시장 데이터를 불러오는 중
전체 종목
Global X SuperDividend REIT ETF 과거 주가
Global X SuperDividend REIT ETF · SRET · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X SuperDividend REIT ETF · SRET · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,960 | ₩26,014 | ₩25,813 | ₩25,987 | +0.10% | 5.5만 |
| 2026.10.08 | ₩25,652 | ₩25,960 | ₩25,544 | ₩25,960 | +1.20% | 5.1만 |
| 2026.10.07 | ₩26,001 | ₩26,037 | ₩25,638 | ₩25,732 | -1.03% | 5.3만 |
| 2026.10.06 | ₩26,027 | ₩26,175 | ₩25,960 | ₩26,042 | +0.06% | 5.5만 |
| 2026.10.05 | ₩26,188 | ₩26,215 | ₩25,980 | ₩26,001 | -0.72% | 9.1만 |
| 2026.10.02 | ₩26,725 | ₩26,832 | ₩26,416 | ₩26,484 | -0.90% | 6.8만 |
| 2026.10.01 | ₩26,832 | ₩26,832 | ₩26,323 | ₩26,497 | -1.25% | 8.3만 |
| 2026.09.30 | ₩27,275 | ₩27,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,873 |
| -1.48% |
| 3.3만 |
| 2026.09.29 | ₩27,154 | ₩27,248 | ₩27,034 | ₩27,181 | +0.10% | 3.9만 |
|---|
| 2026.09.28 | ₩27,128 | ₩27,289 | ₩26,993 | ₩27,187 | +0.22% | 3.8만 |
|---|
| 2026.09.25 | ₩27,262 | ₩27,262 | ₩26,980 | ₩27,244 | -0.06% | 7.6만 |
|---|
| 2026.09.24 | ₩27,463 | ₩27,503 | ₩27,181 | ₩27,235 | -0.83% | 7.2만 |
|---|
| 2026.09.23 | ₩27,973 | ₩27,973 | ₩27,503 | ₩27,517 | -1.63% | 4.1만 |
|---|
| 2026.09.22 | ₩28,000 | ₩28,161 | ₩27,892 | ₩27,985 | -0.05% | 3.1만 |
|---|
| 2026.09.21 | ₩27,825 | ₩28,013 | ₩27,798 | ₩27,919 | +0.34% | 3.1만 |
|---|
| 2026.09.18 | ₩28,053 | ₩28,053 | ₩27,776 | ₩27,796 | -0.92% | 2.4만 |
|---|
| 2026.09.17 | ₩28,201 | ₩28,264 | ₩28,094 | ₩28,120 | -0.29% | 3.2만 |
|---|
| 2026.09.16 | ₩28,375 | ₩28,378 | ₩27,840 | ₩28,001 | -1.32% | 5.3만 |
|---|
| 2026.09.15 | ₩28,442 | ₩28,523 | ₩28,268 | ₩28,281 | -0.57% | 2만 |
|---|
| 2026.09.14 | ₩28,603 | ₩28,764 | ₩28,449 | ₩28,509 | -0.33% | 4.4만 |
|---|
| 2026.09.11 | ₩28,925 | ₩29,019 | ₩28,590 | ₩28,615 | -1.07% | 4만 |
|---|
| 2026.09.10 | ₩29,113 | ₩29,113 | ₩28,644 | ₩28,707 | -1.40% | 22.9만 |
|---|
| 2026.09.09 | ₩29,288 | ₩29,341 | ₩29,033 | ₩29,034 | -0.87% | 4.4만 |
|---|
| 2026.09.08 | ₩29,288 | ₩29,435 | ₩29,249 | ₩29,333 | +0.16% | 3.4만 |
|---|
| 2026.09.04 | ₩29,274 | ₩29,516 | ₩29,247 | ₩29,408 | +0.46% | 1.3만 |
|---|
| 2026.09.03 | ₩29,435 | ₩29,482 | ₩29,207 | ₩29,355 | -0.27% | 4.6만 |
|---|
| 2026.09.02 | ₩29,475 | ₩29,623 | ₩29,368 | ₩29,542 | +0.23% | 2.5만 |
|---|
| 2026.09.01 | ₩29,542 | ₩29,616 | ₩29,381 | ₩29,424 | -0.40% | 2.4만 |
|---|
| 2026.08.31 | ₩29,811 | ₩29,811 | ₩29,542 | ₩29,627 | -0.62% | 2.4만 |
|---|
