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 | ₩33,535 | ₩33,656 | ₩33,455 | ₩33,656 | +0.36% | 2.3만 |
| 2026.10.08 | ₩33,322 | ₩33,415 | ₩33,215 | ₩33,375 | +0.16% | 42.7만 |
| 2026.10.07 | ₩33,375 | ₩33,562 | ₩33,255 | ₩33,509 | +0.40% | 22.9만 |
| 2026.10.06 | ₩33,669 | ₩33,789 | ₩33,469 | ₩33,576 | -0.28% | 8만 |
| 2026.10.05 | ₩33,402 | ₩33,455 | ₩33,229 | ₩33,322 | -0.24% | 3.2만 |
| 2026.10.02 | ₩33,576 | ₩33,629 | ₩33,282 | ₩33,375 | -0.60% | 4만 |
| 2026.10.01 | ₩33,816 | ₩33,816 | ₩33,415 | ₩33,562 | -0.75% | 7.4만 |
| 2026.09.30 | ₩34,296 | ₩34,296 | ₩33,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,856 |
| -1.28% |
| 2.1만 |
| 2026.09.29 | ₩34,243 | ₩34,243 | ₩33,842 | ₩33,976 | -0.78% | 2만 |
|---|
| 2026.09.28 | ₩34,483 | ₩34,483 | ₩34,256 | ₩34,256 | -0.66% | 1.8만 |
|---|
| 2026.09.25 | ₩34,470 | ₩34,470 | ₩34,269 | ₩34,430 | -0.12% | 2.5만 |
|---|
| 2026.09.24 | ₩34,496 | ₩34,523 | ₩34,283 | ₩34,363 | -0.39% | 4.8만 |
|---|
| 2026.09.23 | ₩34,897 | ₩34,963 | ₩34,483 | ₩34,496 | -1.15% | 2.9만 |
|---|
| 2026.09.22 | ₩35,003 | ₩35,083 | ₩34,937 | ₩35,043 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩35,017 | ₩35,043 | ₩34,830 | ₩34,843 | -0.50% | 1.9만 |
|---|
| 2026.09.18 | ₩35,217 | ₩35,244 | ₩35,124 | ₩35,230 | +0.04% | 8.7천 |
|---|
| 2026.09.17 | ₩35,831 | ₩35,831 | ₩35,524 | ₩35,537 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩35,671 | ₩35,671 | ₩35,164 | ₩35,444 | -0.64% | 8만 |
|---|
| 2026.09.15 | ₩35,631 | ₩35,631 | ₩35,484 | ₩35,551 | -0.22% | 2.6만 |
|---|
| 2026.09.14 | ₩35,591 | ₩35,911 | ₩35,577 | ₩35,657 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩36,031 | ₩36,084 | ₩35,857 | ₩35,857 | -0.48% | 5.5만 |
|---|
| 2026.09.10 | ₩35,884 | ₩36,018 | ₩35,737 | ₩35,764 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩36,485 | ₩36,485 | ₩36,084 | ₩36,084 | -1.10% | 1.8만 |
|---|
| 2026.09.08 | ₩36,645 | ₩36,752 | ₩36,485 | ₩36,551 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩36,605 | ₩36,858 | ₩36,605 | ₩36,738 | +0.36% | 2.1만 |
|---|
| 2026.09.03 | ₩36,618 | ₩36,765 | ₩36,565 | ₩36,738 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩36,405 | ₩36,418 | ₩36,311 | ₩36,405 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩36,325 | ₩36,525 | ₩36,178 | ₩36,338 | +0.04% | 3.5만 |
|---|
| 2026.08.31 | ₩36,645 | ₩36,645 | ₩36,325 | ₩36,431 | -0.58% | 2.8만 |
|---|
| 2026.08.28 | ₩36,872 | ₩36,872 | ₩36,551 | ₩36,658 | -0.58% | 2.4만 |
|---|
| 2026.08.27 | ₩36,965 | ₩37,045 | ₩36,752 | ₩36,978 | +0.04% | 2.1만 |
