시장 데이터를 불러오는 중
전체 종목
Starwood Property Trust Inc (Maryland) 과거 주가
STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. · STWD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. · STWD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,058 | ₩17,112 | ₩16,831 | ₩17,032 | -0.16% | 460.1만 |
| 2026.10.08 | ₩16,911 | ₩17,139 | ₩16,643 | ₩17,085 | +1.03% | 798.2만 |
| 2026.10.07 | ₩17,219 | ₩17,246 | ₩16,871 | ₩16,965 | -1.48% | 744.1만 |
| 2026.10.06 | ₩17,501 | ₩17,554 | ₩17,112 | ₩17,326 | -1.00% | 616.8만 |
| 2026.10.05 | ₩17,474 | ₩17,594 | ₩17,286 | ₩17,393 | -0.46% | 795.2만 |
| 2026.10.02 | ₩17,809 | ₩17,943 | ₩17,286 | ₩17,487 | -1.81% | 1024.6만 |
| 2026.10.01 | ₩17,956 | ₩17,996 | ₩17,514 | ₩17,661 | -1.64% | 831.2만 |
| 2026.09.30 | ₩18,774 | ₩18,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,090 |
| ₩18,090 |
| -3.64% |
| 785.6만 |
| 2026.09.29 | ₩19,162 | ₩19,457 | ₩19,042 | ₩19,243 | +0.42% | 505.2만 |
|---|
| 2026.09.28 | ₩19,162 | ₩19,283 | ₩18,961 | ₩19,189 | +0.14% | 593만 |
|---|
| 2026.09.25 | ₩19,256 | ₩19,323 | ₩19,109 | ₩19,243 | -0.07% | 414.4만 |
|---|
| 2026.09.24 | ₩19,765 | ₩19,819 | ₩19,202 | ₩19,243 | -2.64% | 570.7만 |
|---|
| 2026.09.23 | ₩20,208 | ₩20,208 | ₩19,658 | ₩19,698 | -2.52% | 463.4만 |
|---|
| 2026.09.22 | ₩20,234 | ₩20,409 | ₩20,154 | ₩20,234 | 0.00% | 359만 |
|---|
| 2026.09.21 | ₩20,127 | ₩20,261 | ₩20,073 | ₩20,100 | -0.13% | 398.5만 |
|---|
| 2026.09.18 | ₩20,208 | ₩20,248 | ₩20,020 | ₩20,020 | -0.93% | 924.3만 |
|---|
| 2026.09.17 | ₩20,301 | ₩20,462 | ₩20,167 | ₩20,208 | -0.46% | 373만 |
|---|
| 2026.09.16 | ₩20,382 | ₩20,489 | ₩19,953 | ₩20,073 | -1.51% | 437.4만 |
|---|
| 2026.09.15 | ₩20,690 | ₩20,690 | ₩20,328 | ₩20,368 | -1.55% | 416.4만 |
|---|
| 2026.09.14 | ₩20,904 | ₩21,132 | ₩20,569 | ₩20,690 | -1.03% | 369.1만 |
|---|
| 2026.09.11 | ₩20,985 | ₩21,119 | ₩20,864 | ₩20,931 | -0.26% | 379.6만 |
|---|
| 2026.09.10 | ₩21,172 | ₩21,186 | ₩20,730 | ₩20,931 | -1.14% | 463.2만 |
|---|
| 2026.09.09 | ₩21,280 | ₩21,467 | ₩21,186 | ₩21,266 | -0.06% | 385.2만 |
|---|
| 2026.09.08 | ₩21,507 | ₩21,601 | ₩21,266 | ₩21,280 | -1.06% | 356.2만 |
|---|
| 2026.09.04 | ₩21,159 | ₩21,682 | ₩21,159 | ₩21,548 | +1.84% | 382.9만 |
|---|
| 2026.09.03 | ₩21,387 | ₩21,481 | ₩21,052 | ₩21,280 | -0.50% | 410.9만 |
|---|
| 2026.09.02 | ₩20,851 | ₩21,239 | ₩20,851 | ₩21,199 | +1.67% | 407.6만 |
|---|
| 2026.09.01 | ₩21,012 | ₩21,038 | ₩20,757 | ₩20,811 | -0.96% | 528.7만 |
|---|
| 2026.08.31 | ₩21,146 | ₩21,306 | ₩21,012 | ₩21,038 | -0.51% | 453.9만 |