| 2026.08.28 | ₩29,824 | ₩29,945 | ₩29,730 | ₩29,771 | -0.18% | 4.2만 |
|---|
| 2026.08.27 | ₩29,905 | ₩30,039 | ₩29,764 | ₩29,958 | +0.18% | 2.7만 |
|---|
| 2026.08.26 | ₩30,119 | ₩30,119 | ₩29,905 | ₩29,905 | -0.71% | 1.5만 |
|---|
| 2026.08.25 | ₩30,066 | ₩30,160 | ₩29,958 | ₩30,021 | -0.15% | 2만 |
|---|
| 2026.08.24 | ₩30,012 | ₩30,186 | ₩29,972 | ₩30,048 | +0.12% | 3.5만 |
|---|
| 2026.08.21 | ₩30,267 | ₩30,267 | ₩29,932 | ₩30,039 | -0.75% | 1.8만 |
|---|
| 2026.08.20 | ₩30,119 | ₩30,186 | ₩29,905 | ₩30,097 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩29,905 | ₩30,186 | ₩29,905 | ₩30,089 | +0.61% | 1.5만 |
|---|
| 2026.08.18 | ₩29,891 | ₩30,012 | ₩29,797 | ₩29,843 | -0.16% | 3.1만 |
|---|
| 2026.08.17 | ₩30,025 | ₩30,025 | ₩29,757 | ₩29,887 | -0.46% | 3.5만 |
|---|
| 2026.08.14 | ₩30,133 | ₩30,227 | ₩29,999 | ₩30,042 | -0.30% | 4.9만 |
|---|
| 2026.08.13 | ₩29,838 | ₩30,119 | ₩29,838 | ₩29,977 | +0.47% | 3.8만 |
|---|
| 2026.08.12 | ₩29,824 | ₩29,926 | ₩29,703 | ₩29,824 | 0.00% | 4.1만 |
|---|
| 2026.08.11 | ₩29,717 | ₩29,851 | ₩29,661 | ₩29,703 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩30,146 | ₩30,146 | ₩29,583 | ₩29,738 | -1.35% | 3.5만 |
|---|
| 2026.08.07 | ₩29,985 | ₩30,267 | ₩29,985 | ₩30,117 | +0.44% | 2.7만 |
|---|
| 2026.08.06 | ₩30,039 | ₩30,079 | ₩29,811 | ₩29,843 | -0.65% | 3.4만 |
|---|
| 2026.08.05 | ₩30,186 | ₩30,186 | ₩29,958 | ₩30,052 | -0.44% | 2.2만 |
|---|
| 2026.08.04 | ₩30,307 | ₩30,535 | ₩30,039 | ₩30,294 | -0.04% | 2.8만 |
|---|
| 2026.08.03 | ₩30,495 | ₩30,723 | ₩30,321 | ₩30,401 | -0.31% | 3.1만 |
|---|
| 2026.07.31 | ₩30,696 | ₩30,696 | ₩30,280 | ₩30,431 | -0.87% | 2만 |
|---|
| 2026.07.30 | ₩31,112 | ₩31,112 | ₩30,468 | ₩30,675 | -1.41% | 3.1만 |
|---|
| 2026.07.29 | ₩31,193 | ₩31,233 | ₩30,991 | ₩31,024 | -0.54% | 2.1만 |
|---|
| 2026.07.28 | ₩30,965 | ₩31,233 | ₩30,965 | ₩31,166 | +0.65% | 3만 |
|---|
| 2026.07.27 | ₩30,924 | ₩31,085 | ₩30,857 | ₩30,948 | +0.08% | 1.9만 |
|---|
| 2026.07.24 | ₩30,576 | ₩30,938 | ₩30,576 | ₩30,857 | +0.92% | 2.7만 |
|---|
| 2026.07.23 | ₩30,777 | ₩30,821 | ₩30,428 | ₩30,559 | -0.71% | 1.7만 |
|---|
| 2026.07.22 | ₩31,059 | ₩31,059 | ₩30,898 | ₩30,958 | -0.32% | 3.3만 |
|---|
| 2026.07.21 | ₩30,737 | ₩31,057 | ₩30,737 | ₩31,025 | +0.94% | 4.1만 |
|---|
| 2026.07.20 | ₩31,072 | ₩31,093 | ₩30,616 | ₩30,810 | -0.84% | 3.2만 |
|---|
| 2026.07.17 | ₩31,206 | ₩31,501 | ₩31,005 | ₩31,085 | -0.39% | 3.4만 |
|---|
| 2026.07.16 | ₩30,750 | ₩31,273 | ₩30,750 | ₩31,245 | +1.61% | 3.8만 |