|---|
| 2026.08.26 | ₩37,245 | ₩37,272 | ₩37,085 | ₩37,125 | -0.32% | 1.1만 |
|---|
| 2026.08.25 | ₩37,179 | ₩37,285 | ₩37,125 | ₩37,219 | +0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩37,179 | ₩37,339 | ₩37,125 | ₩37,179 | 0.00% | 9.9천 |
|---|
| 2026.08.21 | ₩37,125 | ₩37,325 | ₩37,059 | ₩37,125 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩36,845 | ₩37,072 | ₩36,832 | ₩36,832 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩36,765 | ₩36,952 | ₩36,605 | ₩36,698 | -0.18% | 3.3만 |
|---|
| 2026.08.18 | ₩36,511 | ₩36,658 | ₩36,418 | ₩36,618 | +0.29% | 2.5만 |
|---|
| 2026.08.17 | ₩36,978 | ₩36,978 | ₩36,631 | ₩36,658 | -0.87% | 1.5만 |
|---|
| 2026.08.14 | ₩37,112 | ₩37,192 | ₩36,872 | ₩37,072 | -0.11% | 1.3만 |
|---|
| 2026.08.13 | ₩37,245 | ₩37,339 | ₩37,085 | ₩37,232 | -0.04% | 1.9만 |
|---|
| 2026.08.12 | ₩37,299 | ₩37,299 | ₩37,045 | ₩37,192 | -0.29% | 1.6만 |
|---|
| 2026.08.11 | ₩37,312 | ₩37,312 | ₩37,032 | ₩37,205 | -0.29% | 1.2만 |
|---|
| 2026.08.10 | ₩37,245 | ₩37,339 | ₩37,099 | ₩37,179 | -0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩37,459 | ₩37,606 | ₩37,245 | ₩37,526 | +0.18% | 1.1만 |
|---|
| 2026.08.06 | ₩37,365 | ₩37,365 | ₩37,165 | ₩37,219 | -0.39% | 1.8만 |
|---|
| 2026.08.05 | ₩37,566 | ₩37,566 | ₩37,312 | ₩37,432 | -0.36% | 1.4만 |
|---|
| 2026.08.04 | ₩37,432 | ₩37,619 | ₩37,339 | ₩37,619 | +0.50% | 3.3만 |
|---|
| 2026.08.03 | ₩37,352 | ₩37,526 | ₩37,005 | ₩37,379 | +0.07% | 7.9만 |
|---|
| 2026.07.31 | ₩37,672 | ₩37,672 | ₩37,192 | ₩37,432 | -0.64% | 1.5만 |
|---|
| 2026.07.30 | ₩37,566 | ₩37,966 | ₩37,539 | ₩37,966 | +1.07% | 1.4만 |
|---|
| 2026.07.29 | ₩37,232 | ₩37,539 | ₩37,125 | ₩37,232 | 0.00% | 6천 |
|---|
| 2026.07.28 | ₩37,099 | ₩37,472 | ₩37,032 | ₩37,219 | +0.32% | 6.7만 |
|---|
| 2026.07.27 | ₩36,992 | ₩37,139 | ₩36,872 | ₩36,952 | -0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩36,645 | ₩36,898 | ₩36,498 | ₩36,832 | +0.51% | 2.2만 |
|---|
| 2026.07.23 | ₩36,725 | ₩36,725 | ₩36,431 | ₩36,525 | -0.55% | 6.6천 |
|---|
| 2026.07.22 | ₩36,898 | ₩36,965 | ₩36,818 | ₩36,832 | -0.18% | 7천 |
|---|
| 2026.07.21 | ₩36,872 | ₩36,872 | ₩36,712 | ₩36,792 | -0.22% | 8.6천 |
|---|
| 2026.07.20 | ₩36,792 | ₩36,885 | ₩36,658 | ₩36,738 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩36,845 | ₩37,018 | ₩36,765 | ₩36,965 | +0.33% | 5.9천 |
|---|
| 2026.07.16 | ₩36,565 | ₩36,778 | ₩36,471 | ₩36,738 | +0.47% | 5.8만 |
|---|
| 2026.07.15 | ₩36,591 | ₩36,845 | ₩36,538 | ₩36,845 | +0.69% | 1.8만 |
|---|