|---|
| 2026.08.28 | ₩21,454 | ₩21,481 | ₩21,105 | ₩21,186 | -1.25% | 373.2만 |
|---|
| 2026.08.27 | ₩21,306 | ₩21,467 | ₩21,172 | ₩21,360 | +0.25% | 305.4만 |
|---|
| 2026.08.26 | ₩21,641 | ₩21,668 | ₩21,320 | ₩21,320 | -1.49% | 335.7만 |
|---|
| 2026.08.25 | ₩21,856 | ₩21,923 | ₩21,588 | ₩21,601 | -1.16% | 266.2만 |
|---|
| 2026.08.24 | ₩22,043 | ₩22,137 | ₩21,749 | ₩21,829 | -0.97% | 439만 |
|---|
| 2026.08.21 | ₩22,017 | ₩22,097 | ₩21,896 | ₩21,950 | -0.30% | 298.8만 |
|---|
| 2026.08.20 | ₩22,110 | ₩22,258 | ₩21,990 | ₩21,990 | -0.55% | 279.1만 |
|---|
| 2026.08.19 | ₩21,909 | ₩22,392 | ₩21,883 | ₩22,191 | +1.28% | 461.8만 |
|---|
| 2026.08.18 | ₩21,735 | ₩21,829 | ₩21,521 | ₩21,762 | +0.12% | 312.9만 |
|---|
| 2026.08.17 | ₩21,708 | ₩21,816 | ₩21,641 | ₩21,762 | +0.25% | 380.9만 |
|---|
| 2026.08.14 | ₩21,936 | ₩22,231 | ₩21,829 | ₩21,842 | -0.43% | 286.1만 |
|---|
| 2026.08.13 | ₩22,070 | ₩22,151 | ₩21,802 | ₩21,909 | -0.73% | 463.8만 |
|---|
| 2026.08.12 | ₩22,311 | ₩22,419 | ₩21,990 | ₩22,057 | -1.14% | 494.2만 |
|---|
| 2026.08.11 | ₩22,311 | ₩22,606 | ₩22,177 | ₩22,325 | +0.06% | 383.4만 |
|---|
| 2026.08.10 | ₩21,869 | ₩22,445 | ₩21,816 | ₩22,311 | +2.02% | 611.2만 |
|---|
| 2026.08.07 | ₩21,333 | ₩22,084 | ₩21,320 | ₩22,043 | +3.33% | 712.9만 |
|---|
| 2026.08.06 | ₩21,534 | ₩21,735 | ₩20,784 | ₩21,347 | -0.87% | 1132.9만 |
|---|
| 2026.08.05 | ₩21,775 | ₩21,829 | ₩21,467 | ₩21,722 | -0.25% | 461만 |
|---|
| 2026.08.04 | ₩21,320 | ₩21,856 | ₩21,172 | ₩21,789 | +2.20% | 825.4만 |
|---|
| 2026.08.03 | ₩21,467 | ₩21,534 | ₩21,146 | ₩21,400 | -0.31% | 539.8만 |
|---|
| 2026.07.31 | ₩21,574 | ₩21,695 | ₩21,360 | ₩21,414 | -0.75% | 474만 |
|---|
| 2026.07.30 | ₩22,177 | ₩22,218 | ₩21,588 | ₩21,749 | -1.93% | 417만 |
|---|
| 2026.07.29 | ₩22,298 | ₩22,325 | ₩22,097 | ₩22,137 | -0.72% | 308.3만 |
|---|
| 2026.07.28 | ₩22,352 | ₩22,526 | ₩22,298 | ₩22,325 | -0.12% | 326.3만 |
|---|
| 2026.07.27 | ₩22,177 | ₩22,419 | ₩22,151 | ₩22,218 | +0.18% | 239만 |
|---|
| 2026.07.24 | ₩21,936 | ₩22,231 | ₩21,869 | ₩22,137 | +0.92% | 251.4만 |
|---|
| 2026.07.23 | ₩21,990 | ₩22,030 | ₩21,802 | ₩21,883 | -0.49% | 288.4만 |
|---|
| 2026.07.22 | ₩22,311 | ₩22,378 | ₩21,976 | ₩22,084 | -1.02% | 266.1만 |
|---|
| 2026.07.21 | ₩22,244 | ₩22,338 | ₩22,191 | ₩22,244 | 0.00% | 241.6만 |
|---|
| 2026.07.20 | ₩22,727 | ₩22,754 | ₩22,137 | ₩22,244 | -2.12% | 335.5만 |
|---|
| 2026.07.17 | ₩22,928 | ₩23,035 | ₩22,486 | ₩22,780 | -0.64% | 470.5만 |
|---|
| 2026.07.16 | ₩22,378 | ₩22,941 | ₩22,378 | ₩22,901 | +2.34% | 501.2만 |