|---|
| 2026.07.15 | ₩30,535 | ₩30,895 | ₩30,535 | ₩30,703 | +0.55% | 5만 |
|---|
| 2026.07.14 | ₩30,361 | ₩30,629 | ₩30,361 | ₩30,576 | +0.71% | 3.2만 |
|---|
| 2026.07.13 | ₩30,374 | ₩30,455 | ₩30,200 | ₩30,233 | -0.46% | 4.5만 |
|---|
| 2026.07.10 | ₩30,441 | ₩30,482 | ₩30,186 | ₩30,388 | -0.18% | 2.9만 |
|---|
| 2026.07.09 | ₩30,146 | ₩30,360 | ₩30,119 | ₩30,260 | +0.38% | 1.4만 |
|---|
| 2026.07.08 | ₩30,347 | ₩30,347 | ₩30,072 | ₩30,221 | -0.42% | 3.4만 |
|---|
| 2026.07.07 | ₩30,441 | ₩30,683 | ₩30,294 | ₩30,381 | -0.20% | 2.7만 |
|---|
| 2026.07.06 | ₩30,455 | ₩30,455 | ₩30,254 | ₩30,401 | -0.18% | 4.3만 |
|---|
| 2026.07.02 | ₩30,455 | ₩30,669 | ₩30,388 | ₩30,585 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,280 | ₩30,522 | ₩30,213 | ₩30,419 | +0.46% | 4.9만 |
|---|
| 2026.06.30 | ₩30,415 | ₩30,629 | ₩30,335 | ₩30,415 | 0.00% | 4.6만 |
|---|
| 2026.06.29 | ₩30,468 | ₩30,535 | ₩30,225 | ₩30,500 | +0.11% | 1.9만 |
|---|
| 2026.06.26 | ₩30,186 | ₩30,549 | ₩30,186 | ₩30,468 | +0.93% | 3.7만 |
|---|
| 2026.06.25 | ₩30,146 | ₩30,274 | ₩30,019 | ₩30,148 | +0.00% | 4만 |
|---|
| 2026.06.24 | ₩29,958 | ₩30,186 | ₩29,958 | ₩30,083 | +0.42% | 3.7만 |
|---|
| 2026.06.23 | ₩29,744 | ₩29,945 | ₩29,744 | ₩29,919 | +0.59% | 1.8만 |
|---|
| 2026.06.22 | ₩29,663 | ₩29,838 | ₩29,650 | ₩29,754 | +0.31% | 2.3만 |
|---|
| 2026.06.18 | ₩29,744 | ₩29,851 | ₩29,583 | ₩29,667 | -0.26% | 1.9만 |
|---|
| 2026.06.17 | ₩30,133 | ₩30,186 | ₩29,549 | ₩29,563 | -1.89% | 5.4만 |
|---|
| 2026.06.16 | ₩30,106 | ₩30,280 | ₩30,106 | ₩30,169 | +0.21% | 3.3만 |
|---|
| 2026.06.15 | ₩30,334 | ₩30,334 | ₩29,864 | ₩30,025 | -1.02% | 3.1만 |
|---|
| 2026.06.12 | ₩30,052 | ₩30,227 | ₩30,012 | ₩30,086 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩30,066 | ₩30,307 | ₩29,864 | ₩30,079 | +0.04% | 3.3만 |
|---|
| 2026.06.10 | ₩30,146 | ₩30,361 | ₩29,918 | ₩30,031 | -0.38% | 4.3만 |
|---|
| 2026.06.09 | ₩29,610 | ₩30,025 | ₩29,610 | ₩30,012 | +1.36% | 4.6만 |
|---|
| 2026.06.08 | ₩29,717 | ₩29,717 | ₩29,355 | ₩29,455 | -0.88% | 2.2만 |
|---|
| 2026.06.05 | ₩29,529 | ₩29,771 | ₩29,489 | ₩29,669 | +0.47% | 2.8만 |
|---|
| 2026.06.04 | ₩29,449 | ₩29,647 | ₩29,395 | ₩29,496 | +0.16% | 2.7만 |
|---|
| 2026.06.03 | ₩29,583 | ₩29,583 | ₩29,288 | ₩29,288 | -1.00% | 4.3만 |
|---|
| 2026.06.02 | ₩29,851 | ₩29,918 | ₩29,737 | ₩29,811 | -0.13% | 5.5만 |
|---|
| 2026.06.01 | ₩29,985 | ₩29,985 | ₩29,693 | ₩29,760 | -0.75% | 4.1만 |
|---|
