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 | ₩33,541 | ₩33,661 | ₩33,460 | ₩33,661 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,327 | ₩33,420 | ₩33,220 | ₩33,380 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,380 | ₩33,567 | ₩33,260 | ₩33,514 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,674 | ₩33,794 | ₩33,474 | ₩33,581 | -0.28% | 8만 |
| 2026.10.05 | ₩33,407 | ₩33,460 | ₩33,234 | ₩33,327 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,581 | ₩33,634 | ₩33,287 | ₩33,380 | -0.60% | 4만 |
| 2026.10.01 | ₩33,821 | ₩33,821 | ₩33,420 | ₩33,567 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,301 | ₩34,301 | ₩33,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,861 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,248 | ₩34,248 | ₩33,847 | ₩33,981 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,488 | ₩34,488 | ₩34,261 | ₩34,261 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,475 | ₩34,475 | ₩34,275 | ₩34,435 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,501 | ₩34,528 | ₩34,288 | ₩34,368 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,902 | ₩34,969 | ₩34,488 | ₩34,501 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,009 | ₩35,089 | ₩34,942 | ₩35,049 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,022 | ₩35,049 | ₩34,835 | ₩34,848 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,222 | ₩35,249 | ₩35,129 | ₩35,236 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,836 | ₩35,836 | ₩35,529 | ₩35,543 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,676 | ₩35,676 | ₩35,169 | ₩35,449 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,636 | ₩35,636 | ₩35,489 | ₩35,556 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,596 | ₩35,916 | ₩35,583 | ₩35,663 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,036 | ₩36,090 | ₩35,863 | ₩35,863 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,890 | ₩36,023 | ₩35,743 | ₩35,769 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,490 | ₩36,490 | ₩36,090 | ₩36,090 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,650 | ₩36,757 | ₩36,490 | ₩36,557 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,610 | ₩36,864 | ₩36,610 | ₩36,744 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,624 | ₩36,770 | ₩36,570 | ₩36,744 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,410 | ₩36,423 | ₩36,317 | ₩36,410 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,330 | ₩36,530 | ₩36,183 | ₩36,343 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,650 | ₩36,650 | ₩36,330 | ₩36,437 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,877 | ₩36,877 | ₩36,557 | ₩36,664 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩36,971 | ₩37,051 | ₩36,757 | ₩36,984 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,251 | ₩37,278 | ₩37,091 | ₩37,131 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,184 | ₩37,291 | ₩37,131 | ₩37,224 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,184 | ₩37,344 | ₩37,131 | ₩37,184 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,131 | ₩37,331 | ₩37,064 | ₩37,131 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,851 | ₩37,077 | ₩36,837 | ₩36,837 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,770 | ₩36,957 | ₩36,610 | ₩36,704 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,517 | ₩36,664 | ₩36,423 | ₩36,624 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩36,984 | ₩36,984 | ₩36,637 | ₩36,664 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,117 | ₩37,198 | ₩36,877 | ₩37,077 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,251 | ₩37,344 | ₩37,091 | ₩37,238 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,304 | ₩37,304 | ₩37,051 | ₩37,198 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,318 | ₩37,318 | ₩37,037 | ₩37,211 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,251 | ₩37,344 | ₩37,104 | ₩37,184 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,464 | ₩37,611 | ₩37,251 | ₩37,531 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,371 | ₩37,371 | ₩37,171 | ₩37,224 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,571 | ₩37,571 | ₩37,318 | ₩37,438 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,438 | ₩37,625 | ₩37,344 | ₩37,625 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,358 | ₩37,531 | ₩37,011 | ₩37,384 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,678 | ₩37,678 | ₩37,198 | ₩37,438 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,571 | ₩37,972 | ₩37,545 | ₩37,972 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,238 | ₩37,545 | ₩37,131 | ₩37,238 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,104 | ₩37,478 | ₩37,037 | ₩37,224 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩36,997 | ₩37,144 | ₩36,877 | ₩36,957 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,650 | ₩36,904 | ₩36,503 | ₩36,837 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,730 | ₩36,730 | ₩36,437 | ₩36,530 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,904 | ₩36,971 | ₩36,824 | ₩36,837 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,877 | ₩36,877 | ₩36,717 | ₩36,797 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,797 | ₩36,891 | ₩36,664 | ₩36,744 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,851 | ₩37,024 | ₩36,770 | ₩36,971 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,570 | ₩36,784 | ₩36,477 | ₩36,744 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,597 | ₩36,851 | ₩36,544 | ₩36,851 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,490 | ₩36,597 | ₩36,357 | ₩36,530 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,277 | ₩36,370 | ₩36,090 | ₩36,263 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,357 | ₩36,477 | ₩36,263 | ₩36,263 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,197 | ₩36,277 | ₩36,063 | ₩36,090 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,330 | ₩36,330 | ₩35,930 | ₩36,076 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,690 | ₩36,690 | ₩36,437 | ₩36,503 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,450 | ₩36,610 | ₩36,357 | ₩36,490 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,437 | ₩36,450 | ₩36,210 | ₩36,450 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,729 | ₩36,076 | ₩35,689 | ₩35,903 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,876 | ₩36,050 | ₩35,876 | ₩36,050 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,116 | ₩36,317 | ₩35,996 | ₩36,290 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,156 | ₩36,303 | ₩36,090 | ₩36,223 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩35,970 | ₩36,023 | ₩35,796 | ₩35,983 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,636 | ₩35,743 | ₩35,502 | ₩35,623 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,115 | ₩35,276 | ₩35,035 | ₩35,102 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,356 | ₩35,489 | ₩35,249 | ₩35,249 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩35,996 | ₩35,996 | ₩35,796 | ₩35,890 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,530 | ₩36,584 | ₩35,943 | ₩35,943 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,597 | ₩36,784 | ₩36,490 | ₩36,490 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,877 | ₩36,957 | ₩36,650 | ₩36,704 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,797 | ₩36,971 | ₩36,704 | ₩36,917 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,197 | ₩36,717 | ₩35,970 | ₩36,557 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,090 | ₩36,290 | ₩35,850 | ₩36,023 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,836 | ₩35,996 | ₩35,569 | ₩35,823 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩35,916 | ₩36,116 | ₩35,449 | ₩35,462 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,809 | ₩35,809 | ₩35,262 | ₩35,262 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩35,956 | ₩36,156 | ₩35,876 | ₩35,903 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,010 | ₩36,010 | ₩35,703 | ₩35,876 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,423 | ₩36,423 | ₩36,170 | ₩36,237 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,450 | ₩36,570 | ₩36,156 | ₩36,357 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,117 | ₩37,211 | ₩36,904 | ₩36,904 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,770 | ₩37,064 | ₩36,770 | ₩36,931 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,051 | ₩37,051 | ₩36,810 | ₩36,810 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩36,944 | ₩37,011 | ₩36,757 | ₩36,837 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,650 | ₩36,650 | ₩36,437 | ₩36,570 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,677 | ₩37,037 | ₩36,517 | ₩36,797 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,370 | ₩36,917 | ₩36,116 | ₩36,824 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,490 | ₩36,490 | ₩36,183 | ₩36,450 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,383 | ₩36,570 | ₩36,197 | ₩36,343 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,410 | ₩36,450 | ₩36,183 | ₩36,250 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩36,971 | ₩36,997 | ₩36,744 | ₩36,770 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,037 | ₩37,184 | ₩36,944 | ₩37,024 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,264 | ₩37,304 | ₩37,051 | ₩37,131 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,745 | ₩37,838 | ₩37,558 | ₩37,611 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,771 | ₩37,972 | ₩37,625 | ₩37,705 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,092 | ₩38,092 | ₩37,558 | ₩37,558 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,052 | ₩38,265 | ₩38,052 | ₩38,132 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,318 | ₩37,585 | ₩37,318 | ₩37,424 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,451 | ₩37,451 | ₩37,091 | ₩37,171 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,651 | ₩37,865 | ₩37,611 | ₩37,638 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,398 | ₩37,785 | ₩37,398 | ₩37,691 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,131 | ₩37,131 | ₩36,877 | ₩36,904 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,264 | ₩37,478 | ₩37,264 | ₩37,331 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,718 | ₩37,771 | ₩37,558 | ₩37,571 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,731 | ₩37,825 | ₩37,585 | ₩37,691 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,892 | ₩38,025 | ₩37,531 | ₩37,625 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,065 | ₩38,118 | ₩37,811 | ₩37,878 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,252 | ₩38,305 | ₩37,691 | ₩37,718 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,385 | ₩38,425 | ₩38,265 | ₩38,359 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,692 | ₩38,906 | ₩38,532 | ₩38,532 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,359 | ₩38,359 | ₩38,092 | ₩38,145 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,132 | ₩38,292 | ₩37,985 | ₩38,172 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩37,958 | ₩38,239 | ₩37,932 | ₩38,145 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,117 | ₩37,518 | ₩36,997 | ₩37,505 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,478 | ₩37,558 | ₩37,304 | ₩37,518 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,037 | ₩37,451 | ₩36,971 | ₩37,278 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,758 | ₩38,012 | ₩37,304 | ₩37,398 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,063 | ₩36,183 | ₩35,823 | ₩36,076 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,063 | ₩36,303 | ₩35,983 | ₩36,090 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,809 | ₩36,143 | ₩35,529 | ₩35,996 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,263 | ₩36,423 | ₩35,823 | ₩36,130 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,276 | ₩35,663 | ₩35,075 | ₩35,529 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩34,982 | ₩35,182 | ₩34,795 | ₩34,889 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩34,995 | ₩35,075 | ₩34,808 | ₩34,942 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,556 | ₩35,703 | ₩35,196 | ₩35,289 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,090 | ₩36,116 | ₩35,876 | ₩36,050 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,729 | ₩35,983 | ₩35,583 | ₩35,769 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,143 | ₩36,410 | ₩35,930 | ₩35,970 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,864 | ₩36,864 | ₩35,983 | ₩35,983 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,677 | ₩37,198 | ₩36,677 | ₩36,984 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,625 | ₩37,638 | ₩37,171 | ₩37,171 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,825 | ₩37,972 | ₩37,638 | ₩37,651 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,318 | ₩37,531 | ₩37,238 | ₩37,384 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,064 | ₩37,264 | ₩36,570 | ₩36,637 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,264 | ₩37,264 | ₩36,971 | ₩37,024 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,838 | ₩37,892 | ₩37,598 | ₩37,665 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,359 | ₩38,626 | ₩38,212 | ₩38,212 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,558 | ₩38,225 | ₩37,371 | ₩38,118 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,105 | ₩38,399 | ₩38,105 | ₩38,252 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,706 | ₩38,706 | ₩38,279 | ₩38,479 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,906 | ₩39,133 | ₩38,692 | ₩38,999 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,626 | ₩38,933 | ₩38,105 | ₩38,893 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,733 | ₩39,907 | ₩39,386 | ₩39,707 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,467 | ₩40,641 | ₩40,427 | ₩40,628 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,588 | ₩40,668 | ₩40,481 | ₩40,654 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,227 | ₩40,521 | ₩40,227 | ₩40,441 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,227 | ₩40,374 | ₩40,201 | ₩40,227 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,254 | ₩40,361 | ₩40,120 | ₩40,174 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩39,960 | ₩40,334 | ₩39,907 | ₩40,267 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,800 | ₩39,920 | ₩39,613 | ₩39,920 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,187 | ₩40,201 | ₩39,814 | ₩39,974 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,014 | ₩40,334 | ₩39,854 | ₩40,321 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,080 | ₩40,161 | ₩39,773 | ₩40,040 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,281 | ₩40,281 | ₩40,080 | ₩40,080 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,161 | ₩40,387 | ₩40,161 | ₩40,281 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩39,907 | ₩40,147 | ₩39,814 | ₩39,960 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,426 | ₩39,693 | ₩39,373 | ₩39,640 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,039 | ₩39,186 | ₩39,039 | ₩39,173 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,799 | ₩38,933 | ₩38,692 | ₩38,692 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,133 | ₩39,266 | ₩38,933 | ₩39,146 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,572 | ₩38,799 | ₩38,572 | ₩38,799 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,666 | ₩38,719 | ₩38,559 | ₩38,559 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,119 | ₩39,119 | ₩38,706 | ₩38,853 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,293 | ₩39,413 | ₩38,906 | ₩39,413 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,866 | ₩38,946 | ₩38,692 | ₩38,946 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,679 | ₩38,906 | ₩38,639 | ₩38,879 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,706 | ₩38,772 | ₩38,479 | ₩38,479 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,092 | ₩38,305 | ₩37,998 | ₩38,292 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,145 | ₩38,292 | ₩38,078 | ₩38,172 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,905 | ₩37,932 | ₩37,638 | ₩37,892 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,212 | ₩38,225 | ₩37,905 | ₩37,905 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,506 | ₩38,532 | ₩38,319 | ₩38,506 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,252 | ₩38,345 | ₩38,185 | ₩38,292 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩37,972 | ₩38,052 | ₩37,905 | ₩38,052 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,172 | ₩38,425 | ₩37,945 | ₩37,945 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,372 | ₩38,439 | ₩38,292 | ₩38,345 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,185 | ₩38,332 | ₩37,918 | ₩38,252 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,159 | ₩38,372 | ₩38,159 | ₩38,292 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,078 | ₩38,159 | ₩37,932 | ₩38,078 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,785 | ₩37,811 | ₩37,571 | ₩37,691 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,451 | ₩37,825 | ₩37,398 | ₩37,825 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,691 | ₩37,691 | ₩37,424 | ₩37,638 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,491 | ₩37,638 | ₩37,371 | ₩37,371 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,611 | ₩37,691 | ₩37,518 | ₩37,518 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,464 | ₩37,611 | ₩37,371 | ₩37,478 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,505 | ₩37,545 | ₩37,331 | ₩37,545 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,451 | ₩37,545 | ₩37,184 | ₩37,531 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,278 | ₩37,344 | ₩37,117 | ₩37,238 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩36,984 | ₩37,104 | ₩36,851 | ₩37,064 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,371 | ₩37,491 | ₩37,318 | ₩37,371 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,304 | ₩37,518 | ₩37,304 | ₩37,344 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,224 | ₩37,291 | ₩37,011 | ₩37,144 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,304 | ₩37,304 | ₩37,104 | ₩37,104 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,131 | ₩37,331 | ₩37,064 | ₩37,091 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,051 | ₩37,171 | ₩36,971 | ₩37,064 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩36,984 | ₩37,184 | ₩36,944 | ₩36,944 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,650 | ₩36,891 | ₩36,650 | ₩36,877 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,650 | ₩36,810 | ₩36,570 | ₩36,570 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩36,917 | ₩36,917 | ₩36,610 | ₩36,610 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,144 | ₩37,171 | ₩36,917 | ₩36,931 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,304 | ₩37,304 | ₩37,157 | ₩37,157 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,318 | ₩37,451 | ₩37,144 | ₩37,318 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,411 | ₩37,411 | ₩37,051 | ₩37,198 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,238 | ₩37,411 | ₩37,131 | ₩37,131 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,438 | ₩37,638 | ₩37,438 | ₩37,585 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,318 | ₩37,505 | ₩37,144 | ₩37,491 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,877 | ₩37,264 | ₩36,877 | ₩37,144 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,730 | ₩36,837 | ₩36,597 | ₩36,824 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,517 | ₩36,730 | ₩36,477 | ₩36,730 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,757 | ₩36,837 | ₩36,277 | ₩36,423 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩36,917 | ₩36,957 | ₩36,664 | ₩36,664 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩36,931 | ₩37,131 | ₩36,797 | ₩36,931 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,344 | ₩37,438 | ₩37,077 | ₩37,171 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,331 | ₩37,424 | ₩37,318 | ₩37,344 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,558 | ₩37,625 | ₩37,384 | ₩37,398 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,718 | ₩37,892 | ₩37,651 | ₩37,811 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,665 | ₩37,852 | ₩37,638 | ₩37,852 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,358 | ₩37,451 | ₩37,211 | ₩37,438 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,144 | ₩37,558 | ₩37,077 | ₩37,531 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,117 | ₩37,184 | ₩36,931 | ₩37,184 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,757 | ₩36,917 | ₩36,730 | ₩36,917 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,610 | ₩36,770 | ₩36,517 | ₩36,624 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,557 | ₩36,770 | ₩36,530 | ₩36,650 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,757 | ₩36,837 | ₩36,704 | ₩36,810 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,837 | ₩37,091 | ₩36,837 | ₩37,024 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,558 | ₩37,558 | ₩37,091 | ₩37,184 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,638 | ₩37,771 | ₩37,518 | ₩37,745 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,638 | ₩37,785 | ₩37,571 | ₩37,718 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,665 | ₩37,771 | ₩37,598 | ₩37,691 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,785 | ₩37,878 | ₩37,665 | ₩37,838 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,371 | ₩37,545 | ₩37,278 | ₩37,531 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,171 | ₩37,344 | ₩37,144 | ₩37,278 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,371 | ₩37,371 | ₩37,251 | ₩37,358 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,117 | ₩37,264 | ₩36,997 | ₩37,198 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,104 | ₩37,211 | ₩36,931 | ₩37,131 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,810 | ₩36,944 | ₩36,690 | ₩36,784 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,557 | ₩36,931 | ₩36,557 | ₩36,864 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,503 | ₩36,650 | ₩36,477 | ₩36,517 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,423 | ₩36,437 | ₩36,050 | ₩36,130 | -0.81% | 2.5만 |
|---|