36,885 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,885 | ₩36,979 | ₩36,752 | ₩36,832 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,939 | ₩37,113 | ₩36,859 | ₩37,059 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,658 | ₩36,872 | ₩36,564 | ₩36,832 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,685 | ₩36,939 | ₩36,631 | ₩36,939 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,578 | ₩36,685 | ₩36,444 | ₩36,618 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,364 | ₩36,457 | ₩36,176 | ₩36,350 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,444 | ₩36,564 | ₩36,350 | ₩36,350 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,283 | ₩36,364 | ₩36,150 | ₩36,176 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,417 | ₩36,417 | ₩36,016 | ₩36,163 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,778 | ₩36,778 | ₩36,524 | ₩36,591 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,538 | ₩36,698 | ₩36,444 | ₩36,578 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,524 | ₩36,538 | ₩36,297 | ₩36,538 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,815 | ₩36,163 | ₩35,775 | ₩35,989 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,962 | ₩36,136 | ₩35,962 | ₩36,136 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,203 | ₩36,404 | ₩36,083 | ₩36,377 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,243 | ₩36,390 | ₩36,176 | ₩36,310 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩36,056 | ₩36,109 | ₩35,882 | ₩36,069 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,721 | ₩35,828 | ₩35,588 | ₩35,708 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,200 | ₩35,360 | ₩35,119 | ₩35,186 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,440 | ₩35,574 | ₩35,333 | ₩35,333 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩36,083 | ₩36,083 | ₩35,882 | ₩35,976 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,618 | ₩36,671 | ₩36,029 | ₩36,029 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,685 | ₩36,872 | ₩36,578 | ₩36,578 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,966 | ₩37,046 | ₩36,738 | ₩36,792 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,885 | ₩37,059 | ₩36,792 | ₩37,006 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,283 | ₩36,805 | ₩36,056 | ₩36,645 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,176 | ₩36,377 | ₩35,935 | ₩36,109 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,922 | ₩36,083 | ₩35,655 | ₩35,909 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩36,002 | ₩36,203 | ₩35,534 | ₩35,547 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,895 | ₩35,895 | ₩35,347 | ₩35,347 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩36,042 | ₩36,243 | ₩35,962 | ₩35,989 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,096 | ₩36,096 | ₩35,788 | ₩35,962 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,511 | ₩36,511 | ₩36,257 | ₩36,323 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,538 | ₩36,658 | ₩36,243 | ₩36,444 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,206 | ₩37,300 | ₩36,992 | ₩36,992 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,859 | ₩37,153 | ₩36,859 | ₩37,019 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,140 | ₩37,140 | ₩36,899 | ₩36,899 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩37,033 | ₩37,099 | ₩36,845 | ₩36,925 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,738 | ₩36,738 | ₩36,524 | ₩36,658 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,765 | ₩37,126 | ₩36,604 | ₩36,885 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,457 | ₩37,006 | ₩36,203 | ₩36,912 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,578 | ₩36,578 | ₩36,270 | ₩36,538 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,471 | ₩36,658 | ₩36,283 | ₩36,430 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,497 | ₩36,538 | ₩36,270 | ₩36,337 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩37,059 | ₩37,086 | ₩36,832 | ₩36,859 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,126 | ₩37,273 | ₩37,033 | ₩37,113 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,354 | ₩37,394 | ₩37,140 | ₩37,220 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,835 | ₩37,929 | ₩37,648 | ₩37,701 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,862 | ₩38,063 | ₩37,715 | ₩37,795 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,183 | ₩38,183 | ₩37,648 | ₩37,648 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,143 | ₩38,357 | ₩38,143 | ₩38,223 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,407 | ₩37,675 | ₩37,407 | ₩37,514 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,541 | ₩37,541 | ₩37,180 | ₩37,260 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,742 | ₩37,956 | ₩37,701 | ₩37,728 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,487 | ₩37,875 | ₩37,487 | ₩37,782 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,220 | ₩37,220 | ₩36,966 | ₩36,992 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,354 | ₩37,568 | ₩37,354 | ₩37,421 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,808 | ₩37,862 | ₩37,648 | ₩37,661 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,822 | ₩37,916 | ₩37,675 | ₩37,782 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,982 | ₩38,116 | ₩37,621 | ₩37,715 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,156 | ₩38,210 | ₩37,902 | ₩37,969 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,344 | ₩38,397 | ₩37,782 | ₩37,808 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,477 | ₩38,518 | ₩38,357 | ₩38,451 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,785 | ₩38,999 | ₩38,625 | ₩38,625 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,451 | ₩38,451 | ₩38,183 | ₩38,237 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,223 | ₩38,384 | ₩38,076 | ₩38,263 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩38,049 | ₩38,330 | ₩38,023 | ₩38,237 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,206 | ₩37,608 | ₩37,086 | ₩37,594 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,568 | ₩37,648 | ₩37,394 | ₩37,608 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,126 | ₩37,541 | ₩37,059 | ₩37,367 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,849 | ₩38,103 | ₩37,394 | ₩37,487 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,150 | ₩36,270 | ₩35,909 | ₩36,163 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,150 | ₩36,390 | ₩36,069 | ₩36,176 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,895 | ₩36,230 | ₩35,614 | ₩36,083 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,350 | ₩36,511 | ₩35,909 | ₩36,216 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,360 | ₩35,748 | ₩35,159 | ₩35,614 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩35,066 | ₩35,267 | ₩34,879 | ₩34,972 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩35,079 | ₩35,159 | ₩34,892 | ₩35,026 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,641 | ₩35,788 | ₩35,280 | ₩35,374 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,176 | ₩36,203 | ₩35,962 | ₩36,136 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,815 | ₩36,069 | ₩35,668 | ₩35,855 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,230 | ₩36,497 | ₩36,016 | ₩36,056 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,952 | ₩36,952 | ₩36,069 | ₩36,069 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,765 | ₩37,287 | ₩36,765 | ₩37,073 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,715 | ₩37,728 | ₩37,260 | ₩37,260 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,916 | ₩38,063 | ₩37,728 | ₩37,742 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,407 | ₩37,621 | ₩37,327 | ₩37,474 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,153 | ₩37,354 | ₩36,658 | ₩36,725 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,354 | ₩37,354 | ₩37,059 | ₩37,113 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,929 | ₩37,982 | ₩37,688 | ₩37,755 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,451 | ₩38,718 | ₩38,304 | ₩38,304 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,648 | ₩38,317 | ₩37,461 | ₩38,210 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,196 | ₩38,491 | ₩38,196 | ₩38,344 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,799 | ₩38,799 | ₩38,370 | ₩38,571 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,999 | ₩39,227 | ₩38,785 | ₩39,093 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,718 | ₩39,026 | ₩38,196 | ₩38,986 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,829 | ₩40,003 | ₩39,481 | ₩39,802 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,565 | ₩40,738 | ₩40,524 | ₩40,725 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,685 | ₩40,765 | ₩40,578 | ₩40,752 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,324 | ₩40,618 | ₩40,324 | ₩40,538 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,324 | ₩40,471 | ₩40,297 | ₩40,324 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,350 | ₩40,457 | ₩40,217 | ₩40,270 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩40,056 | ₩40,431 | ₩40,003 | ₩40,364 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,896 | ₩40,016 | ₩39,708 | ₩40,016 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,284 | ₩40,297 | ₩39,909 | ₩40,070 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,110 | ₩40,431 | ₩39,949 | ₩40,417 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,177 | ₩40,257 | ₩39,869 | ₩40,136 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,377 | ₩40,377 | ₩40,177 | ₩40,177 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,257 | ₩40,484 | ₩40,257 | ₩40,377 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩40,003 | ₩40,243 | ₩39,909 | ₩40,056 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,521 | ₩39,789 | ₩39,467 | ₩39,735 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,133 | ₩39,280 | ₩39,133 | ₩39,267 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,892 | ₩39,026 | ₩38,785 | ₩38,785 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,227 | ₩39,360 | ₩39,026 | ₩39,240 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,665 | ₩38,892 | ₩38,665 | ₩38,892 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,758 | ₩38,812 | ₩38,651 | ₩38,651 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,213 | ₩39,213 | ₩38,799 | ₩38,946 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,387 | ₩39,508 | ₩38,999 | ₩39,508 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,959 | ₩39,039 | ₩38,785 | ₩39,039 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,772 | ₩38,999 | ₩38,732 | ₩38,972 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,799 | ₩38,865 | ₩38,571 | ₩38,571 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,183 | ₩38,397 | ₩38,089 | ₩38,384 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,237 | ₩38,384 | ₩38,170 | ₩38,263 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,996 | ₩38,023 | ₩37,728 | ₩37,982 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,304 | ₩38,317 | ₩37,996 | ₩37,996 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,598 | ₩38,625 | ₩38,411 | ₩38,598 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,344 | ₩38,437 | ₩38,277 | ₩38,384 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩38,063 | ₩38,143 | ₩37,996 | ₩38,143 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,263 | ₩38,518 | ₩38,036 | ₩38,036 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,464 | ₩38,531 | ₩38,384 | ₩38,437 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,277 | ₩38,424 | ₩38,009 | ₩38,344 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,250 | ₩38,464 | ₩38,250 | ₩38,384 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,170 | ₩38,250 | ₩38,023 | ₩38,170 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,875 | ₩37,902 | ₩37,661 | ₩37,782 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,541 | ₩37,916 | ₩37,487 | ₩37,916 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,782 | ₩37,782 | ₩37,514 | ₩37,728 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,581 | ₩37,728 | ₩37,461 | ₩37,461 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,701 | ₩37,782 | ₩37,608 | ₩37,608 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,554 | ₩37,701 | ₩37,461 | ₩37,568 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,594 | ₩37,635 | ₩37,421 | ₩37,635 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,541 | ₩37,635 | ₩37,273 | ₩37,621 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,367 | ₩37,434 | ₩37,206 | ₩37,327 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩37,073 | ₩37,193 | ₩36,939 | ₩37,153 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,461 | ₩37,581 | ₩37,407 | ₩37,461 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,394 | ₩37,608 | ₩37,394 | ₩37,434 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,313 | ₩37,380 | ₩37,099 | ₩37,233 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,394 | ₩37,394 | ₩37,193 | ₩37,193 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,220 | ₩37,421 | ₩37,153 | ₩37,180 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,140 | ₩37,260 | ₩37,059 | ₩37,153 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩37,073 | ₩37,273 | ₩37,033 | ₩37,033 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,738 | ₩36,979 | ₩36,738 | ₩36,966 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,738 | ₩36,899 | ₩36,658 | ₩36,658 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩37,006 | ₩37,006 | ₩36,698 | ₩36,698 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,233 | ₩37,260 | ₩37,006 | ₩37,019 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,394 | ₩37,394 | ₩37,247 | ₩37,247 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,407 | ₩37,541 | ₩37,233 | ₩37,407 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,501 | ₩37,501 | ₩37,140 | ₩37,287 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,327 | ₩37,501 | ₩37,220 | ₩37,220 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,528 | ₩37,728 | ₩37,528 | ₩37,675 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,407 | ₩37,594 | ₩37,233 | ₩37,581 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,966 | ₩37,354 | ₩36,966 | ₩37,233 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,818 | ₩36,925 | ₩36,685 | ₩36,912 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,604 | ₩36,818 | ₩36,564 | ₩36,818 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,845 | ₩36,925 | ₩36,364 | ₩36,511 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩37,006 | ₩37,046 | ₩36,752 | ₩36,752 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩37,019 | ₩37,220 | ₩36,885 | ₩37,019 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,434 | ₩37,528 | ₩37,166 | ₩37,260 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,421 | ₩37,514 | ₩37,407 | ₩37,434 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,648 | ₩37,715 | ₩37,474 | ₩37,487 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,808 | ₩37,982 | ₩37,742 | ₩37,902 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,755 | ₩37,942 | ₩37,728 | ₩37,942 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,447 | ₩37,541 | ₩37,300 | ₩37,528 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,233 | ₩37,648 | ₩37,166 | ₩37,621 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,206 | ₩37,273 | ₩37,019 | ₩37,273 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,845 | ₩37,006 | ₩36,818 | ₩37,006 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,698 | ₩36,859 | ₩36,604 | ₩36,711 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,645 | ₩36,859 | ₩36,618 | ₩36,738 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,845 | ₩36,925 | ₩36,792 | ₩36,899 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,925 | ₩37,180 | ₩36,925 | ₩37,113 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,648 | ₩37,648 | ₩37,180 | ₩37,273 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,728 | ₩37,862 | ₩37,608 | ₩37,835 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,728 | ₩37,875 | ₩37,661 | ₩37,808 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,755 | ₩37,862 | ₩37,688 | ₩37,782 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,875 | ₩37,969 | ₩37,755 | ₩37,929 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,461 | ₩37,635 | ₩37,367 | ₩37,621 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,260 | ₩37,434 | ₩37,233 | ₩37,367 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,461 | ₩37,461 | ₩37,340 | ₩37,447 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,206 | ₩37,354 | ₩37,086 | ₩37,287 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,193 | ₩37,300 | ₩37,019 | ₩37,220 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,899 | ₩37,033 | ₩36,778 | ₩36,872 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,645 | ₩37,019 | ₩36,645 | ₩36,952 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,591 | ₩36,738 | ₩36,564 | ₩36,604 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,511 | ₩36,524 | ₩36,136 | ₩36,216 | -0.81% | 2.5만 |
|---|