| 2026.07.14 | ₩36,485 | ₩36,591 | ₩36,351 | ₩36,525 | +0.11% | 1.1만 |
|---|
| 2026.07.13 | ₩36,271 | ₩36,365 | ₩36,084 | ₩36,258 | -0.04% | 2.8만 |
|---|
| 2026.07.10 | ₩36,351 | ₩36,471 | ₩36,258 | ₩36,258 | -0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩36,191 | ₩36,271 | ₩36,058 | ₩36,084 | -0.29% | 54.9만 |
|---|
| 2026.07.08 | ₩36,325 | ₩36,325 | ₩35,924 | ₩36,071 | -0.70% | 1.2만 |
|---|
| 2026.07.07 | ₩36,685 | ₩36,685 | ₩36,431 | ₩36,498 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩36,445 | ₩36,605 | ₩36,351 | ₩36,485 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩36,431 | ₩36,445 | ₩36,204 | ₩36,445 | +0.04% | 2.1만 |
|---|
| 2026.07.01 | ₩35,724 | ₩36,071 | ₩35,684 | ₩35,898 | +0.49% | 3.2만 |
|---|
| 2026.06.30 | ₩35,871 | ₩36,044 | ₩35,871 | ₩36,044 | +0.48% | 3.6만 |
|---|
| 2026.06.29 | ₩36,111 | ₩36,311 | ₩35,991 | ₩36,285 | +0.48% | 2.4만 |
|---|
| 2026.06.26 | ₩36,151 | ₩36,298 | ₩36,084 | ₩36,218 | +0.18% | 1.7만 |
|---|
| 2026.06.25 | ₩35,964 | ₩36,018 | ₩35,791 | ₩35,978 | +0.04% | 8.6천 |
|---|
| 2026.06.24 | ₩35,631 | ₩35,737 | ₩35,497 | ₩35,617 | -0.04% | 3.2만 |
|---|
| 2026.06.23 | ₩35,110 | ₩35,270 | ₩35,030 | ₩35,097 | -0.04% | 2.1만 |
|---|
| 2026.06.22 | ₩35,350 | ₩35,484 | ₩35,244 | ₩35,244 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩35,991 | ₩35,991 | ₩35,791 | ₩35,884 | -0.30% | 1.1만 |
|---|
| 2026.06.17 | ₩36,525 | ₩36,578 | ₩35,938 | ₩35,938 | -1.61% | 1.1만 |
|---|
| 2026.06.16 | ₩36,591 | ₩36,778 | ₩36,485 | ₩36,485 | -0.29% | 9.2천 |
|---|
| 2026.06.15 | ₩36,872 | ₩36,952 | ₩36,645 | ₩36,698 | -0.47% | 5.1만 |
|---|
| 2026.06.12 | ₩36,792 | ₩36,965 | ₩36,698 | ₩36,912 | +0.33% | 6.1만 |
|---|
| 2026.06.11 | ₩36,191 | ₩36,712 | ₩35,964 | ₩36,551 | +1.00% | 2.2만 |
|---|
| 2026.06.10 | ₩36,084 | ₩36,285 | ₩35,844 | ₩36,018 | -0.18% | 1.9만 |
|---|
| 2026.06.09 | ₩35,831 | ₩35,991 | ₩35,564 | ₩35,817 | -0.04% | 28.3만 |
|---|
| 2026.06.08 | ₩35,911 | ₩36,111 | ₩35,444 | ₩35,457 | -1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩35,804 | ₩35,804 | ₩35,257 | ₩35,257 | -1.53% | 39.4만 |
|---|
| 2026.06.04 | ₩35,951 | ₩36,151 | ₩35,871 | ₩35,898 | -0.15% | 1.3만 |
|---|
| 2026.06.03 | ₩36,004 | ₩36,004 | ₩35,697 | ₩35,871 | -0.37% | 1.1만 |
|---|
| 2026.06.02 | ₩36,418 | ₩36,418 | ₩36,164 | ₩36,231 | -0.51% | 4.7만 |
|---|
| 2026.06.01 | ₩36,445 | ₩36,565 | ₩36,151 | ₩36,351 | -0.26% | 3.9만 |
|---|
| 2026.05.29 | ₩37,112 | ₩37,205 | ₩36,898 | ₩36,898 | -0.58% | 1.7만 |
|---|
| 2026.05.28 | ₩36,765 | ₩37,059 | ₩36,765 | ₩36,925 | +0.44% | 4.3만 |