| 2026.05.29 | ₩30,227 | ₩30,267 | ₩30,052 | ₩30,186 | -0.13% | 3만 |
|---|
| 2026.05.28 | ₩30,186 | ₩30,361 | ₩30,133 | ₩30,252 | +0.22% | 1.5만 |
|---|
| 2026.05.27 | ₩30,267 | ₩30,455 | ₩30,267 | ₩30,347 | +0.27% | 3.6만 |
|---|
| 2026.05.26 | ₩30,119 | ₩30,294 | ₩30,106 | ₩30,254 | +0.45% | 4.9만 |
|---|
| 2026.05.22 | ₩30,321 | ₩30,321 | ₩30,046 | ₩30,173 | -0.49% | 4만 |
|---|
| 2026.05.21 | ₩30,119 | ₩30,294 | ₩29,784 | ₩30,220 | +0.33% | 5.7만 |
|---|
| 2026.05.20 | ₩29,932 | ₩30,173 | ₩29,797 | ₩30,122 | +0.64% | 2.5만 |
|---|
| 2026.05.19 | ₩29,797 | ₩29,972 | ₩29,693 | ₩29,750 | -0.16% | 7.7만 |
|---|
| 2026.05.18 | ₩29,891 | ₩29,972 | ₩29,824 | ₩29,945 | +0.18% | 4.7만 |
|---|
| 2026.05.15 | ₩30,012 | ₩30,012 | ₩29,650 | ₩29,750 | -0.87% | 2.4만 |
|---|
| 2026.05.14 | ₩30,173 | ₩30,321 | ₩30,012 | ₩30,056 | -0.39% | 5.1만 |
|---|
| 2026.05.13 | ₩30,093 | ₩30,227 | ₩29,999 | ₩30,119 | +0.09% | 3.5만 |
|---|
| 2026.05.12 | ₩30,401 | ₩30,428 | ₩30,119 | ₩30,331 | -0.23% | 4.4만 |
|---|
| 2026.05.11 | ₩30,616 | ₩30,616 | ₩30,334 | ₩30,388 | -0.74% | 4.2만 |
|---|
| 2026.05.08 | ₩30,428 | ₩30,629 | ₩30,428 | ₩30,576 | +0.49% | 2.8만 |
|---|
| 2026.05.07 | ₩30,455 | ₩30,522 | ₩30,334 | ₩30,440 | -0.05% | 1.8만 |
|---|
| 2026.05.06 | ₩30,361 | ₩30,522 | ₩30,334 | ₩30,488 | +0.42% | 3.9만 |
|---|
| 2026.05.05 | ₩30,093 | ₩30,280 | ₩29,950 | ₩30,280 | +0.62% | 2.1만 |
|---|
| 2026.05.04 | ₩30,441 | ₩30,629 | ₩30,173 | ₩30,240 | -0.66% | 13.8만 |
|---|
| 2026.05.01 | ₩30,522 | ₩30,643 | ₩30,428 | ₩30,561 | +0.13% | 2.9만 |
|---|
| 2026.04.30 | ₩30,227 | ₩30,576 | ₩30,227 | ₩30,455 | +0.75% | 4.6만 |
|---|
| 2026.04.29 | ₩30,428 | ₩30,435 | ₩30,039 | ₩30,173 | -0.84% | 3.1만 |
|---|
| 2026.04.28 | ₩30,683 | ₩30,696 | ₩30,415 | ₩30,683 | 0.00% | 4.8만 |
|---|
| 2026.04.27 | ₩30,455 | ₩30,669 | ₩30,347 | ₩30,535 | +0.26% | 4.7만 |
|---|
| 2026.04.24 | ₩30,361 | ₩30,508 | ₩30,280 | ₩30,475 | +0.38% | 4.4만 |
|---|
| 2026.04.23 | ₩30,213 | ₩30,374 | ₩30,160 | ₩30,280 | +0.22% | 2.6만 |
|---|
| 2026.04.22 | ₩30,388 | ₩30,522 | ₩30,160 | ₩30,225 | -0.53% | 2.9만 |
|---|
| 2026.04.21 | ₩30,482 | ₩30,669 | ₩30,321 | ₩30,368 | -0.37% | 2.9만 |
|---|
| 2026.04.20 | ₩30,576 | ₩30,576 | ₩30,468 | ₩30,562 | -0.04% | 7만 |
|---|
| 2026.04.17 | ₩30,347 | ₩30,576 | ₩30,260 | ₩30,576 | +0.75% | 5.6만 |
|---|
| 2026.04.16 | ₩30,186 | ₩30,254 | ₩30,012 | ₩30,039 | -0.49% | 5만 |
|---|
| 2026.04.15 | ₩29,905 | ₩30,173 | ₩29,891 | ₩30,166 | +0.87% | 7만 |
|---|
