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 | ₩33,568 | ₩33,688 | ₩33,488 | ₩33,688 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,354 | ₩33,448 | ₩33,248 | ₩33,408 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,408 | ₩33,595 | ₩33,288 | ₩33,541 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,702 | ₩33,822 | ₩33,501 | ₩33,608 | -0.28% | 8만 |
| 2026.10.05 | ₩33,435 | ₩33,488 | ₩33,261 | ₩33,354 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,608 | ₩33,662 | ₩33,314 | ₩33,408 | -0.60% | 4만 |
| 2026.10.01 | ₩33,849 | ₩33,849 | ₩33,448 | ₩33,595 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,330 | ₩34,330 | ₩33,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,889 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,276 | ₩34,276 | ₩33,875 | ₩34,009 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,517 | ₩34,517 | ₩34,289 | ₩34,289 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,503 | ₩34,503 | ₩34,303 | ₩34,463 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,530 | ₩34,557 | ₩34,316 | ₩34,396 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,931 | ₩34,997 | ₩34,517 | ₩34,530 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,038 | ₩35,118 | ₩34,971 | ₩35,078 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,051 | ₩35,078 | ₩34,864 | ₩34,877 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,251 | ₩35,278 | ₩35,158 | ₩35,265 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,866 | ₩35,866 | ₩35,558 | ₩35,572 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,705 | ₩35,705 | ₩35,198 | ₩35,478 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,665 | ₩35,665 | ₩35,518 | ₩35,585 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,625 | ₩35,946 | ₩35,612 | ₩35,692 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,066 | ₩36,119 | ₩35,892 | ₩35,892 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,919 | ₩36,053 | ₩35,772 | ₩35,799 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,520 | ₩36,520 | ₩36,119 | ₩36,119 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,681 | ₩36,787 | ₩36,520 | ₩36,587 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,640 | ₩36,894 | ₩36,640 | ₩36,774 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,654 | ₩36,801 | ₩36,600 | ₩36,774 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,440 | ₩36,453 | ₩36,347 | ₩36,440 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,360 | ₩36,560 | ₩36,213 | ₩36,373 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,681 | ₩36,681 | ₩36,360 | ₩36,467 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,908 | ₩36,908 | ₩36,587 | ₩36,694 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩37,001 | ₩37,081 | ₩36,787 | ₩37,014 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,282 | ₩37,308 | ₩37,121 | ₩37,161 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,215 | ₩37,322 | ₩37,161 | ₩37,255 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,215 | ₩37,375 | ₩37,161 | ₩37,215 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,161 | ₩37,362 | ₩37,095 | ₩37,161 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,881 | ₩37,108 | ₩36,868 | ₩36,868 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,801 | ₩36,988 | ₩36,640 | ₩36,734 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,547 | ₩36,694 | ₩36,453 | ₩36,654 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩37,014 | ₩37,014 | ₩36,667 | ₩36,694 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,148 | ₩37,228 | ₩36,908 | ₩37,108 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,282 | ₩37,375 | ₩37,121 | ₩37,268 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,335 | ₩37,335 | ₩37,081 | ₩37,228 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,348 | ₩37,348 | ₩37,068 | ₩37,242 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,282 | ₩37,375 | ₩37,135 | ₩37,215 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,495 | ₩37,642 | ₩37,282 | ₩37,562 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,402 | ₩37,402 | ₩37,201 | ₩37,255 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,602 | ₩37,602 | ₩37,348 | ₩37,469 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,469 | ₩37,656 | ₩37,375 | ₩37,656 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,388 | ₩37,562 | ₩37,041 | ₩37,415 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,709 | ₩37,709 | ₩37,228 | ₩37,469 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,602 | ₩38,003 | ₩37,575 | ₩38,003 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,268 | ₩37,575 | ₩37,161 | ₩37,268 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,135 | ₩37,509 | ₩37,068 | ₩37,255 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩37,028 | ₩37,175 | ₩36,908 | ₩36,988 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,681 | ₩36,934 | ₩36,534 | ₩36,868 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,761 | ₩36,761 | ₩36,467 | ₩36,560 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,934 | ₩37,001 | ₩36,854 | ₩36,868 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,908 | ₩36,908 | ₩36,747 | ₩36,827 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,827 | ₩36,921 | ₩36,694 | ₩36,774 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,881 | ₩37,055 | ₩36,801 | ₩37,001 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,600 | ₩36,814 | ₩36,507 | ₩36,774 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,627 | ₩36,881 | ₩36,574 | ₩36,881 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,520 | ₩36,627 | ₩36,387 | ₩36,560 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,307 | ₩36,400 | ₩36,119 | ₩36,293 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,387 | ₩36,507 | ₩36,293 | ₩36,293 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,226 | ₩36,307 | ₩36,093 | ₩36,119 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,360 | ₩36,360 | ₩35,959 | ₩36,106 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,721 | ₩36,721 | ₩36,467 | ₩36,534 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,480 | ₩36,640 | ₩36,387 | ₩36,520 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,467 | ₩36,480 | ₩36,240 | ₩36,480 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,759 | ₩36,106 | ₩35,719 | ₩35,932 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,906 | ₩36,079 | ₩35,906 | ₩36,079 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,146 | ₩36,347 | ₩36,026 | ₩36,320 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,186 | ₩36,333 | ₩36,119 | ₩36,253 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩35,999 | ₩36,053 | ₩35,826 | ₩36,013 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,665 | ₩35,772 | ₩35,532 | ₩35,652 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,144 | ₩35,305 | ₩35,064 | ₩35,131 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,385 | ₩35,518 | ₩35,278 | ₩35,278 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩36,026 | ₩36,026 | ₩35,826 | ₩35,919 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,560 | ₩36,614 | ₩35,973 | ₩35,973 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,627 | ₩36,814 | ₩36,520 | ₩36,520 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,908 | ₩36,988 | ₩36,681 | ₩36,734 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,827 | ₩37,001 | ₩36,734 | ₩36,948 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,226 | ₩36,747 | ₩35,999 | ₩36,587 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,119 | ₩36,320 | ₩35,879 | ₩36,053 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,866 | ₩36,026 | ₩35,599 | ₩35,852 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩35,946 | ₩36,146 | ₩35,478 | ₩35,492 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,839 | ₩35,839 | ₩35,291 | ₩35,291 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩35,986 | ₩36,186 | ₩35,906 | ₩35,932 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,039 | ₩36,039 | ₩35,732 | ₩35,906 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,453 | ₩36,453 | ₩36,200 | ₩36,266 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,480 | ₩36,600 | ₩36,186 | ₩36,387 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,148 | ₩37,242 | ₩36,934 | ₩36,934 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,801 | ₩37,095 | ₩36,801 | ₩36,961 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,081 | ₩37,081 | ₩36,841 | ₩36,841 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩36,974 | ₩37,041 | ₩36,787 | ₩36,868 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,681 | ₩36,681 | ₩36,467 | ₩36,600 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,707 | ₩37,068 | ₩36,547 | ₩36,827 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,400 | ₩36,948 | ₩36,146 | ₩36,854 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,520 | ₩36,520 | ₩36,213 | ₩36,480 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,413 | ₩36,600 | ₩36,226 | ₩36,373 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,440 | ₩36,480 | ₩36,213 | ₩36,280 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩37,001 | ₩37,028 | ₩36,774 | ₩36,801 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,068 | ₩37,215 | ₩36,974 | ₩37,055 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,295 | ₩37,335 | ₩37,081 | ₩37,161 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,776 | ₩37,869 | ₩37,589 | ₩37,642 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,803 | ₩38,003 | ₩37,656 | ₩37,736 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,123 | ₩38,123 | ₩37,589 | ₩37,589 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,083 | ₩38,297 | ₩38,083 | ₩38,163 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,348 | ₩37,616 | ₩37,348 | ₩37,455 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,482 | ₩37,482 | ₩37,121 | ₩37,201 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,682 | ₩37,896 | ₩37,642 | ₩37,669 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,429 | ₩37,816 | ₩37,429 | ₩37,722 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,161 | ₩37,161 | ₩36,908 | ₩36,934 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,295 | ₩37,509 | ₩37,295 | ₩37,362 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,749 | ₩37,803 | ₩37,589 | ₩37,602 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,763 | ₩37,856 | ₩37,616 | ₩37,722 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,923 | ₩38,056 | ₩37,562 | ₩37,656 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,096 | ₩38,150 | ₩37,843 | ₩37,909 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,283 | ₩38,337 | ₩37,722 | ₩37,749 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,417 | ₩38,457 | ₩38,297 | ₩38,390 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,724 | ₩38,938 | ₩38,564 | ₩38,564 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,390 | ₩38,390 | ₩38,123 | ₩38,177 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,163 | ₩38,324 | ₩38,016 | ₩38,203 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩37,990 | ₩38,270 | ₩37,963 | ₩38,177 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,148 | ₩37,549 | ₩37,028 | ₩37,535 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,509 | ₩37,589 | ₩37,335 | ₩37,549 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,068 | ₩37,482 | ₩37,001 | ₩37,308 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,789 | ₩38,043 | ₩37,335 | ₩37,429 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,093 | ₩36,213 | ₩35,852 | ₩36,106 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,093 | ₩36,333 | ₩36,013 | ₩36,119 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,839 | ₩36,173 | ₩35,558 | ₩36,026 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,293 | ₩36,453 | ₩35,852 | ₩36,160 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,305 | ₩35,692 | ₩35,104 | ₩35,558 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩35,011 | ₩35,211 | ₩34,824 | ₩34,917 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩35,024 | ₩35,104 | ₩34,837 | ₩34,971 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,585 | ₩35,732 | ₩35,225 | ₩35,318 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,119 | ₩36,146 | ₩35,906 | ₩36,079 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,759 | ₩36,013 | ₩35,612 | ₩35,799 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,173 | ₩36,440 | ₩35,959 | ₩35,999 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,894 | ₩36,894 | ₩36,013 | ₩36,013 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,707 | ₩37,228 | ₩36,707 | ₩37,014 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,656 | ₩37,669 | ₩37,201 | ₩37,201 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,856 | ₩38,003 | ₩37,669 | ₩37,682 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,348 | ₩37,562 | ₩37,268 | ₩37,415 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,095 | ₩37,295 | ₩36,600 | ₩36,667 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,295 | ₩37,295 | ₩37,001 | ₩37,055 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,869 | ₩37,923 | ₩37,629 | ₩37,696 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,390 | ₩38,657 | ₩38,243 | ₩38,243 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,589 | ₩38,257 | ₩37,402 | ₩38,150 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,137 | ₩38,430 | ₩38,137 | ₩38,283 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,738 | ₩38,738 | ₩38,310 | ₩38,511 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,938 | ₩39,165 | ₩38,724 | ₩39,031 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,657 | ₩38,965 | ₩38,137 | ₩38,925 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,766 | ₩39,940 | ₩39,419 | ₩39,739 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,501 | ₩40,675 | ₩40,461 | ₩40,661 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,621 | ₩40,701 | ₩40,514 | ₩40,688 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,260 | ₩40,554 | ₩40,260 | ₩40,474 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,260 | ₩40,407 | ₩40,234 | ₩40,260 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,287 | ₩40,394 | ₩40,154 | ₩40,207 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩39,993 | ₩40,367 | ₩39,940 | ₩40,300 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,833 | ₩39,953 | ₩39,646 | ₩39,953 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,220 | ₩40,234 | ₩39,846 | ₩40,007 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,047 | ₩40,367 | ₩39,886 | ₩40,354 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,113 | ₩40,194 | ₩39,806 | ₩40,073 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,314 | ₩40,314 | ₩40,113 | ₩40,113 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,194 | ₩40,421 | ₩40,194 | ₩40,314 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩39,940 | ₩40,180 | ₩39,846 | ₩39,993 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,459 | ₩39,726 | ₩39,406 | ₩39,673 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,072 | ₩39,219 | ₩39,072 | ₩39,205 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,831 | ₩38,965 | ₩38,724 | ₩38,724 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,165 | ₩39,299 | ₩38,965 | ₩39,178 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,604 | ₩38,831 | ₩38,604 | ₩38,831 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,698 | ₩38,751 | ₩38,591 | ₩38,591 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,152 | ₩39,152 | ₩38,738 | ₩38,885 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,325 | ₩39,446 | ₩38,938 | ₩39,446 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,898 | ₩38,978 | ₩38,724 | ₩38,978 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,711 | ₩38,938 | ₩38,671 | ₩38,911 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,738 | ₩38,804 | ₩38,511 | ₩38,511 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,123 | ₩38,337 | ₩38,030 | ₩38,324 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,177 | ₩38,324 | ₩38,110 | ₩38,203 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,936 | ₩37,963 | ₩37,669 | ₩37,923 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,243 | ₩38,257 | ₩37,936 | ₩37,936 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,537 | ₩38,564 | ₩38,350 | ₩38,537 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,283 | ₩38,377 | ₩38,217 | ₩38,324 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩38,003 | ₩38,083 | ₩37,936 | ₩38,083 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,203 | ₩38,457 | ₩37,976 | ₩37,976 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,404 | ₩38,470 | ₩38,324 | ₩38,377 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,217 | ₩38,364 | ₩37,950 | ₩38,283 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,190 | ₩38,404 | ₩38,190 | ₩38,324 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,110 | ₩38,190 | ₩37,963 | ₩38,110 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,816 | ₩37,843 | ₩37,602 | ₩37,722 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,482 | ₩37,856 | ₩37,429 | ₩37,856 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,722 | ₩37,722 | ₩37,455 | ₩37,669 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,522 | ₩37,669 | ₩37,402 | ₩37,402 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,642 | ₩37,722 | ₩37,549 | ₩37,549 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,495 | ₩37,642 | ₩37,402 | ₩37,509 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,535 | ₩37,575 | ₩37,362 | ₩37,575 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,482 | ₩37,575 | ₩37,215 | ₩37,562 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,308 | ₩37,375 | ₩37,148 | ₩37,268 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩37,014 | ₩37,135 | ₩36,881 | ₩37,095 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,402 | ₩37,522 | ₩37,348 | ₩37,402 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,335 | ₩37,549 | ₩37,335 | ₩37,375 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,255 | ₩37,322 | ₩37,041 | ₩37,175 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,335 | ₩37,335 | ₩37,135 | ₩37,135 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,161 | ₩37,362 | ₩37,095 | ₩37,121 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,081 | ₩37,201 | ₩37,001 | ₩37,095 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩37,014 | ₩37,215 | ₩36,974 | ₩36,974 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,681 | ₩36,921 | ₩36,681 | ₩36,908 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,681 | ₩36,841 | ₩36,600 | ₩36,600 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩36,948 | ₩36,948 | ₩36,640 | ₩36,640 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,175 | ₩37,201 | ₩36,948 | ₩36,961 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,335 | ₩37,335 | ₩37,188 | ₩37,188 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,348 | ₩37,482 | ₩37,175 | ₩37,348 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,442 | ₩37,442 | ₩37,081 | ₩37,228 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,268 | ₩37,442 | ₩37,161 | ₩37,161 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,469 | ₩37,669 | ₩37,469 | ₩37,616 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,348 | ₩37,535 | ₩37,175 | ₩37,522 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,908 | ₩37,295 | ₩36,908 | ₩37,175 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,761 | ₩36,868 | ₩36,627 | ₩36,854 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,547 | ₩36,761 | ₩36,507 | ₩36,761 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,787 | ₩36,868 | ₩36,307 | ₩36,453 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩36,948 | ₩36,988 | ₩36,694 | ₩36,694 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩36,961 | ₩37,161 | ₩36,827 | ₩36,961 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,375 | ₩37,469 | ₩37,108 | ₩37,201 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,362 | ₩37,455 | ₩37,348 | ₩37,375 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,589 | ₩37,656 | ₩37,415 | ₩37,429 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,749 | ₩37,923 | ₩37,682 | ₩37,843 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,696 | ₩37,883 | ₩37,669 | ₩37,883 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,388 | ₩37,482 | ₩37,242 | ₩37,469 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,175 | ₩37,589 | ₩37,108 | ₩37,562 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,148 | ₩37,215 | ₩36,961 | ₩37,215 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,787 | ₩36,948 | ₩36,761 | ₩36,948 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,640 | ₩36,801 | ₩36,547 | ₩36,654 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,587 | ₩36,801 | ₩36,560 | ₩36,681 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,787 | ₩36,868 | ₩36,734 | ₩36,841 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,868 | ₩37,121 | ₩36,868 | ₩37,055 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,589 | ₩37,589 | ₩37,121 | ₩37,215 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,669 | ₩37,803 | ₩37,549 | ₩37,776 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,669 | ₩37,816 | ₩37,602 | ₩37,749 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,696 | ₩37,803 | ₩37,629 | ₩37,722 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,816 | ₩37,909 | ₩37,696 | ₩37,869 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,402 | ₩37,575 | ₩37,308 | ₩37,562 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,201 | ₩37,375 | ₩37,175 | ₩37,308 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,402 | ₩37,402 | ₩37,282 | ₩37,388 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,148 | ₩37,295 | ₩37,028 | ₩37,228 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,135 | ₩37,242 | ₩36,961 | ₩37,161 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,841 | ₩36,974 | ₩36,721 | ₩36,814 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,587 | ₩36,961 | ₩36,587 | ₩36,894 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,534 | ₩36,681 | ₩36,507 | ₩36,547 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,453 | ₩36,467 | ₩36,079 | ₩36,160 | -0.81% | 2.5만 |
|---|