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 | ₩33,588 | ₩33,709 | ₩33,508 | ₩33,709 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,374 | ₩33,468 | ₩33,267 | ₩33,428 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,428 | ₩33,615 | ₩33,308 | ₩33,562 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,722 | ₩33,842 | ₩33,521 | ₩33,628 | -0.28% | 8만 |
| 2026.10.05 | ₩33,455 | ₩33,508 | ₩33,281 | ₩33,374 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,628 | ₩33,682 | ₩33,334 | ₩33,428 | -0.60% | 4만 |
| 2026.10.01 | ₩33,869 | ₩33,869 | ₩33,468 | ₩33,615 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,350 | ₩34,350 | ₩33,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,909 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,297 | ₩34,297 | ₩33,896 | ₩34,029 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,537 | ₩34,537 | ₩34,310 | ₩34,310 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,524 | ₩34,524 | ₩34,323 | ₩34,484 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,551 | ₩34,577 | ₩34,337 | ₩34,417 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,952 | ₩35,018 | ₩34,537 | ₩34,551 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,058 | ₩35,139 | ₩34,992 | ₩35,099 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,072 | ₩35,099 | ₩34,885 | ₩34,898 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,272 | ₩35,299 | ₩35,179 | ₩35,286 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,887 | ₩35,887 | ₩35,580 | ₩35,593 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,727 | ₩35,727 | ₩35,219 | ₩35,500 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,687 | ₩35,687 | ₩35,540 | ₩35,606 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,647 | ₩35,967 | ₩35,633 | ₩35,713 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,088 | ₩36,141 | ₩35,914 | ₩35,914 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,941 | ₩36,074 | ₩35,794 | ₩35,820 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,542 | ₩36,542 | ₩36,141 | ₩36,141 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,702 | ₩36,809 | ₩36,542 | ₩36,609 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,662 | ₩36,916 | ₩36,662 | ₩36,796 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,676 | ₩36,823 | ₩36,622 | ₩36,796 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,462 | ₩36,475 | ₩36,368 | ₩36,462 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,382 | ₩36,582 | ₩36,235 | ₩36,395 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,702 | ₩36,702 | ₩36,382 | ₩36,489 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,930 | ₩36,930 | ₩36,609 | ₩36,716 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩37,023 | ₩37,103 | ₩36,809 | ₩37,037 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,304 | ₩37,331 | ₩37,144 | ₩37,184 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,237 | ₩37,344 | ₩37,184 | ₩37,277 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,237 | ₩37,398 | ₩37,184 | ₩37,237 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,184 | ₩37,384 | ₩37,117 | ₩37,184 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,903 | ₩37,130 | ₩36,890 | ₩36,890 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,823 | ₩37,010 | ₩36,662 | ₩36,756 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,569 | ₩36,716 | ₩36,475 | ₩36,676 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩37,037 | ₩37,037 | ₩36,689 | ₩36,716 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,170 | ₩37,250 | ₩36,930 | ₩37,130 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,304 | ₩37,398 | ₩37,144 | ₩37,291 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,357 | ₩37,357 | ₩37,103 | ₩37,250 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,371 | ₩37,371 | ₩37,090 | ₩37,264 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,304 | ₩37,398 | ₩37,157 | ₩37,237 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,518 | ₩37,665 | ₩37,304 | ₩37,585 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,424 | ₩37,424 | ₩37,224 | ₩37,277 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,625 | ₩37,625 | ₩37,371 | ₩37,491 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,491 | ₩37,678 | ₩37,398 | ₩37,678 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,411 | ₩37,585 | ₩37,063 | ₩37,438 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,732 | ₩37,732 | ₩37,250 | ₩37,491 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,625 | ₩38,026 | ₩37,598 | ₩38,026 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,291 | ₩37,598 | ₩37,184 | ₩37,291 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,157 | ₩37,531 | ₩37,090 | ₩37,277 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩37,050 | ₩37,197 | ₩36,930 | ₩37,010 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,702 | ₩36,956 | ₩36,555 | ₩36,890 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,783 | ₩36,783 | ₩36,489 | ₩36,582 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,956 | ₩37,023 | ₩36,876 | ₩36,890 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,930 | ₩36,930 | ₩36,769 | ₩36,850 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,850 | ₩36,943 | ₩36,716 | ₩36,796 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,903 | ₩37,077 | ₩36,823 | ₩37,023 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,622 | ₩36,836 | ₩36,529 | ₩36,796 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,649 | ₩36,903 | ₩36,596 | ₩36,903 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,542 | ₩36,649 | ₩36,408 | ₩36,582 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,328 | ₩36,422 | ₩36,141 | ₩36,315 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,408 | ₩36,529 | ₩36,315 | ₩36,315 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,248 | ₩36,328 | ₩36,114 | ₩36,141 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,382 | ₩36,382 | ₩35,981 | ₩36,128 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,743 | ₩36,743 | ₩36,489 | ₩36,555 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,502 | ₩36,662 | ₩36,408 | ₩36,542 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,489 | ₩36,502 | ₩36,261 | ₩36,502 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,780 | ₩36,128 | ₩35,740 | ₩35,954 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,927 | ₩36,101 | ₩35,927 | ₩36,101 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,168 | ₩36,368 | ₩36,048 | ₩36,342 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,208 | ₩36,355 | ₩36,141 | ₩36,275 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩36,021 | ₩36,074 | ₩35,847 | ₩36,034 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,687 | ₩35,794 | ₩35,553 | ₩35,673 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,165 | ₩35,326 | ₩35,085 | ₩35,152 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,406 | ₩35,540 | ₩35,299 | ₩35,299 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩36,048 | ₩36,048 | ₩35,847 | ₩35,941 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,582 | ₩36,636 | ₩35,994 | ₩35,994 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,649 | ₩36,836 | ₩36,542 | ₩36,542 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,930 | ₩37,010 | ₩36,702 | ₩36,756 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,850 | ₩37,023 | ₩36,756 | ₩36,970 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,248 | ₩36,769 | ₩36,021 | ₩36,609 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,141 | ₩36,342 | ₩35,901 | ₩36,074 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,887 | ₩36,048 | ₩35,620 | ₩35,874 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩35,967 | ₩36,168 | ₩35,500 | ₩35,513 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,860 | ₩35,860 | ₩35,312 | ₩35,312 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩36,007 | ₩36,208 | ₩35,927 | ₩35,954 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,061 | ₩36,061 | ₩35,754 | ₩35,927 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,475 | ₩36,475 | ₩36,221 | ₩36,288 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,502 | ₩36,622 | ₩36,208 | ₩36,408 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,170 | ₩37,264 | ₩36,956 | ₩36,956 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,823 | ₩37,117 | ₩36,823 | ₩36,983 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,103 | ₩37,103 | ₩36,863 | ₩36,863 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩36,997 | ₩37,063 | ₩36,809 | ₩36,890 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,702 | ₩36,702 | ₩36,489 | ₩36,622 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,729 | ₩37,090 | ₩36,569 | ₩36,850 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,422 | ₩36,970 | ₩36,168 | ₩36,876 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,542 | ₩36,542 | ₩36,235 | ₩36,502 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,435 | ₩36,622 | ₩36,248 | ₩36,395 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,462 | ₩36,502 | ₩36,235 | ₩36,302 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩37,023 | ₩37,050 | ₩36,796 | ₩36,823 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,090 | ₩37,237 | ₩36,997 | ₩37,077 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,317 | ₩37,357 | ₩37,103 | ₩37,184 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,798 | ₩37,892 | ₩37,611 | ₩37,665 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,825 | ₩38,026 | ₩37,678 | ₩37,758 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,146 | ₩38,146 | ₩37,611 | ₩37,611 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,106 | ₩38,320 | ₩38,106 | ₩38,186 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,371 | ₩37,638 | ₩37,371 | ₩37,478 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,504 | ₩37,504 | ₩37,144 | ₩37,224 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,705 | ₩37,919 | ₩37,665 | ₩37,692 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,451 | ₩37,839 | ₩37,451 | ₩37,745 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,184 | ₩37,184 | ₩36,930 | ₩36,956 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,317 | ₩37,531 | ₩37,317 | ₩37,384 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,772 | ₩37,825 | ₩37,611 | ₩37,625 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,785 | ₩37,879 | ₩37,638 | ₩37,745 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,946 | ₩38,079 | ₩37,585 | ₩37,678 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,119 | ₩38,173 | ₩37,865 | ₩37,932 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,306 | ₩38,360 | ₩37,745 | ₩37,772 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,440 | ₩38,480 | ₩38,320 | ₩38,413 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,747 | ₩38,961 | ₩38,587 | ₩38,587 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,413 | ₩38,413 | ₩38,146 | ₩38,199 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,186 | ₩38,346 | ₩38,039 | ₩38,226 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩38,012 | ₩38,293 | ₩37,986 | ₩38,199 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,170 | ₩37,571 | ₩37,050 | ₩37,558 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,531 | ₩37,611 | ₩37,357 | ₩37,571 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,090 | ₩37,504 | ₩37,023 | ₩37,331 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,812 | ₩38,066 | ₩37,357 | ₩37,451 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,114 | ₩36,235 | ₩35,874 | ₩36,128 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,114 | ₩36,355 | ₩36,034 | ₩36,141 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,860 | ₩36,195 | ₩35,580 | ₩36,048 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,315 | ₩36,475 | ₩35,874 | ₩36,181 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,326 | ₩35,713 | ₩35,125 | ₩35,580 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩35,032 | ₩35,232 | ₩34,845 | ₩34,938 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩35,045 | ₩35,125 | ₩34,858 | ₩34,992 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,606 | ₩35,754 | ₩35,246 | ₩35,339 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,141 | ₩36,168 | ₩35,927 | ₩36,101 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,780 | ₩36,034 | ₩35,633 | ₩35,820 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,195 | ₩36,462 | ₩35,981 | ₩36,021 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,916 | ₩36,916 | ₩36,034 | ₩36,034 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,729 | ₩37,250 | ₩36,729 | ₩37,037 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,678 | ₩37,692 | ₩37,224 | ₩37,224 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,879 | ₩38,026 | ₩37,692 | ₩37,705 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,371 | ₩37,585 | ₩37,291 | ₩37,438 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,117 | ₩37,317 | ₩36,622 | ₩36,689 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,317 | ₩37,317 | ₩37,023 | ₩37,077 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,892 | ₩37,946 | ₩37,651 | ₩37,718 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,413 | ₩38,681 | ₩38,266 | ₩38,266 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,611 | ₩38,280 | ₩37,424 | ₩38,173 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,159 | ₩38,453 | ₩38,159 | ₩38,306 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,761 | ₩38,761 | ₩38,333 | ₩38,534 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,961 | ₩39,189 | ₩38,747 | ₩39,055 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,681 | ₩38,988 | ₩38,159 | ₩38,948 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,790 | ₩39,964 | ₩39,442 | ₩39,763 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,525 | ₩40,699 | ₩40,485 | ₩40,685 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,645 | ₩40,726 | ₩40,538 | ₩40,712 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,285 | ₩40,579 | ₩40,285 | ₩40,498 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,285 | ₩40,432 | ₩40,258 | ₩40,285 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,311 | ₩40,418 | ₩40,178 | ₩40,231 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩40,017 | ₩40,391 | ₩39,964 | ₩40,325 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,857 | ₩39,977 | ₩39,670 | ₩39,977 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,244 | ₩40,258 | ₩39,870 | ₩40,031 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,071 | ₩40,391 | ₩39,910 | ₩40,378 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,137 | ₩40,218 | ₩39,830 | ₩40,097 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,338 | ₩40,338 | ₩40,137 | ₩40,137 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,218 | ₩40,445 | ₩40,218 | ₩40,338 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩39,964 | ₩40,204 | ₩39,870 | ₩40,017 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,483 | ₩39,750 | ₩39,429 | ₩39,696 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,095 | ₩39,242 | ₩39,095 | ₩39,229 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,854 | ₩38,988 | ₩38,747 | ₩38,747 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,189 | ₩39,322 | ₩38,988 | ₩39,202 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,627 | ₩38,854 | ₩38,627 | ₩38,854 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,721 | ₩38,774 | ₩38,614 | ₩38,614 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,175 | ₩39,175 | ₩38,761 | ₩38,908 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,349 | ₩39,469 | ₩38,961 | ₩39,469 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,921 | ₩39,001 | ₩38,747 | ₩39,001 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,734 | ₩38,961 | ₩38,694 | ₩38,935 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,761 | ₩38,828 | ₩38,534 | ₩38,534 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,146 | ₩38,360 | ₩38,052 | ₩38,346 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,199 | ₩38,346 | ₩38,133 | ₩38,226 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,959 | ₩37,986 | ₩37,692 | ₩37,946 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,266 | ₩38,280 | ₩37,959 | ₩37,959 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,560 | ₩38,587 | ₩38,373 | ₩38,560 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,306 | ₩38,400 | ₩38,240 | ₩38,346 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩38,026 | ₩38,106 | ₩37,959 | ₩38,106 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,226 | ₩38,480 | ₩37,999 | ₩37,999 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,427 | ₩38,494 | ₩38,346 | ₩38,400 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,240 | ₩38,387 | ₩37,972 | ₩38,306 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,213 | ₩38,427 | ₩38,213 | ₩38,346 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,133 | ₩38,213 | ₩37,986 | ₩38,133 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,839 | ₩37,865 | ₩37,625 | ₩37,745 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,504 | ₩37,879 | ₩37,451 | ₩37,879 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,745 | ₩37,745 | ₩37,478 | ₩37,692 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,545 | ₩37,692 | ₩37,424 | ₩37,424 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,665 | ₩37,745 | ₩37,571 | ₩37,571 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,518 | ₩37,665 | ₩37,424 | ₩37,531 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,558 | ₩37,598 | ₩37,384 | ₩37,598 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,504 | ₩37,598 | ₩37,237 | ₩37,585 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,331 | ₩37,398 | ₩37,170 | ₩37,291 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩37,037 | ₩37,157 | ₩36,903 | ₩37,117 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,424 | ₩37,545 | ₩37,371 | ₩37,424 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,357 | ₩37,571 | ₩37,357 | ₩37,398 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,277 | ₩37,344 | ₩37,063 | ₩37,197 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,357 | ₩37,357 | ₩37,157 | ₩37,157 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,184 | ₩37,384 | ₩37,117 | ₩37,144 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,103 | ₩37,224 | ₩37,023 | ₩37,117 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩37,037 | ₩37,237 | ₩36,997 | ₩36,997 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,702 | ₩36,943 | ₩36,702 | ₩36,930 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,702 | ₩36,863 | ₩36,622 | ₩36,622 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩36,970 | ₩36,970 | ₩36,662 | ₩36,662 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,197 | ₩37,224 | ₩36,970 | ₩36,983 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,357 | ₩37,357 | ₩37,210 | ₩37,210 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,371 | ₩37,504 | ₩37,197 | ₩37,371 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,464 | ₩37,464 | ₩37,103 | ₩37,250 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,291 | ₩37,464 | ₩37,184 | ₩37,184 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,491 | ₩37,692 | ₩37,491 | ₩37,638 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,371 | ₩37,558 | ₩37,197 | ₩37,545 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,930 | ₩37,317 | ₩36,930 | ₩37,197 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,783 | ₩36,890 | ₩36,649 | ₩36,876 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,569 | ₩36,783 | ₩36,529 | ₩36,783 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,809 | ₩36,890 | ₩36,328 | ₩36,475 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩36,970 | ₩37,010 | ₩36,716 | ₩36,716 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩36,983 | ₩37,184 | ₩36,850 | ₩36,983 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,398 | ₩37,491 | ₩37,130 | ₩37,224 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,384 | ₩37,478 | ₩37,371 | ₩37,398 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,611 | ₩37,678 | ₩37,438 | ₩37,451 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,772 | ₩37,946 | ₩37,705 | ₩37,865 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,718 | ₩37,905 | ₩37,692 | ₩37,905 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,411 | ₩37,504 | ₩37,264 | ₩37,491 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,197 | ₩37,611 | ₩37,130 | ₩37,585 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,170 | ₩37,237 | ₩36,983 | ₩37,237 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,809 | ₩36,970 | ₩36,783 | ₩36,970 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,662 | ₩36,823 | ₩36,569 | ₩36,676 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,609 | ₩36,823 | ₩36,582 | ₩36,702 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,809 | ₩36,890 | ₩36,756 | ₩36,863 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,890 | ₩37,144 | ₩36,890 | ₩37,077 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,611 | ₩37,611 | ₩37,144 | ₩37,237 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,692 | ₩37,825 | ₩37,571 | ₩37,798 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,692 | ₩37,839 | ₩37,625 | ₩37,772 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,718 | ₩37,825 | ₩37,651 | ₩37,745 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,839 | ₩37,932 | ₩37,718 | ₩37,892 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,424 | ₩37,598 | ₩37,331 | ₩37,585 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,224 | ₩37,398 | ₩37,197 | ₩37,331 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,424 | ₩37,424 | ₩37,304 | ₩37,411 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,170 | ₩37,317 | ₩37,050 | ₩37,250 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,157 | ₩37,264 | ₩36,983 | ₩37,184 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,863 | ₩36,997 | ₩36,743 | ₩36,836 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,609 | ₩36,983 | ₩36,609 | ₩36,916 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,555 | ₩36,702 | ₩36,529 | ₩36,569 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,475 | ₩36,489 | ₩36,101 | ₩36,181 | -0.81% | 2.5만 |
|---|