| 2026.04.14 | ₩29,771 | ₩29,999 | ₩29,677 | ₩29,918 | +0.50% | 24.5만 |
|---|
| 2026.04.13 | ₩29,502 | ₩29,663 | ₩29,381 | ₩29,610 | +0.36% | 5.2만 |
|---|
| 2026.04.10 | ₩29,636 | ₩29,771 | ₩29,516 | ₩29,556 | -0.27% | 4.6만 |
|---|
| 2026.04.09 | ₩29,113 | ₩29,771 | ₩29,113 | ₩29,435 | +1.11% | 13.8만 |
|---|
| 2026.04.08 | ₩29,046 | ₩29,288 | ₩29,046 | ₩29,127 | +0.28% | 2.5만 |
|---|
| 2026.04.07 | ₩28,563 | ₩28,831 | ₩28,536 | ₩28,697 | +0.47% | 10.9만 |
|---|
| 2026.04.06 | ₩28,402 | ₩28,684 | ₩28,402 | ₩28,577 | +0.61% | 3.7만 |
|---|
| 2026.04.02 | ₩28,469 | ₩28,791 | ₩28,311 | ₩28,791 | +1.13% | 1.7만 |
|---|
| 2026.04.01 | ₩28,603 | ₩28,617 | ₩28,416 | ₩28,536 | -0.23% | 3만 |
|---|
| 2026.03.31 | ₩28,308 | ₩28,483 | ₩28,147 | ₩28,442 | +0.47% | 4.2만 |
|---|
| 2026.03.30 | ₩27,906 | ₩28,335 | ₩27,839 | ₩27,934 | +0.10% | 5.3만 |
|---|
| 2026.03.27 | ₩28,000 | ₩28,161 | ₩27,792 | ₩27,792 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩28,281 | ₩28,367 | ₩28,107 | ₩28,134 | -0.52% | 1.9만 |
|---|
| 2026.03.25 | ₩28,442 | ₩28,476 | ₩28,259 | ₩28,355 | -0.31% | 1.3만 |
|---|
| 2026.03.24 | ₩28,040 | ₩28,416 | ₩28,040 | ₩28,241 | +0.72% | 2.5만 |
|---|
| 2026.03.23 | ₩28,147 | ₩28,603 | ₩28,053 | ₩28,283 | +0.48% | 4.4만 |
|---|
| 2026.03.20 | ₩28,979 | ₩28,979 | ₩27,865 | ₩27,912 | -3.68% | 8.9만 |
|---|
| 2026.03.19 | ₩28,952 | ₩29,153 | ₩28,858 | ₩29,017 | +0.22% | 5.1만 |
|---|
| 2026.03.18 | ₩29,328 | ₩29,402 | ₩28,912 | ₩29,203 | -0.43% | 5.8만 |
|---|
| 2026.03.17 | ₩29,408 | ₩29,677 | ₩29,408 | ₩29,441 | +0.11% | 3.5만 |
|---|
| 2026.03.16 | ₩29,274 | ₩29,650 | ₩29,274 | ₩29,395 | +0.41% | 2.7만 |
|---|
| 2026.03.13 | ₩29,569 | ₩29,703 | ₩29,059 | ₩29,080 | -1.66% | 5.5만 |
|---|
| 2026.03.12 | ₩29,381 | ₩29,650 | ₩29,368 | ₩29,408 | +0.09% | 5.4만 |
|---|
| 2026.03.11 | ₩29,717 | ₩29,717 | ₩29,381 | ₩29,528 | -0.64% | 3.5만 |
|---|
| 2026.03.10 | ₩29,744 | ₩30,093 | ₩29,529 | ₩29,811 | +0.23% | 4.8만 |
|---|
| 2026.03.09 | ₩29,489 | ₩29,703 | ₩28,872 | ₩29,623 | +0.45% | 7.9만 |
|---|
| 2026.03.06 | ₩29,717 | ₩29,838 | ₩29,435 | ₩29,754 | +0.13% | 4.8만 |
|---|
| 2026.03.05 | ₩30,146 | ₩30,146 | ₩29,703 | ₩29,938 | -0.69% | 5.6만 |
|---|
| 2026.03.04 | ₩30,307 | ₩30,321 | ₩30,119 | ₩30,240 | -0.22% | 4.4만 |
|---|
| 2026.03.03 | ₩30,428 | ₩30,683 | ₩30,066 | ₩30,334 | -0.31% | 7.5만 |
|---|
| 2026.03.02 | ₩30,361 | ₩30,830 | ₩30,186 | ₩30,743 | +1.26% | 4.8만 |
|---|
| 2026.02.27 | ₩30,817 | ₩30,978 | ₩30,669 | ₩30,743 | -0.24% | 6.5만 |
