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 | ₩17,006 | ₩17,060 | ₩16,779 | ₩16,980 | -0.16% | 460.1만 |
| 2026.10.08 | ₩16,859 | ₩17,087 | ₩16,592 | ₩17,033 | +1.03% | 798.2만 |
| 2026.10.07 | ₩17,167 | ₩17,193 | ₩16,819 | ₩16,913 | -1.48% | 744.1만 |
| 2026.10.06 | ₩17,447 | ₩17,501 | ₩17,060 | ₩17,274 | -1.00% | 616.8만 |
| 2026.10.05 | ₩17,421 | ₩17,541 | ₩17,233 | ₩17,340 | -0.46% | 795.2만 |
| 2026.10.02 | ₩17,755 | ₩17,888 | ₩17,233 | ₩17,434 | -1.81% | 1024.6만 |
| 2026.10.01 | ₩17,901 | ₩17,942 | ₩17,461 | ₩17,608 | -1.64% | 831.2만 |
| 2026.09.30 | ₩18,716 | ₩18,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,035 |
| -3.64% |
| 785.6만 |
| 2026.09.29 | ₩19,104 | ₩19,398 | ₩18,984 | ₩19,184 | +0.42% | 505.2만 |
|---|
| 2026.09.28 | ₩19,104 | ₩19,224 | ₩18,903 | ₩19,131 | +0.14% | 593만 |
|---|
| 2026.09.25 | ₩19,197 | ₩19,264 | ₩19,050 | ₩19,184 | -0.07% | 414.4만 |
|---|
| 2026.09.24 | ₩19,705 | ₩19,758 | ₩19,144 | ₩19,184 | -2.64% | 570.7만 |
|---|
| 2026.09.23 | ₩20,146 | ₩20,146 | ₩19,598 | ₩19,638 | -2.52% | 463.4만 |
|---|
| 2026.09.22 | ₩20,173 | ₩20,346 | ₩20,092 | ₩20,173 | 0.00% | 359만 |
|---|
| 2026.09.21 | ₩20,066 | ₩20,199 | ₩20,012 | ₩20,039 | -0.13% | 398.5만 |
|---|
| 2026.09.18 | ₩20,146 | ₩20,186 | ₩19,959 | ₩19,959 | -0.93% | 924.3만 |
|---|
| 2026.09.17 | ₩20,239 | ₩20,400 | ₩20,106 | ₩20,146 | -0.46% | 373만 |
|---|
| 2026.09.16 | ₩20,319 | ₩20,426 | ₩19,892 | ₩20,012 | -1.51% | 437.4만 |
|---|
| 2026.09.15 | ₩20,627 | ₩20,627 | ₩20,266 | ₩20,306 | -1.55% | 416.4만 |
|---|
| 2026.09.14 | ₩20,841 | ₩21,068 | ₩20,507 | ₩20,627 | -1.03% | 369.1만 |
|---|
| 2026.09.11 | ₩20,921 | ₩21,054 | ₩20,800 | ₩20,867 | -0.26% | 379.6만 |
|---|
| 2026.09.10 | ₩21,108 | ₩21,121 | ₩20,667 | ₩20,867 | -1.14% | 463.2만 |
|---|
| 2026.09.09 | ₩21,215 | ₩21,402 | ₩21,121 | ₩21,201 | -0.06% | 385.2만 |
|---|
| 2026.09.08 | ₩21,442 | ₩21,535 | ₩21,201 | ₩21,215 | -1.06% | 356.2만 |
|---|
| 2026.09.04 | ₩21,094 | ₩21,615 | ₩21,094 | ₩21,482 | +1.84% | 382.9만 |
|---|
| 2026.09.03 | ₩21,321 | ₩21,415 | ₩20,987 | ₩21,215 | -0.50% | 410.9만 |
|---|
| 2026.09.02 | ₩20,787 | ₩21,174 | ₩20,787 | ₩21,134 | +1.67% | 407.6만 |
|---|
| 2026.09.01 | ₩20,947 | ₩20,974 | ₩20,694 | ₩20,747 | -0.96% | 528.7만 |
|---|
| 2026.08.31 | ₩21,081 | ₩21,241 | ₩20,947 | ₩20,974 | -0.51% | 453.9만 |