|---|
| 2026.07.15 | ₩22,338 | ₩22,606 | ₩22,311 | ₩22,325 | -0.06% | 387.1만 |
|---|
| 2026.07.14 | ₩22,177 | ₩22,365 | ₩22,164 | ₩22,258 | +0.36% | 414.9만 |
|---|
| 2026.07.13 | ₩22,311 | ₩22,378 | ₩21,896 | ₩22,057 | -1.14% | 350.4만 |
|---|
| 2026.07.10 | ₩22,177 | ₩22,365 | ₩22,124 | ₩22,298 | +0.54% | 206.1만 |
|---|
| 2026.07.09 | ₩22,043 | ₩22,151 | ₩21,976 | ₩22,043 | 0.00% | 300.4만 |
|---|
| 2026.07.08 | ₩22,244 | ₩22,285 | ₩21,976 | ₩22,043 | -0.90% | 315.5만 |
|---|
| 2026.07.07 | ₩22,486 | ₩22,606 | ₩22,271 | ₩22,271 | -0.95% | 445.5만 |
|---|
| 2026.07.06 | ₩22,110 | ₩22,486 | ₩22,084 | ₩22,392 | +1.27% | 438.6만 |
|---|
| 2026.07.02 | ₩22,110 | ₩22,151 | ₩21,829 | ₩22,084 | -0.12% | 363.2만 |
|---|
| 2026.07.01 | ₩21,990 | ₩22,164 | ₩21,883 | ₩21,883 | -0.49% | 430.8만 |
|---|
| 2026.06.30 | ₩22,017 | ₩22,204 | ₩21,923 | ₩21,950 | -0.30% | 464.6만 |
|---|
| 2026.06.29 | ₩22,593 | ₩22,754 | ₩22,432 | ₩22,727 | +0.59% | 484.4만 |
|---|
| 2026.06.26 | ₩22,285 | ₩22,566 | ₩22,164 | ₩22,539 | +1.14% | 427.3만 |
|---|
| 2026.06.25 | ₩22,311 | ₩22,620 | ₩22,218 | ₩22,258 | -0.24% | 366.9만 |
|---|
| 2026.06.24 | ₩22,512 | ₩22,606 | ₩22,244 | ₩22,258 | -1.13% | 424.9만 |
|---|
| 2026.06.23 | ₩22,325 | ₩22,486 | ₩22,285 | ₩22,432 | +0.48% | 448.8만 |
|---|
| 2026.06.22 | ₩22,378 | ₩22,539 | ₩22,271 | ₩22,298 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩22,486 | ₩22,606 | ₩22,338 | ₩22,378 | -0.48% | 465.2만 |
|---|
| 2026.06.17 | ₩22,713 | ₩22,834 | ₩22,271 | ₩22,325 | -1.71% | 485만 |
|---|
| 2026.06.16 | ₩22,620 | ₩22,874 | ₩22,579 | ₩22,727 | +0.47% | 306.9만 |
|---|
| 2026.06.15 | ₩22,821 | ₩22,968 | ₩22,512 | ₩22,539 | -1.23% | 313.1만 |
|---|
| 2026.06.12 | ₩22,847 | ₩22,914 | ₩22,646 | ₩22,780 | -0.29% | 241.5만 |
|---|
| 2026.06.11 | ₩22,995 | ₩23,062 | ₩22,660 | ₩22,700 | -1.28% | 272.2만 |
|---|
| 2026.06.10 | ₩23,048 | ₩23,115 | ₩22,847 | ₩22,847 | -0.87% | 228.8만 |
|---|
| 2026.06.09 | ₩22,767 | ₩23,048 | ₩22,727 | ₩22,995 | +1.00% | 317만 |
|---|
| 2026.06.08 | ₩22,888 | ₩22,968 | ₩22,459 | ₩22,566 | -1.41% | 324.9만 |
|---|
| 2026.06.05 | ₩22,901 | ₩23,008 | ₩22,740 | ₩22,847 | -0.23% | 257.8만 |
|---|
| 2026.06.04 | ₩22,834 | ₩23,035 | ₩22,780 | ₩22,901 | +0.29% | 335만 |
|---|
| 2026.06.03 | ₩22,807 | ₩22,968 | ₩22,620 | ₩22,687 | -0.53% | 300.6만 |
|---|
| 2026.06.02 | ₩22,579 | ₩23,035 | ₩22,579 | ₩22,914 | +1.48% | 380.8만 |
|---|
| 2026.06.01 | ₩22,767 | ₩22,874 | ₩22,486 | ₩22,512 | -1.12% | 493.2만 |
|---|
