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 | ₩33,696 | ₩33,496 | ₩33,696 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,362 | ₩33,455 | ₩33,255 | ₩33,415 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,415 | ₩33,602 | ₩33,295 | ₩33,549 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,709 | ₩33,830 | ₩33,509 | ₩33,616 | -0.28% | 8만 |
| 2026.10.05 | ₩33,442 | ₩33,496 | ₩33,268 | ₩33,362 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,616 | ₩33,669 | ₩33,322 | ₩33,415 | -0.60% | 4만 |
| 2026.10.01 | ₩33,856 | ₩33,856 | ₩33,455 | ₩33,602 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,337 | ₩34,337 | ₩33,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,896 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,284 | ₩34,284 | ₩33,883 | ₩34,017 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,524 | ₩34,524 | ₩34,297 | ₩34,297 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,511 | ₩34,511 | ₩34,311 | ₩34,471 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,538 | ₩34,564 | ₩34,324 | ₩34,404 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,938 | ₩35,005 | ₩34,524 | ₩34,538 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,045 | ₩35,126 | ₩34,979 | ₩35,085 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,059 | ₩35,085 | ₩34,872 | ₩34,885 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,259 | ₩35,286 | ₩35,166 | ₩35,273 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,874 | ₩35,874 | ₩35,566 | ₩35,580 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,713 | ₩35,713 | ₩35,206 | ₩35,486 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,673 | ₩35,673 | ₩35,526 | ₩35,593 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,633 | ₩35,954 | ₩35,620 | ₩35,700 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,074 | ₩36,128 | ₩35,900 | ₩35,900 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,927 | ₩36,061 | ₩35,780 | ₩35,807 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,528 | ₩36,528 | ₩36,128 | ₩36,128 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,689 | ₩36,796 | ₩36,528 | ₩36,595 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,649 | ₩36,903 | ₩36,649 | ₩36,782 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,662 | ₩36,809 | ₩36,609 | ₩36,782 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,448 | ₩36,462 | ₩36,355 | ₩36,448 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,368 | ₩36,569 | ₩36,221 | ₩36,381 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,689 | ₩36,689 | ₩36,368 | ₩36,475 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,916 | ₩36,916 | ₩36,595 | ₩36,702 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩37,009 | ₩37,090 | ₩36,796 | ₩37,023 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,290 | ₩37,317 | ₩37,130 | ₩37,170 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,223 | ₩37,330 | ₩37,170 | ₩37,263 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,223 | ₩37,384 | ₩37,170 | ₩37,223 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,170 | ₩37,370 | ₩37,103 | ₩37,170 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,889 | ₩37,116 | ₩36,876 | ₩36,876 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,809 | ₩36,996 | ₩36,649 | ₩36,742 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,555 | ₩36,702 | ₩36,462 | ₩36,662 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩37,023 | ₩37,023 | ₩36,675 | ₩36,702 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,156 | ₩37,237 | ₩36,916 | ₩37,116 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,290 | ₩37,384 | ₩37,130 | ₩37,277 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,343 | ₩37,343 | ₩37,090 | ₩37,237 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,357 | ₩37,357 | ₩37,076 | ₩37,250 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,290 | ₩37,384 | ₩37,143 | ₩37,223 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,504 | ₩37,651 | ₩37,290 | ₩37,571 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,410 | ₩37,410 | ₩37,210 | ₩37,263 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,611 | ₩37,611 | ₩37,357 | ₩37,477 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,477 | ₩37,664 | ₩37,384 | ₩37,664 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,397 | ₩37,571 | ₩37,049 | ₩37,424 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,718 | ₩37,718 | ₩37,237 | ₩37,477 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,611 | ₩38,011 | ₩37,584 | ₩38,011 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,277 | ₩37,584 | ₩37,170 | ₩37,277 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,143 | ₩37,517 | ₩37,076 | ₩37,263 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩37,036 | ₩37,183 | ₩36,916 | ₩36,996 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,689 | ₩36,943 | ₩36,542 | ₩36,876 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,769 | ₩36,769 | ₩36,475 | ₩36,569 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,943 | ₩37,009 | ₩36,862 | ₩36,876 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,916 | ₩36,916 | ₩36,756 | ₩36,836 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,836 | ₩36,929 | ₩36,702 | ₩36,782 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,889 | ₩37,063 | ₩36,809 | ₩37,009 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,609 | ₩36,822 | ₩36,515 | ₩36,782 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,635 | ₩36,889 | ₩36,582 | ₩36,889 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,528 | ₩36,635 | ₩36,395 | ₩36,569 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,315 | ₩36,408 | ₩36,128 | ₩36,301 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,395 | ₩36,515 | ₩36,301 | ₩36,301 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,234 | ₩36,315 | ₩36,101 | ₩36,128 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,368 | ₩36,368 | ₩35,967 | ₩36,114 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,729 | ₩36,729 | ₩36,475 | ₩36,542 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,488 | ₩36,649 | ₩36,395 | ₩36,528 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,475 | ₩36,488 | ₩36,248 | ₩36,488 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,767 | ₩36,114 | ₩35,727 | ₩35,941 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,914 | ₩36,088 | ₩35,914 | ₩36,088 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,154 | ₩36,355 | ₩36,034 | ₩36,328 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,194 | ₩36,341 | ₩36,128 | ₩36,261 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩36,007 | ₩36,061 | ₩35,834 | ₩36,021 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,673 | ₩35,780 | ₩35,540 | ₩35,660 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,152 | ₩35,313 | ₩35,072 | ₩35,139 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,393 | ₩35,526 | ₩35,286 | ₩35,286 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩36,034 | ₩36,034 | ₩35,834 | ₩35,927 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,569 | ₩36,622 | ₩35,981 | ₩35,981 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,635 | ₩36,822 | ₩36,528 | ₩36,528 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,916 | ₩36,996 | ₩36,689 | ₩36,742 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,836 | ₩37,009 | ₩36,742 | ₩36,956 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,234 | ₩36,756 | ₩36,007 | ₩36,595 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,128 | ₩36,328 | ₩35,887 | ₩36,061 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,874 | ₩36,034 | ₩35,607 | ₩35,860 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩35,954 | ₩36,154 | ₩35,486 | ₩35,500 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,847 | ₩35,847 | ₩35,299 | ₩35,299 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩35,994 | ₩36,194 | ₩35,914 | ₩35,941 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,047 | ₩36,047 | ₩35,740 | ₩35,914 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,462 | ₩36,462 | ₩36,208 | ₩36,275 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,488 | ₩36,609 | ₩36,194 | ₩36,395 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,156 | ₩37,250 | ₩36,943 | ₩36,943 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,809 | ₩37,103 | ₩36,809 | ₩36,969 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,090 | ₩37,090 | ₩36,849 | ₩36,849 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩36,983 | ₩37,049 | ₩36,796 | ₩36,876 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,689 | ₩36,689 | ₩36,475 | ₩36,609 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,715 | ₩37,076 | ₩36,555 | ₩36,836 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,408 | ₩36,956 | ₩36,154 | ₩36,862 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,528 | ₩36,528 | ₩36,221 | ₩36,488 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,422 | ₩36,609 | ₩36,234 | ₩36,381 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,448 | ₩36,488 | ₩36,221 | ₩36,288 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩37,009 | ₩37,036 | ₩36,782 | ₩36,809 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,076 | ₩37,223 | ₩36,983 | ₩37,063 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,303 | ₩37,343 | ₩37,090 | ₩37,170 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,784 | ₩37,878 | ₩37,597 | ₩37,651 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,811 | ₩38,011 | ₩37,664 | ₩37,744 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,132 | ₩38,132 | ₩37,597 | ₩37,597 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,092 | ₩38,305 | ₩38,092 | ₩38,172 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,357 | ₩37,624 | ₩37,357 | ₩37,464 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,490 | ₩37,490 | ₩37,130 | ₩37,210 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,691 | ₩37,905 | ₩37,651 | ₩37,677 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,437 | ₩37,824 | ₩37,437 | ₩37,731 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,170 | ₩37,170 | ₩36,916 | ₩36,943 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,303 | ₩37,517 | ₩37,303 | ₩37,370 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,758 | ₩37,811 | ₩37,597 | ₩37,611 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,771 | ₩37,865 | ₩37,624 | ₩37,731 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,931 | ₩38,065 | ₩37,571 | ₩37,664 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,105 | ₩38,158 | ₩37,851 | ₩37,918 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,292 | ₩38,345 | ₩37,731 | ₩37,758 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,426 | ₩38,466 | ₩38,305 | ₩38,399 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,733 | ₩38,947 | ₩38,573 | ₩38,573 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,399 | ₩38,399 | ₩38,132 | ₩38,185 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,172 | ₩38,332 | ₩38,025 | ₩38,212 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩37,998 | ₩38,279 | ₩37,971 | ₩38,185 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,156 | ₩37,557 | ₩37,036 | ₩37,544 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,517 | ₩37,597 | ₩37,343 | ₩37,557 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,076 | ₩37,490 | ₩37,009 | ₩37,317 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,798 | ₩38,052 | ₩37,343 | ₩37,437 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,101 | ₩36,221 | ₩35,860 | ₩36,114 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,101 | ₩36,341 | ₩36,021 | ₩36,128 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,847 | ₩36,181 | ₩35,566 | ₩36,034 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,301 | ₩36,462 | ₩35,860 | ₩36,168 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,313 | ₩35,700 | ₩35,112 | ₩35,566 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩35,019 | ₩35,219 | ₩34,832 | ₩34,925 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩35,032 | ₩35,112 | ₩34,845 | ₩34,979 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,593 | ₩35,740 | ₩35,232 | ₩35,326 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,128 | ₩36,154 | ₩35,914 | ₩36,088 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,767 | ₩36,021 | ₩35,620 | ₩35,807 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,181 | ₩36,448 | ₩35,967 | ₩36,007 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,903 | ₩36,903 | ₩36,021 | ₩36,021 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,715 | ₩37,237 | ₩36,715 | ₩37,023 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,664 | ₩37,677 | ₩37,210 | ₩37,210 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,865 | ₩38,011 | ₩37,677 | ₩37,691 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,357 | ₩37,571 | ₩37,277 | ₩37,424 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,103 | ₩37,303 | ₩36,609 | ₩36,675 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,303 | ₩37,303 | ₩37,009 | ₩37,063 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,878 | ₩37,931 | ₩37,637 | ₩37,704 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,399 | ₩38,666 | ₩38,252 | ₩38,252 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,597 | ₩38,265 | ₩37,410 | ₩38,158 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,145 | ₩38,439 | ₩38,145 | ₩38,292 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,746 | ₩38,746 | ₩38,319 | ₩38,519 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,947 | ₩39,174 | ₩38,733 | ₩39,040 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,666 | ₩38,973 | ₩38,145 | ₩38,933 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,775 | ₩39,949 | ₩39,428 | ₩39,748 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,510 | ₩40,684 | ₩40,470 | ₩40,670 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,630 | ₩40,710 | ₩40,523 | ₩40,697 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,269 | ₩40,563 | ₩40,269 | ₩40,483 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,269 | ₩40,416 | ₩40,243 | ₩40,269 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,296 | ₩40,403 | ₩40,163 | ₩40,216 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩40,002 | ₩40,376 | ₩39,949 | ₩40,310 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,842 | ₩39,962 | ₩39,655 | ₩39,962 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,229 | ₩40,243 | ₩39,855 | ₩40,016 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,056 | ₩40,376 | ₩39,895 | ₩40,363 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,122 | ₩40,203 | ₩39,815 | ₩40,082 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,323 | ₩40,323 | ₩40,122 | ₩40,122 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,203 | ₩40,430 | ₩40,203 | ₩40,323 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩39,949 | ₩40,189 | ₩39,855 | ₩40,002 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,468 | ₩39,735 | ₩39,414 | ₩39,682 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,080 | ₩39,227 | ₩39,080 | ₩39,214 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,840 | ₩38,973 | ₩38,733 | ₩38,733 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,174 | ₩39,307 | ₩38,973 | ₩39,187 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,613 | ₩38,840 | ₩38,613 | ₩38,840 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,706 | ₩38,760 | ₩38,599 | ₩38,599 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,161 | ₩39,161 | ₩38,746 | ₩38,893 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,334 | ₩39,454 | ₩38,947 | ₩39,454 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,907 | ₩38,987 | ₩38,733 | ₩38,987 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,720 | ₩38,947 | ₩38,680 | ₩38,920 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,746 | ₩38,813 | ₩38,519 | ₩38,519 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,132 | ₩38,345 | ₩38,038 | ₩38,332 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,185 | ₩38,332 | ₩38,118 | ₩38,212 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,945 | ₩37,971 | ₩37,677 | ₩37,931 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,252 | ₩38,265 | ₩37,945 | ₩37,945 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,546 | ₩38,573 | ₩38,359 | ₩38,546 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,292 | ₩38,386 | ₩38,225 | ₩38,332 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩38,011 | ₩38,092 | ₩37,945 | ₩38,092 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,212 | ₩38,466 | ₩37,985 | ₩37,985 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,412 | ₩38,479 | ₩38,332 | ₩38,386 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,225 | ₩38,372 | ₩37,958 | ₩38,292 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,199 | ₩38,412 | ₩38,199 | ₩38,332 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,118 | ₩38,199 | ₩37,971 | ₩38,118 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,824 | ₩37,851 | ₩37,611 | ₩37,731 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,490 | ₩37,865 | ₩37,437 | ₩37,865 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,731 | ₩37,731 | ₩37,464 | ₩37,677 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,530 | ₩37,677 | ₩37,410 | ₩37,410 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,651 | ₩37,731 | ₩37,557 | ₩37,557 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,504 | ₩37,651 | ₩37,410 | ₩37,517 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,544 | ₩37,584 | ₩37,370 | ₩37,584 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,490 | ₩37,584 | ₩37,223 | ₩37,571 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,317 | ₩37,384 | ₩37,156 | ₩37,277 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩37,023 | ₩37,143 | ₩36,889 | ₩37,103 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,410 | ₩37,530 | ₩37,357 | ₩37,410 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,343 | ₩37,557 | ₩37,343 | ₩37,384 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,263 | ₩37,330 | ₩37,049 | ₩37,183 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,343 | ₩37,343 | ₩37,143 | ₩37,143 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,170 | ₩37,370 | ₩37,103 | ₩37,130 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,090 | ₩37,210 | ₩37,009 | ₩37,103 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩37,023 | ₩37,223 | ₩36,983 | ₩36,983 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,689 | ₩36,929 | ₩36,689 | ₩36,916 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,689 | ₩36,849 | ₩36,609 | ₩36,609 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩36,956 | ₩36,956 | ₩36,649 | ₩36,649 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,183 | ₩37,210 | ₩36,956 | ₩36,969 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,343 | ₩37,343 | ₩37,196 | ₩37,196 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,357 | ₩37,490 | ₩37,183 | ₩37,357 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,450 | ₩37,450 | ₩37,090 | ₩37,237 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,277 | ₩37,450 | ₩37,170 | ₩37,170 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,477 | ₩37,677 | ₩37,477 | ₩37,624 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,357 | ₩37,544 | ₩37,183 | ₩37,530 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,916 | ₩37,303 | ₩36,916 | ₩37,183 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,769 | ₩36,876 | ₩36,635 | ₩36,862 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,555 | ₩36,769 | ₩36,515 | ₩36,769 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,796 | ₩36,876 | ₩36,315 | ₩36,462 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩36,956 | ₩36,996 | ₩36,702 | ₩36,702 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩36,969 | ₩37,170 | ₩36,836 | ₩36,969 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,384 | ₩37,477 | ₩37,116 | ₩37,210 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,370 | ₩37,464 | ₩37,357 | ₩37,384 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,597 | ₩37,664 | ₩37,424 | ₩37,437 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,758 | ₩37,931 | ₩37,691 | ₩37,851 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,704 | ₩37,891 | ₩37,677 | ₩37,891 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,397 | ₩37,490 | ₩37,250 | ₩37,477 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,183 | ₩37,597 | ₩37,116 | ₩37,571 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,156 | ₩37,223 | ₩36,969 | ₩37,223 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,796 | ₩36,956 | ₩36,769 | ₩36,956 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,649 | ₩36,809 | ₩36,555 | ₩36,662 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,595 | ₩36,809 | ₩36,569 | ₩36,689 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,796 | ₩36,876 | ₩36,742 | ₩36,849 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,876 | ₩37,130 | ₩36,876 | ₩37,063 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,597 | ₩37,597 | ₩37,130 | ₩37,223 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,677 | ₩37,811 | ₩37,557 | ₩37,784 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,677 | ₩37,824 | ₩37,611 | ₩37,758 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,704 | ₩37,811 | ₩37,637 | ₩37,731 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,824 | ₩37,918 | ₩37,704 | ₩37,878 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,410 | ₩37,584 | ₩37,317 | ₩37,571 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,210 | ₩37,384 | ₩37,183 | ₩37,317 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,410 | ₩37,410 | ₩37,290 | ₩37,397 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,156 | ₩37,303 | ₩37,036 | ₩37,237 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,143 | ₩37,250 | ₩36,969 | ₩37,170 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,849 | ₩36,983 | ₩36,729 | ₩36,822 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,595 | ₩36,969 | ₩36,595 | ₩36,903 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,542 | ₩36,689 | ₩36,515 | ₩36,555 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,462 | ₩36,475 | ₩36,088 | ₩36,168 | -0.81% | 2.5만 |
|---|