|---|
| 2026.05.27 | ₩37,045 | ₩37,045 | ₩36,805 | ₩36,805 | -0.65% | 1.3만 |
|---|
| 2026.05.26 | ₩36,938 | ₩37,005 | ₩36,752 | ₩36,832 | -0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩36,645 | ₩36,645 | ₩36,431 | ₩36,565 | -0.22% | 7.5천 |
|---|
| 2026.05.21 | ₩36,672 | ₩37,032 | ₩36,511 | ₩36,792 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩36,365 | ₩36,912 | ₩36,111 | ₩36,818 | +1.25% | 4.2만 |
|---|
| 2026.05.19 | ₩36,485 | ₩36,485 | ₩36,178 | ₩36,445 | -0.11% | 8.7천 |
|---|
| 2026.05.18 | ₩36,378 | ₩36,565 | ₩36,191 | ₩36,338 | -0.11% | 4만 |
|---|
| 2026.05.15 | ₩36,405 | ₩36,445 | ₩36,178 | ₩36,244 | -0.44% | 4.9만 |
|---|
| 2026.05.14 | ₩36,965 | ₩36,992 | ₩36,738 | ₩36,765 | -0.54% | 1.2만 |
|---|
| 2026.05.13 | ₩37,032 | ₩37,179 | ₩36,938 | ₩37,018 | -0.04% | 1.8만 |
|---|
| 2026.05.12 | ₩37,259 | ₩37,299 | ₩37,045 | ₩37,125 | -0.36% | 2.1만 |
|---|
| 2026.05.11 | ₩37,739 | ₩37,833 | ₩37,552 | ₩37,606 | -0.35% | 9.8천 |
|---|
| 2026.05.08 | ₩37,766 | ₩37,966 | ₩37,619 | ₩37,699 | -0.18% | 1.5만 |
|---|
| 2026.05.07 | ₩38,086 | ₩38,086 | ₩37,552 | ₩37,552 | -1.40% | 1.7만 |
|---|
| 2026.05.06 | ₩38,046 | ₩38,260 | ₩38,046 | ₩38,126 | +0.21% | 2.1만 |
|---|
| 2026.05.05 | ₩37,312 | ₩37,579 | ₩37,312 | ₩37,419 | +0.29% | 1.7만 |
|---|
| 2026.05.04 | ₩37,446 | ₩37,446 | ₩37,085 | ₩37,165 | -0.75% | 3.1만 |
|---|
| 2026.05.01 | ₩37,646 | ₩37,859 | ₩37,606 | ₩37,632 | -0.04% | 1.9만 |
|---|
| 2026.04.30 | ₩37,392 | ₩37,779 | ₩37,392 | ₩37,686 | +0.79% | 2만 |
|---|
| 2026.04.29 | ₩37,125 | ₩37,125 | ₩36,872 | ₩36,898 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩37,259 | ₩37,472 | ₩37,259 | ₩37,325 | +0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩37,712 | ₩37,766 | ₩37,552 | ₩37,566 | -0.39% | 1.3만 |
|---|
| 2026.04.24 | ₩37,726 | ₩37,819 | ₩37,579 | ₩37,686 | -0.11% | 7천 |
|---|
| 2026.04.23 | ₩37,886 | ₩38,019 | ₩37,526 | ₩37,619 | -0.70% | 1.8만 |
|---|
| 2026.04.22 | ₩38,059 | ₩38,113 | ₩37,806 | ₩37,873 | -0.49% | 2.7만 |
|---|
| 2026.04.21 | ₩38,246 | ₩38,300 | ₩37,686 | ₩37,712 | -1.40% | 1.3만 |
|---|
| 2026.04.20 | ₩38,380 | ₩38,420 | ₩38,260 | ₩38,353 | -0.07% | 1.5만 |
|---|
| 2026.04.17 | ₩38,687 | ₩38,900 | ₩38,526 | ₩38,526 | -0.41% | 1만 |
|---|
| 2026.04.16 | ₩38,353 | ₩38,353 | ₩38,086 | ₩38,139 | -0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩38,126 | ₩38,286 | ₩37,979 | ₩38,166 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩37,953 | ₩38,233 | ₩37,926 | ₩38,139 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩37,112 | ₩37,512 | ₩36,992 | ₩37,499 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩37,472 | ₩37,552 | ₩37,299 | ₩37,512 | +0.11% | 7.2만 |