| 2026.05.29 | ₩23,022 | ₩23,209 | ₩22,888 | ₩22,888 | -0.58% | 427.7만 |
|---|
| 2026.05.28 | ₩23,115 | ₩23,209 | ₩22,901 | ₩22,901 | -0.93% | 337.9만 |
|---|
| 2026.05.27 | ₩23,303 | ₩23,424 | ₩23,196 | ₩23,196 | -0.46% | 225.6만 |
|---|
| 2026.05.26 | ₩23,169 | ₩23,330 | ₩23,115 | ₩23,276 | +0.46% | 270.5만 |
|---|
| 2026.05.22 | ₩23,263 | ₩23,343 | ₩23,062 | ₩23,169 | -0.40% | 264.6만 |
|---|
| 2026.05.21 | ₩22,861 | ₩23,276 | ₩22,687 | ₩23,236 | +1.64% | 274.2만 |
|---|
| 2026.05.20 | ₩22,620 | ₩23,048 | ₩22,526 | ₩22,968 | +1.54% | 319.1만 |
|---|
| 2026.05.19 | ₩22,780 | ₩22,847 | ₩22,539 | ₩22,553 | -1.00% | 339.7만 |
|---|
| 2026.05.18 | ₩22,780 | ₩22,955 | ₩22,633 | ₩22,794 | +0.06% | 311.8만 |
|---|
| 2026.05.15 | ₩22,914 | ₩22,955 | ₩22,780 | ₩22,834 | -0.35% | 272만 |
|---|
| 2026.05.14 | ₩22,995 | ₩23,196 | ₩22,955 | ₩22,968 | -0.12% | 324.6만 |
|---|
| 2026.05.13 | ₩22,914 | ₩23,102 | ₩22,888 | ₩22,928 | +0.06% | 366.2만 |
|---|
| 2026.05.12 | ₩23,236 | ₩23,236 | ₩22,941 | ₩23,075 | -0.69% | 373.9만 |
|---|
| 2026.05.11 | ₩23,852 | ₩23,866 | ₩23,089 | ₩23,089 | -3.20% | 486.4만 |
|---|
| 2026.05.08 | ₩23,919 | ₩24,027 | ₩23,343 | ₩23,785 | -0.56% | 547.6만 |
|---|
| 2026.05.07 | ₩24,522 | ₩24,549 | ₩24,147 | ₩24,187 | -1.37% | 376.8만 |
|---|
| 2026.05.06 | ₩24,656 | ₩24,777 | ₩24,522 | ₩24,563 | -0.38% | 253.3만 |
|---|
| 2026.05.05 | ₩24,187 | ₩24,563 | ₩24,161 | ₩24,469 | +1.16% | 201.1만 |
|---|
| 2026.05.04 | ₩24,321 | ₩24,522 | ₩24,134 | ₩24,134 | -0.77% | 204.3만 |
|---|
| 2026.05.01 | ₩24,616 | ₩24,656 | ₩24,496 | ₩24,522 | -0.38% | 155만 |
|---|
| 2026.04.30 | ₩24,254 | ₩24,643 | ₩24,228 | ₩24,603 | +1.44% | 206.4만 |
|---|
| 2026.04.29 | ₩24,576 | ₩24,630 | ₩24,094 | ₩24,187 | -1.58% | 293.4만 |
|---|
| 2026.04.28 | ₩24,697 | ₩24,764 | ₩24,536 | ₩24,630 | -0.27% | 191.1만 |
|---|
| 2026.04.27 | ₩24,415 | ₩24,723 | ₩24,415 | ₩24,563 | +0.60% | 258.6만 |
|---|
| 2026.04.24 | ₩24,268 | ₩24,482 | ₩24,214 | ₩24,402 | +0.55% | 195.4만 |
|---|
| 2026.04.23 | ₩24,442 | ₩24,536 | ₩24,241 | ₩24,308 | -0.55% | 170.5만 |
|---|
| 2026.04.22 | ₩24,549 | ₩24,670 | ₩24,388 | ₩24,442 | -0.44% | 230.7만 |
|---|
| 2026.04.21 | ₩24,496 | ₩24,670 | ₩24,348 | ₩24,442 | -0.22% | 244.4만 |
|---|
| 2026.04.20 | ₩24,201 | ₩24,496 | ₩24,067 | ₩24,455 | +1.05% | 210.9만 |
|---|
| 2026.04.17 | ₩24,161 | ₩24,469 | ₩24,161 | ₩24,308 | +0.61% | 326.8만 |
|---|
| 2026.04.16 | ₩24,348 | ₩24,362 | ₩24,013 | ₩24,053 | -1.21% | 267.4만 |
|---|
| 2026.04.15 | ₩24,161 | ₩24,388 | ₩24,000 | ₩24,321 | +0.67% | 393.2만 |
|---|