|---|
| 2026.08.28 | ₩21,388 | ₩21,415 | ₩21,041 | ₩21,121 | -1.25% | 373.2만 |
|---|
| 2026.08.27 | ₩21,241 | ₩21,402 | ₩21,108 | ₩21,295 | +0.25% | 305.4만 |
|---|
| 2026.08.26 | ₩21,575 | ₩21,602 | ₩21,255 | ₩21,255 | -1.49% | 335.7만 |
|---|
| 2026.08.25 | ₩21,789 | ₩21,856 | ₩21,522 | ₩21,535 | -1.16% | 266.2만 |
|---|
| 2026.08.24 | ₩21,976 | ₩22,070 | ₩21,682 | ₩21,762 | -0.97% | 439만 |
|---|
| 2026.08.21 | ₩21,949 | ₩22,029 | ₩21,829 | ₩21,883 | -0.30% | 298.8만 |
|---|
| 2026.08.20 | ₩22,043 | ₩22,190 | ₩21,923 | ₩21,923 | -0.55% | 279.1만 |
|---|
| 2026.08.19 | ₩21,842 | ₩22,323 | ₩21,816 | ₩22,123 | +1.28% | 461.8만 |
|---|
| 2026.08.18 | ₩21,669 | ₩21,762 | ₩21,455 | ₩21,696 | +0.12% | 312.9만 |
|---|
| 2026.08.17 | ₩21,642 | ₩21,749 | ₩21,575 | ₩21,696 | +0.25% | 380.9만 |
|---|
| 2026.08.14 | ₩21,869 | ₩22,163 | ₩21,762 | ₩21,776 | -0.43% | 286.1만 |
|---|
| 2026.08.13 | ₩22,003 | ₩22,083 | ₩21,736 | ₩21,842 | -0.73% | 463.8만 |
|---|
| 2026.08.12 | ₩22,243 | ₩22,350 | ₩21,923 | ₩21,989 | -1.14% | 494.2만 |
|---|
| 2026.08.11 | ₩22,243 | ₩22,537 | ₩22,110 | ₩22,257 | +0.06% | 383.4만 |
|---|
| 2026.08.10 | ₩21,802 | ₩22,377 | ₩21,749 | ₩22,243 | +2.02% | 611.2만 |
|---|
| 2026.08.07 | ₩21,268 | ₩22,016 | ₩21,255 | ₩21,976 | +3.33% | 712.9만 |
|---|
| 2026.08.06 | ₩21,468 | ₩21,669 | ₩20,720 | ₩21,281 | -0.87% | 1132.9만 |
|---|
| 2026.08.05 | ₩21,709 | ₩21,762 | ₩21,402 | ₩21,655 | -0.25% | 461만 |
|---|
| 2026.08.04 | ₩21,255 | ₩21,789 | ₩21,108 | ₩21,722 | +2.20% | 825.4만 |
|---|
| 2026.08.03 | ₩21,402 | ₩21,468 | ₩21,081 | ₩21,335 | -0.31% | 539.8만 |
|---|
| 2026.07.31 | ₩21,508 | ₩21,629 | ₩21,295 | ₩21,348 | -0.75% | 474만 |
|---|
| 2026.07.30 | ₩22,110 | ₩22,150 | ₩21,522 | ₩21,682 | -1.93% | 417만 |
|---|
| 2026.07.29 | ₩22,230 | ₩22,257 | ₩22,029 | ₩22,070 | -0.72% | 308.3만 |
|---|
| 2026.07.28 | ₩22,283 | ₩22,457 | ₩22,230 | ₩22,257 | -0.12% | 326.3만 |
|---|
| 2026.07.27 | ₩22,110 | ₩22,350 | ₩22,083 | ₩22,150 | +0.18% | 239만 |
|---|
| 2026.07.24 | ₩21,869 | ₩22,163 | ₩21,802 | ₩22,070 | +0.92% | 251.4만 |
|---|
| 2026.07.23 | ₩21,923 | ₩21,963 | ₩21,736 | ₩21,816 | -0.49% | 288.4만 |
|---|
| 2026.07.22 | ₩22,243 | ₩22,310 | ₩21,909 | ₩22,016 | -1.02% | 266.1만 |
|---|
| 2026.07.21 | ₩22,176 | ₩22,270 | ₩22,123 | ₩22,176 | 0.00% | 241.6만 |
|---|