|---|
| 2026.04.09 | ₩37,032 | ₩37,446 | ₩36,965 | ₩37,272 | +0.65% | 1.8만 |
|---|
| 2026.04.08 | ₩37,752 | ₩38,006 | ₩37,299 | ₩37,392 | -0.95% | 2.2만 |
|---|
| 2026.04.07 | ₩36,058 | ₩36,178 | ₩35,817 | ₩36,071 | +0.04% | 11.5만 |
|---|
| 2026.04.06 | ₩36,058 | ₩36,298 | ₩35,978 | ₩36,084 | +0.07% | 1.4만 |
|---|
| 2026.04.02 | ₩35,804 | ₩36,138 | ₩35,524 | ₩35,991 | +0.52% | 3.1만 |
|---|
| 2026.04.01 | ₩36,258 | ₩36,418 | ₩35,817 | ₩36,124 | -0.37% | 8.5만 |
|---|
| 2026.03.31 | ₩35,270 | ₩35,657 | ₩35,070 | ₩35,524 | +0.72% | 3.3만 |
|---|
| 2026.03.30 | ₩34,977 | ₩35,177 | ₩34,790 | ₩34,883 | -0.27% | 6.5만 |
|---|
| 2026.03.27 | ₩34,990 | ₩35,070 | ₩34,803 | ₩34,937 | -0.15% | 2.8만 |
|---|
| 2026.03.26 | ₩35,551 | ₩35,697 | ₩35,190 | ₩35,284 | -0.75% | 2.7만 |
|---|
| 2026.03.25 | ₩36,084 | ₩36,111 | ₩35,871 | ₩36,044 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩35,724 | ₩35,978 | ₩35,577 | ₩35,764 | +0.11% | 1.2만 |
|---|
| 2026.03.23 | ₩36,138 | ₩36,405 | ₩35,924 | ₩35,964 | -0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩36,858 | ₩36,858 | ₩35,978 | ₩35,978 | -2.39% | 22.9만 |
|---|
| 2026.03.19 | ₩36,672 | ₩37,192 | ₩36,672 | ₩36,978 | +0.84% | 2.1만 |
|---|
| 2026.03.18 | ₩37,619 | ₩37,632 | ₩37,165 | ₩37,165 | -1.21% | 3.1만 |
|---|
| 2026.03.17 | ₩37,819 | ₩37,966 | ₩37,632 | ₩37,646 | -0.46% | 1.1만 |
|---|
| 2026.03.16 | ₩37,312 | ₩37,526 | ₩37,232 | ₩37,379 | +0.18% | 5.5만 |
|---|
| 2026.03.13 | ₩37,059 | ₩37,259 | ₩36,565 | ₩36,631 | -1.15% | 2.5만 |
|---|
| 2026.03.12 | ₩37,259 | ₩37,259 | ₩36,965 | ₩37,018 | -0.64% | 2.6만 |
|---|
| 2026.03.11 | ₩37,833 | ₩37,886 | ₩37,592 | ₩37,659 | -0.46% | 1.3만 |
|---|
| 2026.03.10 | ₩38,353 | ₩38,620 | ₩38,206 | ₩38,206 | -0.38% | 8.6천 |
|---|
| 2026.03.09 | ₩37,552 | ₩38,220 | ₩37,365 | ₩38,113 | +1.49% | 2.6만 |
|---|
| 2026.03.06 | ₩38,099 | ₩38,393 | ₩38,099 | ₩38,246 | +0.39% | 1.9만 |
|---|
| 2026.03.05 | ₩38,700 | ₩38,700 | ₩38,273 | ₩38,473 | -0.59% | 1.5만 |
|---|
| 2026.03.04 | ₩38,900 | ₩39,127 | ₩38,687 | ₩38,994 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩38,620 | ₩38,927 | ₩38,099 | ₩38,887 | +0.69% | 4.5만 |
|---|
| 2026.03.02 | ₩39,727 | ₩39,901 | ₩39,381 | ₩39,701 | -0.07% | 18.6만 |
|---|
| 2026.02.27 | ₩40,461 | ₩40,635 | ₩40,421 | ₩40,622 | +0.40% | 1만 |
|---|
| 2026.02.26 | ₩40,582 | ₩40,662 | ₩40,475 | ₩40,648 | +0.16% | 1.3만 |