| 2026.04.14 | ₩23,919 | ₩24,174 | ₩23,906 | ₩24,147 | +0.95% | 295.1만 |
|---|
| 2026.04.13 | ₩23,558 | ₩23,893 | ₩23,450 | ₩23,879 | +1.37% | 222.1만 |
|---|
| 2026.04.10 | ₩23,826 | ₩23,866 | ₩23,598 | ₩23,692 | -0.56% | 202.4만 |
|---|
| 2026.04.09 | ₩23,450 | ₩23,839 | ₩23,450 | ₩23,772 | +1.37% | 214.5만 |
|---|
| 2026.04.08 | ₩23,437 | ₩23,625 | ₩23,437 | ₩23,558 | +0.51% | 340만 |
|---|
| 2026.04.07 | ₩23,156 | ₩23,290 | ₩23,102 | ₩23,129 | -0.12% | 235.2만 |
|---|
| 2026.04.06 | ₩23,008 | ₩23,209 | ₩22,995 | ₩23,156 | +0.64% | 253.2만 |
|---|
| 2026.04.02 | ₩22,727 | ₩23,102 | ₩22,646 | ₩23,075 | +1.53% | 265만 |
|---|
| 2026.04.01 | ₩23,048 | ₩23,156 | ₩22,888 | ₩22,888 | -0.70% | 313.5만 |
|---|
| 2026.03.31 | ₩22,874 | ₩23,142 | ₩22,687 | ₩23,075 | +0.88% | 343.1만 |
|---|
| 2026.03.30 | ₩23,008 | ₩23,383 | ₩22,928 | ₩23,276 | +1.16% | 322.4만 |
|---|
| 2026.03.27 | ₩23,249 | ₩23,397 | ₩22,794 | ₩22,834 | -1.79% | 384만 |
|---|
| 2026.03.26 | ₩23,316 | ₩23,558 | ₩23,290 | ₩23,383 | +0.29% | 260.2만 |
|---|
| 2026.03.25 | ₩23,531 | ₩23,651 | ₩23,249 | ₩23,424 | -0.46% | 254.5만 |
|---|
| 2026.03.24 | ₩23,276 | ₩23,544 | ₩23,182 | ₩23,276 | 0.00% | 311.3만 |
|---|
| 2026.03.23 | ₩23,169 | ₩23,544 | ₩23,022 | ₩23,303 | +0.58% | 413.4만 |
|---|
| 2026.03.20 | ₩23,718 | ₩23,785 | ₩22,847 | ₩22,888 | -3.50% | 774만 |
|---|
| 2026.03.19 | ₩23,705 | ₩23,839 | ₩23,571 | ₩23,692 | -0.06% | 295.2만 |
|---|
| 2026.03.18 | ₩23,692 | ₩23,906 | ₩23,625 | ₩23,638 | -0.23% | 244.7만 |
|---|
| 2026.03.17 | ₩23,785 | ₩24,027 | ₩23,785 | ₩23,839 | +0.23% | 325.1만 |
|---|
| 2026.03.16 | ₩23,584 | ₩23,852 | ₩23,464 | ₩23,491 | -0.40% | 422.6만 |
|---|
| 2026.03.13 | ₩23,839 | ₩23,893 | ₩23,544 | ₩23,558 | -1.18% | 340.3만 |
|---|
| 2026.03.12 | ₩23,785 | ₩24,053 | ₩23,651 | ₩23,651 | -0.56% | 330.7만 |
|---|
| 2026.03.11 | ₩23,919 | ₩23,986 | ₩23,759 | ₩23,919 | 0.00% | 249.3만 |
|---|
| 2026.03.10 | ₩23,933 | ₩24,120 | ₩23,678 | ₩23,906 | -0.11% | 341.6만 |
|---|
| 2026.03.09 | ₩23,852 | ₩24,080 | ₩23,477 | ₩23,973 | +0.51% | 404.2만 |
|---|
| 2026.03.06 | ₩24,027 | ₩24,080 | ₩23,772 | ₩24,053 | +0.11% | 246.1만 |
|---|
| 2026.03.05 | ₩24,147 | ₩24,362 | ₩24,040 | ₩24,174 | +0.11% | 336.7만 |
|---|
| 2026.03.04 | ₩24,067 | ₩24,335 | ₩23,986 | ₩24,254 | +0.78% | 356.8만 |
|---|
| 2026.03.03 | ₩23,852 | ₩24,295 | ₩23,732 | ₩24,040 | +0.79% | 348.5만 |
|---|
| 2026.03.02 | ₩23,517 | ₩24,295 | ₩23,397 | ₩24,120 | +2.56% | 397.1만 |
|---|
| 2026.02.27 | ₩24,053 | ₩24,214 | ₩23,839 | ₩23,866 | -0.78% | 422.3만 |
