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 | ₩33,576 | ₩33,697 | ₩33,496 | ₩33,697 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,363 | ₩33,456 | ₩33,256 | ₩33,416 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,416 | ₩33,603 | ₩33,296 | ₩33,550 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,710 | ₩33,830 | ₩33,510 | ₩33,617 | -0.28% | 8만 |
| 2026.10.05 | ₩33,443 | ₩33,496 | ₩33,269 | ₩33,363 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,617 | ₩33,670 | ₩33,323 | ₩33,416 | -0.60% | 4만 |
| 2026.10.01 | ₩33,857 | ₩33,857 | ₩33,456 | ₩33,603 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,338 | ₩34,338 | ₩33,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,897 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,285 | ₩34,285 | ₩33,884 | ₩34,017 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,525 | ₩34,525 | ₩34,298 | ₩34,298 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,512 | ₩34,512 | ₩34,311 | ₩34,472 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,538 | ₩34,565 | ₩34,325 | ₩34,405 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,939 | ₩35,006 | ₩34,525 | ₩34,538 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,046 | ₩35,126 | ₩34,979 | ₩35,086 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,060 | ₩35,086 | ₩34,872 | ₩34,886 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,260 | ₩35,287 | ₩35,166 | ₩35,273 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,875 | ₩35,875 | ₩35,567 | ₩35,581 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,714 | ₩35,714 | ₩35,206 | ₩35,487 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,674 | ₩35,674 | ₩35,527 | ₩35,594 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,634 | ₩35,955 | ₩35,621 | ₩35,701 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,075 | ₩36,128 | ₩35,901 | ₩35,901 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,928 | ₩36,062 | ₩35,781 | ₩35,808 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,529 | ₩36,529 | ₩36,128 | ₩36,128 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,690 | ₩36,796 | ₩36,529 | ₩36,596 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,649 | ₩36,903 | ₩36,649 | ₩36,783 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,663 | ₩36,810 | ₩36,609 | ₩36,783 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,449 | ₩36,462 | ₩36,356 | ₩36,449 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,369 | ₩36,569 | ₩36,222 | ₩36,382 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,690 | ₩36,690 | ₩36,369 | ₩36,476 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,917 | ₩36,917 | ₩36,596 | ₩36,703 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩37,010 | ₩37,090 | ₩36,796 | ₩37,024 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,291 | ₩37,318 | ₩37,130 | ₩37,171 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,224 | ₩37,331 | ₩37,171 | ₩37,264 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,224 | ₩37,384 | ₩37,171 | ₩37,224 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,171 | ₩37,371 | ₩37,104 | ₩37,171 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,890 | ₩37,117 | ₩36,877 | ₩36,877 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,810 | ₩36,997 | ₩36,649 | ₩36,743 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,556 | ₩36,703 | ₩36,462 | ₩36,663 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩37,024 | ₩37,024 | ₩36,676 | ₩36,703 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,157 | ₩37,237 | ₩36,917 | ₩37,117 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,291 | ₩37,384 | ₩37,130 | ₩37,277 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,344 | ₩37,344 | ₩37,090 | ₩37,237 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,358 | ₩37,358 | ₩37,077 | ₩37,251 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,291 | ₩37,384 | ₩37,144 | ₩37,224 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,505 | ₩37,652 | ₩37,291 | ₩37,571 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,411 | ₩37,411 | ₩37,211 | ₩37,264 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,611 | ₩37,611 | ₩37,358 | ₩37,478 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,478 | ₩37,665 | ₩37,384 | ₩37,665 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,398 | ₩37,571 | ₩37,050 | ₩37,424 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,718 | ₩37,718 | ₩37,237 | ₩37,478 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,611 | ₩38,012 | ₩37,585 | ₩38,012 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,277 | ₩37,585 | ₩37,171 | ₩37,277 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,144 | ₩37,518 | ₩37,077 | ₩37,264 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩37,037 | ₩37,184 | ₩36,917 | ₩36,997 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,690 | ₩36,943 | ₩36,543 | ₩36,877 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,770 | ₩36,770 | ₩36,476 | ₩36,569 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,943 | ₩37,010 | ₩36,863 | ₩36,877 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,917 | ₩36,917 | ₩36,756 | ₩36,837 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,837 | ₩36,930 | ₩36,703 | ₩36,783 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,890 | ₩37,064 | ₩36,810 | ₩37,010 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,609 | ₩36,823 | ₩36,516 | ₩36,783 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,636 | ₩36,890 | ₩36,583 | ₩36,890 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,529 | ₩36,636 | ₩36,396 | ₩36,569 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,315 | ₩36,409 | ₩36,128 | ₩36,302 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,396 | ₩36,516 | ₩36,302 | ₩36,302 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,235 | ₩36,315 | ₩36,102 | ₩36,128 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,369 | ₩36,369 | ₩35,968 | ₩36,115 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,730 | ₩36,730 | ₩36,476 | ₩36,543 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,489 | ₩36,649 | ₩36,396 | ₩36,529 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,476 | ₩36,489 | ₩36,249 | ₩36,489 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,768 | ₩36,115 | ₩35,728 | ₩35,941 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,915 | ₩36,088 | ₩35,915 | ₩36,088 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,155 | ₩36,356 | ₩36,035 | ₩36,329 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,195 | ₩36,342 | ₩36,128 | ₩36,262 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩36,008 | ₩36,062 | ₩35,834 | ₩36,022 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,674 | ₩35,781 | ₩35,541 | ₩35,661 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,153 | ₩35,313 | ₩35,073 | ₩35,140 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,394 | ₩35,527 | ₩35,287 | ₩35,287 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩36,035 | ₩36,035 | ₩35,834 | ₩35,928 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,569 | ₩36,623 | ₩35,981 | ₩35,981 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,636 | ₩36,823 | ₩36,529 | ₩36,529 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,917 | ₩36,997 | ₩36,690 | ₩36,743 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,837 | ₩37,010 | ₩36,743 | ₩36,957 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,235 | ₩36,756 | ₩36,008 | ₩36,596 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,128 | ₩36,329 | ₩35,888 | ₩36,062 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,875 | ₩36,035 | ₩35,607 | ₩35,861 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩35,955 | ₩36,155 | ₩35,487 | ₩35,500 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,848 | ₩35,848 | ₩35,300 | ₩35,300 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩35,995 | ₩36,195 | ₩35,915 | ₩35,941 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,048 | ₩36,048 | ₩35,741 | ₩35,915 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,462 | ₩36,462 | ₩36,209 | ₩36,275 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,489 | ₩36,609 | ₩36,195 | ₩36,396 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,157 | ₩37,251 | ₩36,943 | ₩36,943 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,810 | ₩37,104 | ₩36,810 | ₩36,970 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,090 | ₩37,090 | ₩36,850 | ₩36,850 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩36,984 | ₩37,050 | ₩36,796 | ₩36,877 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,690 | ₩36,690 | ₩36,476 | ₩36,609 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,716 | ₩37,077 | ₩36,556 | ₩36,837 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,409 | ₩36,957 | ₩36,155 | ₩36,863 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,529 | ₩36,529 | ₩36,222 | ₩36,489 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,422 | ₩36,609 | ₩36,235 | ₩36,382 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,449 | ₩36,489 | ₩36,222 | ₩36,289 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩37,010 | ₩37,037 | ₩36,783 | ₩36,810 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,077 | ₩37,224 | ₩36,984 | ₩37,064 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,304 | ₩37,344 | ₩37,090 | ₩37,171 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,785 | ₩37,879 | ₩37,598 | ₩37,652 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,812 | ₩38,012 | ₩37,665 | ₩37,745 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,133 | ₩38,133 | ₩37,598 | ₩37,598 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,092 | ₩38,306 | ₩38,092 | ₩38,173 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,358 | ₩37,625 | ₩37,358 | ₩37,465 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,491 | ₩37,491 | ₩37,130 | ₩37,211 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,692 | ₩37,905 | ₩37,652 | ₩37,678 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,438 | ₩37,825 | ₩37,438 | ₩37,732 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,171 | ₩37,171 | ₩36,917 | ₩36,943 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,304 | ₩37,518 | ₩37,304 | ₩37,371 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,758 | ₩37,812 | ₩37,598 | ₩37,611 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,772 | ₩37,865 | ₩37,625 | ₩37,732 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,932 | ₩38,066 | ₩37,571 | ₩37,665 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,106 | ₩38,159 | ₩37,852 | ₩37,919 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,293 | ₩38,346 | ₩37,732 | ₩37,758 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,427 | ₩38,467 | ₩38,306 | ₩38,400 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,734 | ₩38,948 | ₩38,573 | ₩38,573 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,400 | ₩38,400 | ₩38,133 | ₩38,186 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,173 | ₩38,333 | ₩38,026 | ₩38,213 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩37,999 | ₩38,280 | ₩37,972 | ₩38,186 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,157 | ₩37,558 | ₩37,037 | ₩37,545 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,518 | ₩37,598 | ₩37,344 | ₩37,558 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,077 | ₩37,491 | ₩37,010 | ₩37,318 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,799 | ₩38,052 | ₩37,344 | ₩37,438 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,102 | ₩36,222 | ₩35,861 | ₩36,115 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,102 | ₩36,342 | ₩36,022 | ₩36,128 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,848 | ₩36,182 | ₩35,567 | ₩36,035 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,302 | ₩36,462 | ₩35,861 | ₩36,168 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,313 | ₩35,701 | ₩35,113 | ₩35,567 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩35,019 | ₩35,220 | ₩34,832 | ₩34,926 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩35,033 | ₩35,113 | ₩34,846 | ₩34,979 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,594 | ₩35,741 | ₩35,233 | ₩35,327 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,128 | ₩36,155 | ₩35,915 | ₩36,088 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,768 | ₩36,022 | ₩35,621 | ₩35,808 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,182 | ₩36,449 | ₩35,968 | ₩36,008 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,903 | ₩36,903 | ₩36,022 | ₩36,022 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,716 | ₩37,237 | ₩36,716 | ₩37,024 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,665 | ₩37,678 | ₩37,211 | ₩37,211 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,865 | ₩38,012 | ₩37,678 | ₩37,692 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,358 | ₩37,571 | ₩37,277 | ₩37,424 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,104 | ₩37,304 | ₩36,609 | ₩36,676 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,304 | ₩37,304 | ₩37,010 | ₩37,064 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,879 | ₩37,932 | ₩37,638 | ₩37,705 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,400 | ₩38,667 | ₩38,253 | ₩38,253 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,598 | ₩38,266 | ₩37,411 | ₩38,159 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,146 | ₩38,440 | ₩38,146 | ₩38,293 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,747 | ₩38,747 | ₩38,320 | ₩38,520 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,948 | ₩39,175 | ₩38,734 | ₩39,041 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,667 | ₩38,974 | ₩38,146 | ₩38,934 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,776 | ₩39,950 | ₩39,429 | ₩39,749 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,511 | ₩40,685 | ₩40,471 | ₩40,671 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,631 | ₩40,711 | ₩40,524 | ₩40,698 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,270 | ₩40,564 | ₩40,270 | ₩40,484 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,270 | ₩40,417 | ₩40,244 | ₩40,270 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,297 | ₩40,404 | ₩40,163 | ₩40,217 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩40,003 | ₩40,377 | ₩39,950 | ₩40,310 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,843 | ₩39,963 | ₩39,656 | ₩39,963 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,230 | ₩40,244 | ₩39,856 | ₩40,016 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,057 | ₩40,377 | ₩39,896 | ₩40,364 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,123 | ₩40,204 | ₩39,816 | ₩40,083 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,324 | ₩40,324 | ₩40,123 | ₩40,123 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,204 | ₩40,431 | ₩40,204 | ₩40,324 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩39,950 | ₩40,190 | ₩39,856 | ₩40,003 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,469 | ₩39,736 | ₩39,415 | ₩39,682 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,081 | ₩39,228 | ₩39,081 | ₩39,215 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,841 | ₩38,974 | ₩38,734 | ₩38,734 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,175 | ₩39,308 | ₩38,974 | ₩39,188 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,614 | ₩38,841 | ₩38,614 | ₩38,841 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,707 | ₩38,761 | ₩38,600 | ₩38,600 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,161 | ₩39,161 | ₩38,747 | ₩38,894 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,335 | ₩39,455 | ₩38,948 | ₩39,455 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,908 | ₩38,988 | ₩38,734 | ₩38,988 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,720 | ₩38,948 | ₩38,680 | ₩38,921 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,747 | ₩38,814 | ₩38,520 | ₩38,520 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,133 | ₩38,346 | ₩38,039 | ₩38,333 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,186 | ₩38,333 | ₩38,119 | ₩38,213 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,946 | ₩37,972 | ₩37,678 | ₩37,932 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,253 | ₩38,266 | ₩37,946 | ₩37,946 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,547 | ₩38,573 | ₩38,360 | ₩38,547 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,293 | ₩38,386 | ₩38,226 | ₩38,333 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩38,012 | ₩38,092 | ₩37,946 | ₩38,092 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,213 | ₩38,467 | ₩37,986 | ₩37,986 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,413 | ₩38,480 | ₩38,333 | ₩38,386 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,226 | ₩38,373 | ₩37,959 | ₩38,293 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,199 | ₩38,413 | ₩38,199 | ₩38,333 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,119 | ₩38,199 | ₩37,972 | ₩38,119 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,825 | ₩37,852 | ₩37,611 | ₩37,732 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,491 | ₩37,865 | ₩37,438 | ₩37,865 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,732 | ₩37,732 | ₩37,465 | ₩37,678 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,531 | ₩37,678 | ₩37,411 | ₩37,411 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,652 | ₩37,732 | ₩37,558 | ₩37,558 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,505 | ₩37,652 | ₩37,411 | ₩37,518 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,545 | ₩37,585 | ₩37,371 | ₩37,585 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,491 | ₩37,585 | ₩37,224 | ₩37,571 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,318 | ₩37,384 | ₩37,157 | ₩37,277 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩37,024 | ₩37,144 | ₩36,890 | ₩37,104 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,411 | ₩37,531 | ₩37,358 | ₩37,411 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,344 | ₩37,558 | ₩37,344 | ₩37,384 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,264 | ₩37,331 | ₩37,050 | ₩37,184 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,344 | ₩37,344 | ₩37,144 | ₩37,144 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,171 | ₩37,371 | ₩37,104 | ₩37,130 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,090 | ₩37,211 | ₩37,010 | ₩37,104 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩37,024 | ₩37,224 | ₩36,984 | ₩36,984 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,690 | ₩36,930 | ₩36,690 | ₩36,917 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,690 | ₩36,850 | ₩36,609 | ₩36,609 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩36,957 | ₩36,957 | ₩36,649 | ₩36,649 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,184 | ₩37,211 | ₩36,957 | ₩36,970 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,344 | ₩37,344 | ₩37,197 | ₩37,197 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,358 | ₩37,491 | ₩37,184 | ₩37,358 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,451 | ₩37,451 | ₩37,090 | ₩37,237 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,277 | ₩37,451 | ₩37,171 | ₩37,171 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,478 | ₩37,678 | ₩37,478 | ₩37,625 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,358 | ₩37,545 | ₩37,184 | ₩37,531 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,917 | ₩37,304 | ₩36,917 | ₩37,184 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,770 | ₩36,877 | ₩36,636 | ₩36,863 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,556 | ₩36,770 | ₩36,516 | ₩36,770 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,796 | ₩36,877 | ₩36,315 | ₩36,462 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩36,957 | ₩36,997 | ₩36,703 | ₩36,703 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩36,970 | ₩37,171 | ₩36,837 | ₩36,970 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,384 | ₩37,478 | ₩37,117 | ₩37,211 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,371 | ₩37,465 | ₩37,358 | ₩37,384 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,598 | ₩37,665 | ₩37,424 | ₩37,438 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,758 | ₩37,932 | ₩37,692 | ₩37,852 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,705 | ₩37,892 | ₩37,678 | ₩37,892 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,398 | ₩37,491 | ₩37,251 | ₩37,478 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,184 | ₩37,598 | ₩37,117 | ₩37,571 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,157 | ₩37,224 | ₩36,970 | ₩37,224 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,796 | ₩36,957 | ₩36,770 | ₩36,957 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,649 | ₩36,810 | ₩36,556 | ₩36,663 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,596 | ₩36,810 | ₩36,569 | ₩36,690 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,796 | ₩36,877 | ₩36,743 | ₩36,850 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,877 | ₩37,130 | ₩36,877 | ₩37,064 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,598 | ₩37,598 | ₩37,130 | ₩37,224 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,678 | ₩37,812 | ₩37,558 | ₩37,785 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,678 | ₩37,825 | ₩37,611 | ₩37,758 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,705 | ₩37,812 | ₩37,638 | ₩37,732 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,825 | ₩37,919 | ₩37,705 | ₩37,879 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,411 | ₩37,585 | ₩37,318 | ₩37,571 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,211 | ₩37,384 | ₩37,184 | ₩37,318 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,411 | ₩37,411 | ₩37,291 | ₩37,398 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,157 | ₩37,304 | ₩37,037 | ₩37,237 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,144 | ₩37,251 | ₩36,970 | ₩37,171 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,850 | ₩36,984 | ₩36,730 | ₩36,823 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,596 | ₩36,970 | ₩36,596 | ₩36,903 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,543 | ₩36,690 | ₩36,516 | ₩36,556 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,462 | ₩36,476 | ₩36,088 | ₩36,168 | -0.81% | 2.5만 |
|---|