|---|
| 2026.02.25 | ₩40,221 | ₩40,515 | ₩40,221 | ₩40,435 | +0.53% | 1.1만 |
|---|
| 2026.02.24 | ₩40,221 | ₩40,368 | ₩40,195 | ₩40,221 | 0.00% | 8.2천 |
|---|
| 2026.02.23 | ₩40,248 | ₩40,355 | ₩40,114 | ₩40,168 | -0.20% | 4.4만 |
|---|
| 2026.02.20 | ₩39,954 | ₩40,328 | ₩39,901 | ₩40,261 | +0.77% | 3.2만 |
|---|
| 2026.02.19 | ₩39,794 | ₩39,914 | ₩39,607 | ₩39,914 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,181 | ₩40,195 | ₩39,808 | ₩39,968 | -0.53% | 2.2만 |
|---|
| 2026.02.17 | ₩40,008 | ₩40,328 | ₩39,848 | ₩40,315 | +0.77% | 4.9만 |
|---|
| 2026.02.13 | ₩40,074 | ₩40,155 | ₩39,768 | ₩40,034 | -0.10% | 1.7만 |
|---|
| 2026.02.12 | ₩40,275 | ₩40,275 | ₩40,074 | ₩40,074 | -0.50% | 4.7천 |
|---|
| 2026.02.11 | ₩40,155 | ₩40,381 | ₩40,155 | ₩40,275 | +0.30% | 1.8만 |
|---|
| 2026.02.10 | ₩39,901 | ₩40,141 | ₩39,808 | ₩39,954 | +0.13% | 3.5만 |
|---|
| 2026.02.09 | ₩39,421 | ₩39,687 | ₩39,367 | ₩39,634 | +0.54% | 2.9만 |
|---|
| 2026.02.06 | ₩39,034 | ₩39,180 | ₩39,034 | ₩39,167 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩38,793 | ₩38,927 | ₩38,687 | ₩38,687 | -0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩39,127 | ₩39,260 | ₩38,927 | ₩39,140 | +0.03% | 3.3만 |
|---|
| 2026.02.03 | ₩38,566 | ₩38,793 | ₩38,566 | ₩38,793 | +0.59% | 3.7만 |
|---|
| 2026.02.02 | ₩38,660 | ₩38,713 | ₩38,553 | ₩38,553 | -0.28% | 6.5만 |
|---|
| 2026.01.30 | ₩39,114 | ₩39,114 | ₩38,700 | ₩38,847 | -0.68% | 1.9만 |
|---|
| 2026.01.29 | ₩39,287 | ₩39,407 | ₩38,900 | ₩39,407 | +0.31% | 4.5만 |
|---|
| 2026.01.28 | ₩38,860 | ₩38,940 | ₩38,687 | ₩38,940 | +0.21% | 5.1만 |
|---|
| 2026.01.27 | ₩38,673 | ₩38,900 | ₩38,633 | ₩38,873 | +0.52% | 3만 |
|---|
| 2026.01.26 | ₩38,700 | ₩38,767 | ₩38,473 | ₩38,473 | -0.59% | 4.5만 |
|---|
| 2026.01.23 | ₩38,086 | ₩38,300 | ₩37,993 | ₩38,286 | +0.53% | 1.4만 |
|---|
| 2026.01.22 | ₩38,139 | ₩38,286 | ₩38,073 | ₩38,166 | +0.07% | 1.9만 |
|---|
| 2026.01.21 | ₩37,899 | ₩37,926 | ₩37,632 | ₩37,886 | -0.04% | 1.9만 |
|---|
| 2026.01.20 | ₩38,206 | ₩38,220 | ₩37,899 | ₩37,899 | -0.80% | 2.6만 |
|---|
| 2026.01.16 | ₩38,500 | ₩38,526 | ₩38,313 | ₩38,500 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩38,246 | ₩38,340 | ₩38,179 | ₩38,286 | +0.10% | 9.8만 |
|---|
| 2026.01.14 | ₩37,966 | ₩38,046 | ₩37,899 | ₩38,046 | +0.21% | 4.7만 |
|---|
| 2026.01.13 | ₩38,166 | ₩38,420 | ₩37,939 | ₩37,939 | -0.59% | 3.9만 |
|---|
| 2026.01.12 | ₩38,366 | ₩38,433 | ₩38,286 | ₩38,340 | -0.07% | 2.5만 |
|---|
| 2026.01.09 | ₩38,179 | ₩38,326 | ₩37,913 | ₩38,246 | +0.17% | 28.8만 |