|---|
| 2026.02.26 | ₩23,785 | ₩24,254 | ₩23,651 | ₩24,254 | +1.97% | 439만 |
|---|
| 2026.02.25 | ₩23,893 | ₩23,919 | ₩23,437 | ₩23,745 | -0.62% | 523.5만 |
|---|
| 2026.02.24 | ₩23,852 | ₩23,906 | ₩23,544 | ₩23,692 | -0.67% | 513.7만 |
|---|
| 2026.02.23 | ₩24,174 | ₩24,348 | ₩23,839 | ₩23,852 | -1.33% | 337.3만 |
|---|
| 2026.02.20 | ₩24,053 | ₩24,295 | ₩24,053 | ₩24,201 | +0.61% | 259.5만 |
|---|
| 2026.02.19 | ₩24,241 | ₩24,348 | ₩23,973 | ₩24,134 | -0.44% | 285.7만 |
|---|
| 2026.02.18 | ₩24,254 | ₩24,455 | ₩24,174 | ₩24,268 | +0.06% | 244.5만 |
|---|
| 2026.02.17 | ₩24,308 | ₩24,335 | ₩23,879 | ₩24,228 | -0.33% | 271.2만 |
|---|
| 2026.02.13 | ₩24,241 | ₩24,375 | ₩24,013 | ₩24,214 | -0.11% | 253.2만 |
|---|
| 2026.02.12 | ₩24,388 | ₩24,509 | ₩24,000 | ₩24,214 | -0.71% | 414.5만 |
|---|
| 2026.02.11 | ₩24,362 | ₩24,522 | ₩24,174 | ₩24,201 | -0.66% | 339.1만 |
|---|
| 2026.02.10 | ₩24,268 | ₩24,415 | ₩24,094 | ₩24,375 | +0.44% | 271.9만 |
|---|
| 2026.02.09 | ₩24,241 | ₩24,268 | ₩23,960 | ₩24,094 | -0.61% | 331.1만 |
|---|
| 2026.02.06 | ₩24,522 | ₩24,589 | ₩24,254 | ₩24,281 | -0.98% | 341.5만 |
|---|
| 2026.02.05 | ₩24,710 | ₩24,764 | ₩24,241 | ₩24,402 | -1.25% | 329.9만 |
|---|
| 2026.02.04 | ₩24,308 | ₩24,777 | ₩24,268 | ₩24,764 | +1.87% | 344.3만 |
|---|
| 2026.02.03 | ₩23,960 | ₩24,295 | ₩23,933 | ₩24,228 | +1.12% | 409.3만 |
|---|
| 2026.02.02 | ₩23,973 | ₩24,080 | ₩23,759 | ₩23,893 | -0.34% | 420.4만 |
|---|
| 2026.01.30 | ₩24,228 | ₩24,362 | ₩23,625 | ₩24,027 | -0.83% | 511.5만 |
|---|
| 2026.01.29 | ₩24,455 | ₩24,589 | ₩24,201 | ₩24,362 | -0.38% | 445.8만 |
|---|
| 2026.01.28 | ₩24,442 | ₩24,750 | ₩24,348 | ₩24,388 | -0.22% | 278.7만 |
|---|
| 2026.01.27 | ₩24,295 | ₩24,482 | ₩24,187 | ₩24,469 | +0.72% | 218.6만 |
|---|
| 2026.01.26 | ₩24,415 | ₩24,496 | ₩24,067 | ₩24,295 | -0.49% | 302.3만 |
|---|
| 2026.01.23 | ₩24,603 | ₩24,616 | ₩24,254 | ₩24,362 | -0.98% | 298.2만 |
|---|
| 2026.01.22 | ₩24,683 | ₩24,817 | ₩24,563 | ₩24,616 | -0.27% | 297.2만 |
|---|
| 2026.01.21 | ₩24,442 | ₩24,643 | ₩24,308 | ₩24,616 | +0.71% | 305.6만 |
|---|
| 2026.01.20 | ₩24,509 | ₩24,750 | ₩24,308 | ₩24,415 | -0.38% | 481.3만 |
|---|
| 2026.01.16 | ₩24,710 | ₩24,871 | ₩24,536 | ₩24,871 | +0.65% | 328.3만 |
|---|
| 2026.01.15 | ₩24,362 | ₩24,643 | ₩24,241 | ₩24,589 | +0.94% | 406.7만 |
|---|
| 2026.01.14 | ₩23,933 | ₩24,335 | ₩23,893 | ₩24,321 | +1.62% | 448.3만 |
|---|
| 2026.01.13 | ₩24,281 | ₩24,321 | ₩23,826 | ₩23,960 | -1.32% | 432.4만 |
|---|
| 2026.01.12 | ₩24,388 | ₩24,442 | ₩24,187 | ₩24,254 | -0.55% | 280.5만 |