|---|
| 2026.02.26 | ₩30,656 | ₩30,978 | ₩30,656 | ₩30,911 | +0.83% | 8.7만 |
|---|
| 2026.02.25 | ₩30,441 | ₩30,643 | ₩30,401 | ₩30,609 | +0.55% | 8만 |
|---|
| 2026.02.24 | ₩30,415 | ₩30,643 | ₩30,321 | ₩30,549 | +0.44% | 6.9만 |
|---|
| 2026.02.23 | ₩30,562 | ₩30,683 | ₩30,408 | ₩30,482 | -0.26% | 5.2만 |
|---|
| 2026.02.20 | ₩30,294 | ₩30,495 | ₩30,254 | ₩30,461 | +0.55% | 2.7만 |
|---|
| 2026.02.19 | ₩30,388 | ₩30,448 | ₩30,227 | ₩30,300 | -0.29% | 2.5만 |
|---|
| 2026.02.18 | ₩30,790 | ₩30,790 | ₩30,401 | ₩30,401 | -1.26% | 4.1만 |
|---|
| 2026.02.17 | ₩30,750 | ₩30,844 | ₩30,428 | ₩30,800 | +0.16% | 4.8만 |
|---|
| 2026.02.13 | ₩30,508 | ₩30,743 | ₩30,341 | ₩30,600 | +0.30% | 3.6만 |
|---|
| 2026.02.12 | ₩30,522 | ₩30,589 | ₩30,186 | ₩30,334 | -0.62% | 4.2만 |
|---|
| 2026.02.11 | ₩30,495 | ₩30,582 | ₩30,401 | ₩30,510 | +0.05% | 4.3만 |
|---|
| 2026.02.10 | ₩30,254 | ₩30,439 | ₩30,254 | ₩30,374 | +0.40% | 3.3만 |
|---|
| 2026.02.09 | ₩30,200 | ₩30,274 | ₩29,932 | ₩30,160 | -0.13% | 4.1만 |
|---|
| 2026.02.06 | ₩30,254 | ₩30,455 | ₩30,186 | ₩30,366 | +0.37% | 3.5만 |
|---|
| 2026.02.05 | ₩30,066 | ₩30,374 | ₩30,066 | ₩30,240 | +0.58% | 2.9만 |
|---|
| 2026.02.04 | ₩30,186 | ₩30,294 | ₩29,958 | ₩30,200 | +0.04% | 3만 |
|---|
| 2026.02.03 | ₩30,119 | ₩30,267 | ₩29,938 | ₩30,220 | +0.33% | 4만 |
|---|
| 2026.02.02 | ₩30,052 | ₩30,240 | ₩30,025 | ₩30,071 | +0.06% | 6.1만 |
|---|
| 2026.01.30 | ₩30,683 | ₩30,683 | ₩29,972 | ₩30,125 | -1.82% | 8.1만 |
|---|
| 2026.01.29 | ₩30,576 | ₩30,750 | ₩30,468 | ₩30,714 | +0.45% | 3.9만 |
|---|
| 2026.01.28 | ₩30,656 | ₩30,763 | ₩30,468 | ₩30,482 | -0.57% | 3.6만 |
|---|
| 2026.01.27 | ₩30,482 | ₩30,616 | ₩30,401 | ₩30,600 | +0.39% | 24.2만 |
|---|
| 2026.01.26 | ₩30,589 | ₩30,589 | ₩30,415 | ₩30,461 | -0.42% | 3.2만 |
|---|
| 2026.01.23 | ₩30,428 | ₩30,616 | ₩30,415 | ₩30,549 | +0.40% | 3.3만 |
|---|
| 2026.01.22 | ₩30,576 | ₩30,790 | ₩30,495 | ₩30,535 | -0.13% | 5.6만 |
|---|
| 2026.01.21 | ₩30,576 | ₩30,656 | ₩30,305 | ₩30,562 | -0.04% | 5.7만 |
|---|
| 2026.01.20 | ₩30,763 | ₩30,763 | ₩30,549 | ₩30,609 | -0.50% | 20.9만 |
|---|
| 2026.01.16 | ₩30,361 | ₩30,783 | ₩30,361 | ₩30,783 | +1.39% | 3만 |
|---|
| 2026.01.15 | ₩30,173 | ₩30,490 | ₩30,173 | ₩30,447 | +0.91% | 2.8만 |
|---|
| 2026.01.14 | ₩30,025 | ₩30,186 | ₩29,945 | ₩30,166 | +0.47% | 4만 |
|---|
| 2026.01.13 | ₩30,025 | ₩30,160 | ₩29,938 | ₩30,025 | 0.00% | 4.5만 |
|---|
| 2026.01.12 | ₩29,891 | ₩30,093 | ₩29,811 | ₩30,019 | +0.43% | 4.3만 |