| 2026.07.20 | ₩22,657 | ₩22,684 | ₩22,070 | ₩22,176 | -2.12% | 335.5만 |
|---|
| 2026.07.17 | ₩22,858 | ₩22,965 | ₩22,417 | ₩22,711 | -0.64% | 470.5만 |
|---|
| 2026.07.16 | ₩22,310 | ₩22,871 | ₩22,310 | ₩22,831 | +2.34% | 501.2만 |
|---|
| 2026.07.15 | ₩22,270 | ₩22,537 | ₩22,243 | ₩22,257 | -0.06% | 387.1만 |
|---|
| 2026.07.14 | ₩22,110 | ₩22,297 | ₩22,096 | ₩22,190 | +0.36% | 414.9만 |
|---|
| 2026.07.13 | ₩22,243 | ₩22,310 | ₩21,829 | ₩21,989 | -1.14% | 350.4만 |
|---|
| 2026.07.10 | ₩22,110 | ₩22,297 | ₩22,056 | ₩22,230 | +0.54% | 206.1만 |
|---|
| 2026.07.09 | ₩21,976 | ₩22,083 | ₩21,909 | ₩21,976 | 0.00% | 300.4만 |
|---|
| 2026.07.08 | ₩22,176 | ₩22,217 | ₩21,909 | ₩21,976 | -0.90% | 315.5만 |
|---|
| 2026.07.07 | ₩22,417 | ₩22,537 | ₩22,203 | ₩22,203 | -0.95% | 445.5만 |
|---|
| 2026.07.06 | ₩22,043 | ₩22,417 | ₩22,016 | ₩22,323 | +1.27% | 438.6만 |
|---|
| 2026.07.02 | ₩22,043 | ₩22,083 | ₩21,762 | ₩22,016 | -0.12% | 363.2만 |
|---|
| 2026.07.01 | ₩21,923 | ₩22,096 | ₩21,816 | ₩21,816 | -0.49% | 430.8만 |
|---|
| 2026.06.30 | ₩21,949 | ₩22,136 | ₩21,856 | ₩21,883 | -0.30% | 464.6만 |
|---|
| 2026.06.29 | ₩22,524 | ₩22,684 | ₩22,363 | ₩22,657 | +0.59% | 484.4만 |
|---|
| 2026.06.26 | ₩22,217 | ₩22,497 | ₩22,096 | ₩22,470 | +1.14% | 427.3만 |
|---|
| 2026.06.25 | ₩22,243 | ₩22,550 | ₩22,150 | ₩22,190 | -0.24% | 366.9만 |
|---|
| 2026.06.24 | ₩22,444 | ₩22,537 | ₩22,176 | ₩22,190 | -1.13% | 424.9만 |
|---|
| 2026.06.23 | ₩22,257 | ₩22,417 | ₩22,217 | ₩22,363 | +0.48% | 448.8만 |
|---|
| 2026.06.22 | ₩22,310 | ₩22,470 | ₩22,203 | ₩22,230 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩22,417 | ₩22,537 | ₩22,270 | ₩22,310 | -0.48% | 465.2만 |
|---|
| 2026.06.17 | ₩22,644 | ₩22,764 | ₩22,203 | ₩22,257 | -1.71% | 485만 |
|---|
| 2026.06.16 | ₩22,550 | ₩22,804 | ₩22,510 | ₩22,657 | +0.47% | 306.9만 |
|---|
| 2026.06.15 | ₩22,751 | ₩22,898 | ₩22,444 | ₩22,470 | -1.23% | 313.1만 |
|---|
| 2026.06.12 | ₩22,778 | ₩22,844 | ₩22,577 | ₩22,711 | -0.29% | 241.5만 |
|---|
| 2026.06.11 | ₩22,925 | ₩22,991 | ₩22,591 | ₩22,631 | -1.28% | 272.2만 |
|---|
| 2026.06.10 | ₩22,978 | ₩23,045 | ₩22,778 | ₩22,778 | -0.87% | 228.8만 |
|---|
| 2026.06.09 | ₩22,697 | ₩22,978 | ₩22,657 | ₩22,925 | +1.00% | 317만 |
|---|
| 2026.06.08 | ₩22,818 | ₩22,898 | ₩22,390 | ₩22,497 | -1.41% | 324.9만 |
|---|