|---|
| 2026.01.08 | ₩38,153 | ₩38,366 | ₩38,153 | ₩38,286 | +0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩38,073 | ₩38,153 | ₩37,926 | ₩38,073 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩37,779 | ₩37,806 | ₩37,566 | ₩37,686 | -0.25% | 3.7만 |
|---|
| 2026.01.05 | ₩37,446 | ₩37,819 | ₩37,392 | ₩37,819 | +1.00% | 4만 |
|---|
| 2026.01.02 | ₩37,686 | ₩37,686 | ₩37,419 | ₩37,632 | -0.14% | 16.3만 |
|---|
| 2025.12.31 | ₩37,486 | ₩37,632 | ₩37,365 | ₩37,365 | -0.32% | 1.1만 |
|---|
| 2025.12.30 | ₩37,606 | ₩37,686 | ₩37,512 | ₩37,512 | -0.25% | 1.4만 |
|---|
| 2025.12.29 | ₩37,459 | ₩37,606 | ₩37,365 | ₩37,472 | +0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩37,499 | ₩37,539 | ₩37,325 | ₩37,539 | +0.11% | 2.8만 |
|---|
| 2025.12.24 | ₩37,446 | ₩37,539 | ₩37,179 | ₩37,526 | +0.21% | 2.9만 |
|---|
| 2025.12.23 | ₩37,272 | ₩37,339 | ₩37,112 | ₩37,232 | -0.11% | 4.4만 |
|---|
| 2025.12.22 | ₩36,978 | ₩37,099 | ₩36,845 | ₩37,059 | +0.22% | 2.3만 |
|---|
| 2025.12.19 | ₩37,365 | ₩37,486 | ₩37,312 | ₩37,365 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩37,299 | ₩37,512 | ₩37,299 | ₩37,339 | +0.11% | 1.8만 |
|---|
| 2025.12.17 | ₩37,219 | ₩37,285 | ₩37,005 | ₩37,139 | -0.22% | 1만 |
|---|
| 2025.12.16 | ₩37,299 | ₩37,299 | ₩37,099 | ₩37,099 | -0.54% | 5만 |
|---|
| 2025.12.15 | ₩37,125 | ₩37,325 | ₩37,059 | ₩37,085 | -0.11% | 9.9천 |
|---|
| 2025.12.12 | ₩37,045 | ₩37,165 | ₩36,965 | ₩37,059 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩36,978 | ₩37,179 | ₩36,938 | ₩36,938 | -0.11% | 2.7만 |
|---|
| 2025.12.10 | ₩36,645 | ₩36,885 | ₩36,645 | ₩36,872 | +0.62% | 6.8천 |
|---|
| 2025.12.09 | ₩36,645 | ₩36,805 | ₩36,565 | ₩36,565 | -0.22% | 4.2만 |
|---|
| 2025.12.08 | ₩36,912 | ₩36,912 | ₩36,605 | ₩36,605 | -0.83% | 2만 |
|---|
| 2025.12.05 | ₩37,139 | ₩37,165 | ₩36,912 | ₩36,925 | -0.57% | 1.1만 |
|---|
| 2025.12.04 | ₩37,299 | ₩37,299 | ₩37,152 | ₩37,152 | -0.39% | 7.6천 |
|---|
| 2025.12.03 | ₩37,312 | ₩37,446 | ₩37,139 | ₩37,312 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩37,405 | ₩37,405 | ₩37,045 | ₩37,192 | -0.57% | 2.4만 |
|---|
| 2025.12.01 | ₩37,232 | ₩37,405 | ₩37,125 | ₩37,125 | -0.29% | 7만 |
|---|
| 2025.11.28 | ₩37,432 | ₩37,632 | ₩37,432 | ₩37,579 | +0.39% | 2.1천 |
|---|
| 2025.11.26 | ₩37,312 | ₩37,499 | ₩37,139 | ₩37,486 | +0.46% | 1.5만 |
|---|
| 2025.11.25 | ₩36,872 | ₩37,259 | ₩36,872 | ₩37,139 | +0.72% | 1.7만 |
|---|