|---|
| 2026.01.09 | ₩29,891 | ₩30,109 | ₩29,891 | ₩29,891 | 0.00% | 3.1만 |
|---|
| 2026.01.08 | ₩29,650 | ₩30,025 | ₩29,650 | ₩29,851 | +0.68% | 4.1만 |
|---|
| 2026.01.07 | ₩29,771 | ₩29,784 | ₩29,670 | ₩29,703 | -0.23% | 7만 |
|---|
| 2026.01.06 | ₩29,636 | ₩29,690 | ₩29,408 | ₩29,663 | +0.09% | 7.6만 |
|---|
| 2026.01.05 | ₩29,381 | ₩29,556 | ₩29,194 | ₩29,516 | +0.46% | 8.4만 |
|---|
| 2026.01.02 | ₩29,207 | ₩29,569 | ₩29,100 | ₩29,462 | +0.87% | 4.2만 |
|---|
| 2025.12.31 | ₩29,314 | ₩29,314 | ₩29,153 | ₩29,215 | -0.34% | 3.1만 |
|---|
| 2025.12.30 | ₩29,274 | ₩29,314 | ₩29,132 | ₩29,254 | -0.07% | 2만 |
|---|
| 2025.12.29 | ₩29,341 | ₩29,381 | ₩29,247 | ₩29,275 | -0.22% | 4.7만 |
|---|
| 2025.12.26 | ₩29,368 | ₩29,381 | ₩29,274 | ₩29,368 | 0.00% | 3.9만 |
|---|
| 2025.12.24 | ₩29,140 | ₩29,328 | ₩29,113 | ₩29,314 | +0.60% | 28.2만 |
|---|
| 2025.12.23 | ₩29,261 | ₩29,314 | ₩29,127 | ₩29,157 | -0.35% | 5.2만 |
|---|
| 2025.12.22 | ₩29,247 | ₩29,356 | ₩29,180 | ₩29,301 | +0.18% | 3.6만 |
|---|
| 2025.12.19 | ₩29,328 | ₩29,395 | ₩29,247 | ₩29,247 | -0.27% | 5.5만 |
|---|
| 2025.12.18 | ₩29,180 | ₩29,422 | ₩29,180 | ₩29,328 | +0.51% | 4만 |
|---|
| 2025.12.17 | ₩28,925 | ₩29,194 | ₩28,925 | ₩29,139 | +0.74% | 5.7만 |
|---|
| 2025.12.16 | ₩29,207 | ₩29,225 | ₩29,003 | ₩29,046 | -0.55% | 4.1만 |
|---|
| 2025.12.15 | ₩29,019 | ₩29,167 | ₩28,979 | ₩29,086 | +0.23% | 5.3만 |
|---|
| 2025.12.12 | ₩28,845 | ₩29,073 | ₩28,829 | ₩28,979 | +0.47% | 5.4만 |
|---|
| 2025.12.11 | ₩28,885 | ₩29,006 | ₩28,831 | ₩28,861 | -0.08% | 4.6만 |
|---|
| 2025.12.10 | ₩28,858 | ₩28,979 | ₩28,764 | ₩28,912 | +0.19% | 3.2만 |
|---|
| 2025.12.09 | ₩28,845 | ₩28,992 | ₩28,771 | ₩28,784 | -0.21% | 3.8만 |
|---|
| 2025.12.08 | ₩28,992 | ₩29,093 | ₩28,858 | ₩28,904 | -0.31% | 3.6만 |
|---|
| 2025.12.05 | ₩29,234 | ₩29,290 | ₩29,127 | ₩29,147 | -0.30% | 2.7만 |
|---|
| 2025.12.04 | ₩29,247 | ₩29,422 | ₩29,182 | ₩29,208 | -0.13% | 3.6만 |
|---|
| 2025.12.03 | ₩29,341 | ₩29,408 | ₩29,258 | ₩29,314 | -0.09% | 4만 |
|---|
| 2025.12.02 | ₩29,422 | ₩29,516 | ₩29,355 | ₩29,516 | +0.32% | 4.8만 |
|---|
| 2025.12.01 | ₩29,381 | ₩29,577 | ₩29,355 | ₩29,426 | +0.15% | 2.7만 |
|---|
| 2025.11.28 | ₩29,677 | ₩29,677 | ₩29,549 | ₩29,618 | -0.20% | 2.2만 |
|---|
| 2025.11.26 | ₩29,341 | ₩29,683 | ₩29,288 | ₩29,677 | +1.14% | 4.3만 |
|---|
| 2025.11.25 | ₩29,113 | ₩29,449 | ₩29,113 | ₩29,375 | +0.90% | 3.9만 |
|---|