|---|
| 2026.01.09 | ₩24,589 | ₩24,911 | ₩24,415 | ₩24,429 | -0.65% | 404.2만 |
|---|
| 2026.01.08 | ₩24,147 | ₩24,643 | ₩24,080 | ₩24,442 | +1.22% | 426.5만 |
|---|
| 2026.01.07 | ₩24,670 | ₩24,790 | ₩24,174 | ₩24,174 | -2.01% | 476.5만 |
|---|
| 2026.01.06 | ₩24,723 | ₩24,817 | ₩24,496 | ₩24,616 | -0.43% | 362.5만 |
|---|
| 2026.01.05 | ₩24,616 | ₩24,831 | ₩24,429 | ₩24,750 | +0.54% | 433.4만 |
|---|
| 2026.01.02 | ₩24,134 | ₩24,817 | ₩24,040 | ₩24,683 | +2.28% | 579.4만 |
|---|
| 2025.12.31 | ₩24,321 | ₩24,375 | ₩24,067 | ₩24,134 | -0.77% | 472.5만 |
|---|
| 2025.12.30 | ₩24,804 | ₩24,951 | ₩24,764 | ₩24,924 | +0.49% | 405.8만 |
|---|
| 2025.12.29 | ₩24,871 | ₩24,911 | ₩24,710 | ₩24,750 | -0.48% | 384.3만 |
|---|
| 2025.12.26 | ₩24,898 | ₩24,978 | ₩24,764 | ₩24,844 | -0.22% | 203.5만 |
|---|
| 2025.12.24 | ₩24,764 | ₩24,884 | ₩24,750 | ₩24,844 | +0.32% | 159.9만 |
|---|
| 2025.12.23 | ₩24,965 | ₩24,991 | ₩24,697 | ₩24,723 | -0.97% | 258.1만 |
|---|
| 2025.12.22 | ₩24,764 | ₩24,938 | ₩24,656 | ₩24,938 | +0.70% | 328.7만 |
|---|
| 2025.12.19 | ₩24,723 | ₩24,831 | ₩24,656 | ₩24,710 | -0.05% | 552.4만 |
|---|
| 2025.12.18 | ₩24,857 | ₩24,951 | ₩24,697 | ₩24,710 | -0.59% | 362.2만 |
|---|
| 2025.12.17 | ₩24,482 | ₩24,857 | ₩24,469 | ₩24,790 | +1.26% | 421.8만 |
|---|
| 2025.12.16 | ₩24,777 | ₩24,871 | ₩24,415 | ₩24,442 | -1.35% | 372.6만 |
|---|
| 2025.12.15 | ₩24,898 | ₩24,898 | ₩24,670 | ₩24,804 | -0.38% | 374.2만 |
|---|
| 2025.12.12 | ₩24,857 | ₩24,965 | ₩24,697 | ₩24,697 | -0.65% | 227만 |
|---|
| 2025.12.11 | ₩24,924 | ₩25,005 | ₩24,670 | ₩24,764 | -0.65% | 273.3만 |
|---|
| 2025.12.10 | ₩24,496 | ₩24,938 | ₩24,496 | ₩24,857 | +1.48% | 386.6만 |
|---|
| 2025.12.09 | ₩24,589 | ₩24,737 | ₩24,415 | ₩24,429 | -0.65% | 300.1만 |
|---|
| 2025.12.08 | ₩24,388 | ₩24,589 | ₩24,321 | ₩24,536 | +0.60% | 294.1만 |
|---|
| 2025.12.05 | ₩24,536 | ₩24,616 | ₩24,429 | ₩24,442 | -0.38% | 235.4만 |
|---|
| 2025.12.04 | ₩24,804 | ₩24,898 | ₩24,375 | ₩24,522 | -1.13% | 409.3만 |
|---|
| 2025.12.03 | ₩24,402 | ₩24,710 | ₩24,402 | ₩24,670 | +1.10% | 227만 |
|---|
| 2025.12.02 | ₩24,603 | ₩24,616 | ₩24,321 | ₩24,388 | -0.87% | 252.3만 |
|---|
| 2025.12.01 | ₩24,469 | ₩24,616 | ₩24,388 | ₩24,616 | +0.60% | 355.9만 |
|---|
| 2025.11.28 | ₩24,656 | ₩24,697 | ₩24,455 | ₩24,576 | -0.33% | 177.1만 |
|---|
| 2025.11.26 | ₩24,549 | ₩24,750 | ₩24,536 | ₩24,536 | -0.05% | 330.8만 |
|---|
| 2025.11.25 | ₩23,893 | ₩24,563 | ₩23,893 | ₩24,469 | +2.41% | 339.1만 |
|---|