| 2025.11.24 | ₩36,725 | ₩36,832 | ₩36,591 | ₩36,818 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩36,511 | ₩36,725 | ₩36,471 | ₩36,725 | +0.58% | 1.6만 |
|---|
| 2025.11.20 | ₩36,752 | ₩36,832 | ₩36,271 | ₩36,418 | -0.91% | 3.6만 |
|---|
| 2025.11.19 | ₩36,912 | ₩36,952 | ₩36,658 | ₩36,658 | -0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩36,925 | ₩37,125 | ₩36,792 | ₩36,925 | 0.00% | 5.8만 |
|---|
| 2025.11.17 | ₩37,339 | ₩37,432 | ₩37,072 | ₩37,165 | -0.46% | 1.5만 |
|---|
| 2025.11.14 | ₩37,325 | ₩37,419 | ₩37,312 | ₩37,339 | +0.04% | 1.6만 |
|---|
| 2025.11.13 | ₩37,552 | ₩37,619 | ₩37,379 | ₩37,392 | -0.43% | 1.2만 |
|---|
| 2025.11.12 | ₩37,712 | ₩37,886 | ₩37,646 | ₩37,806 | +0.25% | 3.6만 |
|---|
| 2025.11.11 | ₩37,659 | ₩37,846 | ₩37,632 | ₩37,846 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩37,352 | ₩37,446 | ₩37,205 | ₩37,432 | +0.21% | 2만 |
|---|
| 2025.11.07 | ₩37,139 | ₩37,552 | ₩37,072 | ₩37,526 | +1.04% | 2.3만 |
|---|
| 2025.11.06 | ₩37,112 | ₩37,179 | ₩36,925 | ₩37,179 | +0.18% | 2.6만 |
|---|
| 2025.11.05 | ₩36,752 | ₩36,912 | ₩36,725 | ₩36,912 | +0.44% | 1.9만 |
|---|
| 2025.11.04 | ₩36,605 | ₩36,765 | ₩36,511 | ₩36,618 | +0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,551 | ₩36,765 | ₩36,525 | ₩36,645 | +0.26% | 3.8만 |
|---|
| 2025.10.31 | ₩36,752 | ₩36,832 | ₩36,698 | ₩36,805 | +0.15% | 5.9천 |
|---|
| 2025.10.30 | ₩36,832 | ₩37,085 | ₩36,832 | ₩37,018 | +0.51% | 5천 |
|---|
| 2025.10.29 | ₩37,552 | ₩37,552 | ₩37,085 | ₩37,179 | -1.00% | 2.8만 |
|---|
| 2025.10.28 | ₩37,632 | ₩37,766 | ₩37,512 | ₩37,739 | +0.28% | 5.1만 |
|---|
| 2025.10.27 | ₩37,632 | ₩37,779 | ₩37,566 | ₩37,712 | +0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩37,659 | ₩37,766 | ₩37,592 | ₩37,686 | +0.07% | 9천 |
|---|
| 2025.10.23 | ₩37,779 | ₩37,873 | ₩37,659 | ₩37,833 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩37,365 | ₩37,539 | ₩37,272 | ₩37,526 | +0.43% | 8.4천 |
|---|
| 2025.10.21 | ₩37,165 | ₩37,339 | ₩37,139 | ₩37,272 | +0.29% | 1.1만 |
|---|
| 2025.10.20 | ₩37,365 | ₩37,365 | ₩37,245 | ₩37,352 | -0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩37,112 | ₩37,259 | ₩36,992 | ₩37,192 | +0.22% | 2.2만 |
|---|
| 2025.10.16 | ₩37,099 | ₩37,205 | ₩36,925 | ₩37,125 | +0.07% | 5.2만 |
|---|
| 2025.10.15 | ₩36,805 | ₩36,938 | ₩36,685 | ₩36,778 | -0.07% | 4.3만 |
|---|
| 2025.10.14 | ₩36,551 | ₩36,925 | ₩36,551 | ₩36,858 | +0.84% | 6.3만 |
|---|
| 2025.10.13 | ₩36,498 | ₩36,645 | ₩36,471 | ₩36,511 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩36,418 | ₩36,431 | ₩36,044 | ₩36,124 | -0.81% | 2.5만 |
|---|