| 2025.11.24 | ₩29,046 | ₩29,113 | ₩28,979 | ₩29,093 | +0.16% | 2.7만 |
|---|
| 2025.11.21 | ₩28,791 | ₩29,073 | ₩28,603 | ₩29,070 | +0.97% | 2.4만 |
|---|
| 2025.11.20 | ₩28,952 | ₩29,112 | ₩28,778 | ₩28,805 | -0.51% | 2.8만 |
|---|
| 2025.11.19 | ₩29,113 | ₩29,207 | ₩28,845 | ₩28,955 | -0.54% | 2.7만 |
|---|
| 2025.11.18 | ₩28,885 | ₩29,113 | ₩28,884 | ₩29,086 | +0.70% | 2.3만 |
|---|
| 2025.11.17 | ₩29,073 | ₩29,254 | ₩28,884 | ₩28,952 | -0.42% | 3.5만 |
|---|
| 2025.11.14 | ₩29,046 | ₩29,200 | ₩28,979 | ₩29,180 | +0.46% | 3.4만 |
|---|
| 2025.11.13 | ₩29,261 | ₩29,314 | ₩29,080 | ₩29,113 | -0.50% | 6.7만 |
|---|
| 2025.11.12 | ₩29,274 | ₩29,447 | ₩29,234 | ₩29,261 | -0.05% | 5.1만 |
|---|
| 2025.11.11 | ₩29,180 | ₩29,435 | ₩29,180 | ₩29,422 | +0.83% | 5.4만 |
|---|
| 2025.11.10 | ₩29,274 | ₩29,274 | ₩29,046 | ₩29,167 | -0.37% | 2.1만 |
|---|
| 2025.11.07 | ₩28,818 | ₩29,135 | ₩28,818 | ₩29,135 | +1.10% | 2.3만 |
|---|
| 2025.11.06 | ₩29,019 | ₩29,026 | ₩28,842 | ₩28,919 | -0.35% | 2.2만 |
|---|
| 2025.11.05 | ₩28,939 | ₩29,153 | ₩28,872 | ₩29,018 | +0.27% | 3만 |
|---|
| 2025.11.04 | ₩29,113 | ₩29,113 | ₩28,898 | ₩29,038 | -0.26% | 1.8만 |
|---|
| 2025.11.03 | ₩29,033 | ₩29,127 | ₩28,778 | ₩29,113 | +0.28% | 4.1만 |
|---|
| 2025.10.31 | ₩28,738 | ₩29,019 | ₩28,670 | ₩29,019 | +0.98% | 1만 |
|---|
| 2025.10.30 | ₩28,831 | ₩29,019 | ₩28,778 | ₩28,805 | -0.09% | 2.1만 |
|---|
| 2025.10.29 | ₩29,274 | ₩29,368 | ₩28,979 | ₩29,080 | -0.66% | 3.4만 |
|---|
| 2025.10.28 | ₩29,408 | ₩29,408 | ₩29,274 | ₩29,348 | -0.21% | 3.8만 |
|---|
| 2025.10.27 | ₩29,355 | ₩29,489 | ₩29,301 | ₩29,462 | +0.37% | 3.2만 |
|---|
| 2025.10.24 | ₩29,422 | ₩29,502 | ₩29,375 | ₩29,408 | -0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩29,341 | ₩29,502 | ₩29,301 | ₩29,473 | +0.45% | 3.1만 |
|---|
| 2025.10.22 | ₩29,153 | ₩29,462 | ₩29,153 | ₩29,375 | +0.76% | 4.8만 |
|---|
| 2025.10.21 | ₩29,153 | ₩29,301 | ₩29,046 | ₩29,073 | -0.28% | 4.5만 |
|---|
| 2025.10.20 | ₩29,033 | ₩29,314 | ₩28,966 | ₩29,294 | +0.90% | 3.2만 |
|---|
| 2025.10.17 | ₩28,711 | ₩28,991 | ₩28,692 | ₩28,959 | +0.86% | 4.3만 |
|---|
| 2025.10.16 | ₩28,872 | ₩28,992 | ₩28,697 | ₩28,756 | -0.40% | 3.1만 |
|---|
| 2025.10.15 | ₩28,925 | ₩28,939 | ₩28,752 | ₩28,908 | -0.06% | 4.3만 |
|---|
| 2025.10.14 | ₩28,563 | ₩28,898 | ₩28,456 | ₩28,845 | +0.99% | 2.3만 |
|---|
| 2025.10.13 | ₩28,429 | ₩28,644 | ₩28,268 | ₩28,523 | +0.33% | 3.8만 |
|---|
| 2025.10.10 | ₩28,577 | ₩28,805 | ₩28,355 | ₩28,395 | -0.63% | 4.5만 |
|---|