| 2025.11.24 | ₩23,919 | ₩23,973 | ₩23,745 | ₩23,839 | -0.34% | 354만 |
|---|
| 2025.11.21 | ₩23,544 | ₩24,080 | ₩23,504 | ₩23,933 | +1.65% | 334.6만 |
|---|
| 2025.11.20 | ₩23,558 | ₩23,799 | ₩23,491 | ₩23,504 | -0.23% | 297.9만 |
|---|
| 2025.11.19 | ₩23,692 | ₩23,705 | ₩23,491 | ₩23,558 | -0.57% | 264.7만 |
|---|
| 2025.11.18 | ₩23,571 | ₩23,678 | ₩23,397 | ₩23,678 | +0.45% | 403.2만 |
|---|
| 2025.11.17 | ₩23,933 | ₩24,000 | ₩23,584 | ₩23,625 | -1.29% | 286.1만 |
|---|
| 2025.11.14 | ₩23,986 | ₩24,053 | ₩23,759 | ₩23,893 | -0.39% | 386만 |
|---|
| 2025.11.13 | ₩24,000 | ₩24,201 | ₩23,933 | ₩24,013 | +0.06% | 286.6만 |
|---|
| 2025.11.12 | ₩24,174 | ₩24,254 | ₩24,000 | ₩24,000 | -0.72% | 320.9만 |
|---|
| 2025.11.11 | ₩24,067 | ₩24,348 | ₩23,946 | ₩24,214 | +0.61% | 323.1만 |
|---|
| 2025.11.10 | ₩24,442 | ₩24,656 | ₩23,866 | ₩23,973 | -1.92% | 525.3만 |
|---|
| 2025.11.07 | ₩24,549 | ₩24,697 | ₩24,455 | ₩24,683 | +0.55% | 393.2만 |
|---|
| 2025.11.06 | ₩24,777 | ₩24,844 | ₩24,442 | ₩24,482 | -1.19% | 357.3만 |
|---|
| 2025.11.05 | ₩24,616 | ₩24,831 | ₩24,589 | ₩24,750 | +0.54% | 308.7만 |
|---|
| 2025.11.04 | ₩24,241 | ₩24,710 | ₩24,174 | ₩24,616 | +1.55% | 528.1만 |
|---|
| 2025.11.03 | ₩24,241 | ₩24,295 | ₩23,986 | ₩24,295 | +0.22% | 326.2만 |
|---|
| 2025.10.31 | ₩24,147 | ₩24,429 | ₩23,919 | ₩24,362 | +0.89% | 333.1만 |
|---|
| 2025.10.30 | ₩24,362 | ₩24,496 | ₩24,120 | ₩24,281 | -0.33% | 379.9만 |
|---|
| 2025.10.29 | ₩24,697 | ₩24,951 | ₩24,375 | ₩24,482 | -0.87% | 334.5만 |
|---|
| 2025.10.28 | ₩24,898 | ₩24,898 | ₩24,697 | ₩24,723 | -0.70% | 220.8만 |
|---|
| 2025.10.27 | ₩25,005 | ₩25,085 | ₩24,817 | ₩24,911 | -0.38% | 220만 |
|---|
| 2025.10.24 | ₩25,045 | ₩25,192 | ₩24,965 | ₩24,978 | -0.27% | 223.8만 |
|---|
| 2025.10.23 | ₩25,125 | ₩25,139 | ₩24,831 | ₩24,871 | -1.01% | 206.2만 |
|---|
| 2025.10.22 | ₩25,058 | ₩25,152 | ₩24,924 | ₩25,045 | -0.05% | 214.4만 |
|---|
| 2025.10.21 | ₩25,018 | ₩25,179 | ₩24,965 | ₩24,991 | -0.11% | 219.2만 |
|---|
| 2025.10.20 | ₩24,884 | ₩25,058 | ₩24,790 | ₩25,032 | +0.59% | 200.1만 |
|---|
| 2025.10.17 | ₩24,616 | ₩24,884 | ₩24,589 | ₩24,857 | +0.98% | 250.1만 |
|---|
| 2025.10.16 | ₩25,058 | ₩25,179 | ₩24,563 | ₩24,563 | -1.98% | 322.2만 |
|---|
| 2025.10.15 | ₩25,541 | ₩25,541 | ₩25,045 | ₩25,045 | -1.94% | 363.4만 |
|---|
| 2025.10.14 | ₩25,005 | ₩25,420 | ₩24,978 | ₩25,326 | +1.29% | 314.1만 |
|---|
| 2025.10.13 | ₩24,723 | ₩25,099 | ₩24,723 | ₩25,085 | +1.46% | 268.9만 |
|---|
| 2025.10.10 | ₩24,898 | ₩24,965 | ₩24,630 | ₩24,656 | -0.97% | 339.6만 |
|---|