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 | ₩33,573 | ₩33,693 | ₩33,493 | ₩33,693 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,359 | ₩33,453 | ₩33,253 | ₩33,413 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,413 | ₩33,600 | ₩33,293 | ₩33,546 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,707 | ₩33,827 | ₩33,506 | ₩33,613 | -0.28% | 8만 |
| 2026.10.05 | ₩33,440 | ₩33,493 | ₩33,266 | ₩33,359 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,613 | ₩33,667 | ₩33,319 | ₩33,413 | -0.60% | 4만 |
| 2026.10.01 | ₩33,854 | ₩33,854 | ₩33,453 | ₩33,600 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,335 | ₩34,335 | ₩33,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,894 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,281 | ₩34,281 | ₩33,880 | ₩34,014 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,522 | ₩34,522 | ₩34,295 | ₩34,295 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,508 | ₩34,508 | ₩34,308 | ₩34,468 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,535 | ₩34,562 | ₩34,321 | ₩34,401 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,936 | ₩35,003 | ₩34,522 | ₩34,535 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,043 | ₩35,123 | ₩34,976 | ₩35,083 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,056 | ₩35,083 | ₩34,869 | ₩34,882 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,257 | ₩35,283 | ₩35,163 | ₩35,270 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,871 | ₩35,871 | ₩35,564 | ₩35,577 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,711 | ₩35,711 | ₩35,203 | ₩35,484 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,671 | ₩35,671 | ₩35,524 | ₩35,591 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,631 | ₩35,951 | ₩35,617 | ₩35,697 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,071 | ₩36,125 | ₩35,898 | ₩35,898 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,925 | ₩36,058 | ₩35,778 | ₩35,804 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,526 | ₩36,526 | ₩36,125 | ₩36,125 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,686 | ₩36,793 | ₩36,526 | ₩36,592 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,646 | ₩36,900 | ₩36,646 | ₩36,780 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,659 | ₩36,806 | ₩36,606 | ₩36,780 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,446 | ₩36,459 | ₩36,352 | ₩36,446 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,365 | ₩36,566 | ₩36,218 | ₩36,379 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,686 | ₩36,686 | ₩36,365 | ₩36,472 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,913 | ₩36,913 | ₩36,592 | ₩36,699 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩37,007 | ₩37,087 | ₩36,793 | ₩37,020 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,287 | ₩37,314 | ₩37,127 | ₩37,167 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,220 | ₩37,327 | ₩37,167 | ₩37,260 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,220 | ₩37,381 | ₩37,167 | ₩37,220 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,167 | ₩37,367 | ₩37,100 | ₩37,167 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,886 | ₩37,114 | ₩36,873 | ₩36,873 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,806 | ₩36,993 | ₩36,646 | ₩36,739 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,552 | ₩36,699 | ₩36,459 | ₩36,659 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩37,020 | ₩37,020 | ₩36,673 | ₩36,699 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,154 | ₩37,234 | ₩36,913 | ₩37,114 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,287 | ₩37,381 | ₩37,127 | ₩37,274 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,341 | ₩37,341 | ₩37,087 | ₩37,234 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,354 | ₩37,354 | ₩37,073 | ₩37,247 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,287 | ₩37,381 | ₩37,140 | ₩37,220 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,501 | ₩37,648 | ₩37,287 | ₩37,568 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,407 | ₩37,407 | ₩37,207 | ₩37,260 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,608 | ₩37,608 | ₩37,354 | ₩37,474 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,474 | ₩37,661 | ₩37,381 | ₩37,661 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,394 | ₩37,568 | ₩37,047 | ₩37,421 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,715 | ₩37,715 | ₩37,234 | ₩37,474 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,608 | ₩38,009 | ₩37,581 | ₩38,009 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,274 | ₩37,581 | ₩37,167 | ₩37,274 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,140 | ₩37,514 | ₩37,073 | ₩37,260 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩37,033 | ₩37,180 | ₩36,913 | ₩36,993 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,686 | ₩36,940 | ₩36,539 | ₩36,873 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,766 | ₩36,766 | ₩36,472 | ₩36,566 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,940 | ₩37,007 | ₩36,860 | ₩36,873 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,913 | ₩36,913 | ₩36,753 | ₩36,833 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,833 | ₩36,926 | ₩36,699 | ₩36,780 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,886 | ₩37,060 | ₩36,806 | ₩37,007 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,606 | ₩36,820 | ₩36,512 | ₩36,780 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,633 | ₩36,886 | ₩36,579 | ₩36,886 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,526 | ₩36,633 | ₩36,392 | ₩36,566 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,312 | ₩36,405 | ₩36,125 | ₩36,299 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,392 | ₩36,512 | ₩36,299 | ₩36,299 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,232 | ₩36,312 | ₩36,098 | ₩36,125 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,365 | ₩36,365 | ₩35,965 | ₩36,112 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,726 | ₩36,726 | ₩36,472 | ₩36,539 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,486 | ₩36,646 | ₩36,392 | ₩36,526 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,472 | ₩36,486 | ₩36,245 | ₩36,486 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,764 | ₩36,112 | ₩35,724 | ₩35,938 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,911 | ₩36,085 | ₩35,911 | ₩36,085 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,152 | ₩36,352 | ₩36,031 | ₩36,325 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,192 | ₩36,339 | ₩36,125 | ₩36,258 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩36,005 | ₩36,058 | ₩35,831 | ₩36,018 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,671 | ₩35,778 | ₩35,537 | ₩35,657 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,150 | ₩35,310 | ₩35,069 | ₩35,136 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,390 | ₩35,524 | ₩35,283 | ₩35,283 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩36,031 | ₩36,031 | ₩35,831 | ₩35,925 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,566 | ₩36,619 | ₩35,978 | ₩35,978 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,633 | ₩36,820 | ₩36,526 | ₩36,526 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,913 | ₩36,993 | ₩36,686 | ₩36,739 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,833 | ₩37,007 | ₩36,739 | ₩36,953 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,232 | ₩36,753 | ₩36,005 | ₩36,592 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,125 | ₩36,325 | ₩35,884 | ₩36,058 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,871 | ₩36,031 | ₩35,604 | ₩35,858 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩35,951 | ₩36,152 | ₩35,484 | ₩35,497 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,844 | ₩35,844 | ₩35,297 | ₩35,297 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩35,991 | ₩36,192 | ₩35,911 | ₩35,938 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,045 | ₩36,045 | ₩35,737 | ₩35,911 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,459 | ₩36,459 | ₩36,205 | ₩36,272 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,486 | ₩36,606 | ₩36,192 | ₩36,392 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,154 | ₩37,247 | ₩36,940 | ₩36,940 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,806 | ₩37,100 | ₩36,806 | ₩36,967 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,087 | ₩37,087 | ₩36,846 | ₩36,846 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩36,980 | ₩37,047 | ₩36,793 | ₩36,873 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,686 | ₩36,686 | ₩36,472 | ₩36,606 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,713 | ₩37,073 | ₩36,552 | ₩36,833 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,405 | ₩36,953 | ₩36,152 | ₩36,860 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,526 | ₩36,526 | ₩36,218 | ₩36,486 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,419 | ₩36,606 | ₩36,232 | ₩36,379 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,446 | ₩36,486 | ₩36,218 | ₩36,285 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩37,007 | ₩37,033 | ₩36,780 | ₩36,806 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,073 | ₩37,220 | ₩36,980 | ₩37,060 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,301 | ₩37,341 | ₩37,087 | ₩37,167 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,782 | ₩37,875 | ₩37,594 | ₩37,648 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,808 | ₩38,009 | ₩37,661 | ₩37,741 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,129 | ₩38,129 | ₩37,594 | ₩37,594 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,089 | ₩38,303 | ₩38,089 | ₩38,169 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,354 | ₩37,621 | ₩37,354 | ₩37,461 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,488 | ₩37,488 | ₩37,127 | ₩37,207 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,688 | ₩37,902 | ₩37,648 | ₩37,675 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,434 | ₩37,822 | ₩37,434 | ₩37,728 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,167 | ₩37,167 | ₩36,913 | ₩36,940 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,301 | ₩37,514 | ₩37,301 | ₩37,367 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,755 | ₩37,808 | ₩37,594 | ₩37,608 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,768 | ₩37,862 | ₩37,621 | ₩37,728 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,928 | ₩38,062 | ₩37,568 | ₩37,661 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,102 | ₩38,156 | ₩37,848 | ₩37,915 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,289 | ₩38,343 | ₩37,728 | ₩37,755 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,423 | ₩38,463 | ₩38,303 | ₩38,396 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,730 | ₩38,944 | ₩38,570 | ₩38,570 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,396 | ₩38,396 | ₩38,129 | ₩38,182 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,169 | ₩38,329 | ₩38,022 | ₩38,209 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩37,995 | ₩38,276 | ₩37,969 | ₩38,182 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,154 | ₩37,554 | ₩37,033 | ₩37,541 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,514 | ₩37,594 | ₩37,341 | ₩37,554 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,073 | ₩37,488 | ₩37,007 | ₩37,314 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,795 | ₩38,049 | ₩37,341 | ₩37,434 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,098 | ₩36,218 | ₩35,858 | ₩36,112 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,098 | ₩36,339 | ₩36,018 | ₩36,125 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,844 | ₩36,178 | ₩35,564 | ₩36,031 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,299 | ₩36,459 | ₩35,858 | ₩36,165 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,310 | ₩35,697 | ₩35,110 | ₩35,564 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩35,016 | ₩35,216 | ₩34,829 | ₩34,923 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩35,029 | ₩35,110 | ₩34,842 | ₩34,976 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,591 | ₩35,737 | ₩35,230 | ₩35,323 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,125 | ₩36,152 | ₩35,911 | ₩36,085 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,764 | ₩36,018 | ₩35,617 | ₩35,804 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,178 | ₩36,446 | ₩35,965 | ₩36,005 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,900 | ₩36,900 | ₩36,018 | ₩36,018 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,713 | ₩37,234 | ₩36,713 | ₩37,020 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,661 | ₩37,675 | ₩37,207 | ₩37,207 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,862 | ₩38,009 | ₩37,675 | ₩37,688 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,354 | ₩37,568 | ₩37,274 | ₩37,421 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,100 | ₩37,301 | ₩36,606 | ₩36,673 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,301 | ₩37,301 | ₩37,007 | ₩37,060 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,875 | ₩37,928 | ₩37,635 | ₩37,701 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,396 | ₩38,663 | ₩38,249 | ₩38,249 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,594 | ₩38,262 | ₩37,407 | ₩38,156 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,142 | ₩38,436 | ₩38,142 | ₩38,289 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,743 | ₩38,743 | ₩38,316 | ₩38,516 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,944 | ₩39,171 | ₩38,730 | ₩39,037 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,663 | ₩38,971 | ₩38,142 | ₩38,930 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,772 | ₩39,946 | ₩39,425 | ₩39,745 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,507 | ₩40,681 | ₩40,467 | ₩40,667 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,627 | ₩40,707 | ₩40,520 | ₩40,694 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,266 | ₩40,560 | ₩40,266 | ₩40,480 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,266 | ₩40,413 | ₩40,240 | ₩40,266 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,293 | ₩40,400 | ₩40,160 | ₩40,213 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩39,999 | ₩40,373 | ₩39,946 | ₩40,307 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,839 | ₩39,959 | ₩39,652 | ₩39,959 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,226 | ₩40,240 | ₩39,852 | ₩40,013 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,053 | ₩40,373 | ₩39,892 | ₩40,360 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,119 | ₩40,200 | ₩39,812 | ₩40,079 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,320 | ₩40,320 | ₩40,119 | ₩40,119 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,200 | ₩40,427 | ₩40,200 | ₩40,320 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩39,946 | ₩40,186 | ₩39,852 | ₩39,999 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,465 | ₩39,732 | ₩39,411 | ₩39,679 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,077 | ₩39,224 | ₩39,077 | ₩39,211 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,837 | ₩38,971 | ₩38,730 | ₩38,730 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,171 | ₩39,305 | ₩38,971 | ₩39,184 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,610 | ₩38,837 | ₩38,610 | ₩38,837 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,703 | ₩38,757 | ₩38,596 | ₩38,596 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,158 | ₩39,158 | ₩38,743 | ₩38,890 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,331 | ₩39,451 | ₩38,944 | ₩39,451 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,904 | ₩38,984 | ₩38,730 | ₩38,984 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,717 | ₩38,944 | ₩38,677 | ₩38,917 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,743 | ₩38,810 | ₩38,516 | ₩38,516 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,129 | ₩38,343 | ₩38,035 | ₩38,329 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,182 | ₩38,329 | ₩38,116 | ₩38,209 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,942 | ₩37,969 | ₩37,675 | ₩37,928 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,249 | ₩38,262 | ₩37,942 | ₩37,942 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,543 | ₩38,570 | ₩38,356 | ₩38,543 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,289 | ₩38,383 | ₩38,222 | ₩38,329 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩38,009 | ₩38,089 | ₩37,942 | ₩38,089 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,209 | ₩38,463 | ₩37,982 | ₩37,982 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,409 | ₩38,476 | ₩38,329 | ₩38,383 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,222 | ₩38,369 | ₩37,955 | ₩38,289 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,196 | ₩38,409 | ₩38,196 | ₩38,329 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,116 | ₩38,196 | ₩37,969 | ₩38,116 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,822 | ₩37,848 | ₩37,608 | ₩37,728 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,488 | ₩37,862 | ₩37,434 | ₩37,862 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,728 | ₩37,728 | ₩37,461 | ₩37,675 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,528 | ₩37,675 | ₩37,407 | ₩37,407 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,648 | ₩37,728 | ₩37,554 | ₩37,554 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,501 | ₩37,648 | ₩37,407 | ₩37,514 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,541 | ₩37,581 | ₩37,367 | ₩37,581 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,488 | ₩37,581 | ₩37,220 | ₩37,568 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,314 | ₩37,381 | ₩37,154 | ₩37,274 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩37,020 | ₩37,140 | ₩36,886 | ₩37,100 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,407 | ₩37,528 | ₩37,354 | ₩37,407 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,341 | ₩37,554 | ₩37,341 | ₩37,381 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,260 | ₩37,327 | ₩37,047 | ₩37,180 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,341 | ₩37,341 | ₩37,140 | ₩37,140 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,167 | ₩37,367 | ₩37,100 | ₩37,127 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,087 | ₩37,207 | ₩37,007 | ₩37,100 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩37,020 | ₩37,220 | ₩36,980 | ₩36,980 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,686 | ₩36,926 | ₩36,686 | ₩36,913 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,686 | ₩36,846 | ₩36,606 | ₩36,606 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩36,953 | ₩36,953 | ₩36,646 | ₩36,646 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,180 | ₩37,207 | ₩36,953 | ₩36,967 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,341 | ₩37,341 | ₩37,194 | ₩37,194 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,354 | ₩37,488 | ₩37,180 | ₩37,354 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,448 | ₩37,448 | ₩37,087 | ₩37,234 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,274 | ₩37,448 | ₩37,167 | ₩37,167 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,474 | ₩37,675 | ₩37,474 | ₩37,621 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,354 | ₩37,541 | ₩37,180 | ₩37,528 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,913 | ₩37,301 | ₩36,913 | ₩37,180 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,766 | ₩36,873 | ₩36,633 | ₩36,860 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,552 | ₩36,766 | ₩36,512 | ₩36,766 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,793 | ₩36,873 | ₩36,312 | ₩36,459 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩36,953 | ₩36,993 | ₩36,699 | ₩36,699 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩36,967 | ₩37,167 | ₩36,833 | ₩36,967 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,381 | ₩37,474 | ₩37,114 | ₩37,207 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,367 | ₩37,461 | ₩37,354 | ₩37,381 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,594 | ₩37,661 | ₩37,421 | ₩37,434 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,755 | ₩37,928 | ₩37,688 | ₩37,848 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,701 | ₩37,888 | ₩37,675 | ₩37,888 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,394 | ₩37,488 | ₩37,247 | ₩37,474 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,180 | ₩37,594 | ₩37,114 | ₩37,568 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,154 | ₩37,220 | ₩36,967 | ₩37,220 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,793 | ₩36,953 | ₩36,766 | ₩36,953 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,646 | ₩36,806 | ₩36,552 | ₩36,659 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,592 | ₩36,806 | ₩36,566 | ₩36,686 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,793 | ₩36,873 | ₩36,739 | ₩36,846 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,873 | ₩37,127 | ₩36,873 | ₩37,060 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,594 | ₩37,594 | ₩37,127 | ₩37,220 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,675 | ₩37,808 | ₩37,554 | ₩37,782 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,675 | ₩37,822 | ₩37,608 | ₩37,755 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,701 | ₩37,808 | ₩37,635 | ₩37,728 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,822 | ₩37,915 | ₩37,701 | ₩37,875 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,407 | ₩37,581 | ₩37,314 | ₩37,568 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,207 | ₩37,381 | ₩37,180 | ₩37,314 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,407 | ₩37,407 | ₩37,287 | ₩37,394 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,154 | ₩37,301 | ₩37,033 | ₩37,234 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,140 | ₩37,247 | ₩36,967 | ₩37,167 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,846 | ₩36,980 | ₩36,726 | ₩36,820 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,592 | ₩36,967 | ₩36,592 | ₩36,900 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,539 | ₩36,686 | ₩36,512 | ₩36,552 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,459 | ₩36,472 | ₩36,085 | ₩36,165 | -0.81% | 2.5만 |
|---|