| 2026.06.05 | ₩22,831 | ₩22,938 | ₩22,671 | ₩22,778 | -0.23% | 257.8만 |
|---|
| 2026.06.04 | ₩22,764 | ₩22,965 | ₩22,711 | ₩22,831 | +0.29% | 335만 |
|---|
| 2026.06.03 | ₩22,738 | ₩22,898 | ₩22,550 | ₩22,617 | -0.53% | 300.6만 |
|---|
| 2026.06.02 | ₩22,510 | ₩22,965 | ₩22,510 | ₩22,844 | +1.48% | 380.8만 |
|---|
| 2026.06.01 | ₩22,697 | ₩22,804 | ₩22,417 | ₩22,444 | -1.12% | 493.2만 |
|---|
| 2026.05.29 | ₩22,951 | ₩23,138 | ₩22,818 | ₩22,818 | -0.58% | 427.7만 |
|---|
| 2026.05.28 | ₩23,045 | ₩23,138 | ₩22,831 | ₩22,831 | -0.93% | 337.9만 |
|---|
| 2026.05.27 | ₩23,232 | ₩23,352 | ₩23,125 | ₩23,125 | -0.46% | 225.6만 |
|---|
| 2026.05.26 | ₩23,098 | ₩23,259 | ₩23,045 | ₩23,205 | +0.46% | 270.5만 |
|---|
| 2026.05.22 | ₩23,192 | ₩23,272 | ₩22,991 | ₩23,098 | -0.40% | 264.6만 |
|---|
| 2026.05.21 | ₩22,791 | ₩23,205 | ₩22,617 | ₩23,165 | +1.64% | 274.2만 |
|---|
| 2026.05.20 | ₩22,550 | ₩22,978 | ₩22,457 | ₩22,898 | +1.54% | 319.1만 |
|---|
| 2026.05.19 | ₩22,711 | ₩22,778 | ₩22,470 | ₩22,484 | -1.00% | 339.7만 |
|---|
| 2026.05.18 | ₩22,711 | ₩22,884 | ₩22,564 | ₩22,724 | +0.06% | 311.8만 |
|---|
| 2026.05.15 | ₩22,844 | ₩22,884 | ₩22,711 | ₩22,764 | -0.35% | 272만 |
|---|
| 2026.05.14 | ₩22,925 | ₩23,125 | ₩22,884 | ₩22,898 | -0.12% | 324.6만 |
|---|
| 2026.05.13 | ₩22,844 | ₩23,031 | ₩22,818 | ₩22,858 | +0.06% | 366.2만 |
|---|
| 2026.05.12 | ₩23,165 | ₩23,165 | ₩22,871 | ₩23,005 | -0.69% | 373.9만 |
|---|
| 2026.05.11 | ₩23,780 | ₩23,793 | ₩23,018 | ₩23,018 | -3.20% | 486.4만 |
|---|
| 2026.05.08 | ₩23,846 | ₩23,953 | ₩23,272 | ₩23,713 | -0.56% | 547.6만 |
|---|
| 2026.05.07 | ₩24,448 | ₩24,474 | ₩24,073 | ₩24,114 | -1.37% | 376.8만 |
|---|
| 2026.05.06 | ₩24,581 | ₩24,701 | ₩24,448 | ₩24,488 | -0.38% | 253.3만 |
|---|
| 2026.05.05 | ₩24,114 | ₩24,488 | ₩24,087 | ₩24,394 | +1.16% | 201.1만 |
|---|
| 2026.05.04 | ₩24,247 | ₩24,448 | ₩24,060 | ₩24,060 | -0.77% | 204.3만 |
|---|
| 2026.05.01 | ₩24,541 | ₩24,581 | ₩24,421 | ₩24,448 | -0.38% | 155만 |
|---|
| 2026.04.30 | ₩24,180 | ₩24,568 | ₩24,154 | ₩24,528 | +1.44% | 206.4만 |
|---|
| 2026.04.29 | ₩24,501 | ₩24,554 | ₩24,020 | ₩24,114 | -1.58% | 293.4만 |
|---|
| 2026.04.28 | ₩24,621 | ₩24,688 | ₩24,461 | ₩24,554 | -0.27% | 191.1만 |
|---|
| 2026.04.27 | ₩24,341 | ₩24,648 | ₩24,341 | ₩24,488 | +0.60% | 258.6만 |
|---|
| 2026.04.24 | ₩24,194 | ₩24,407 | ₩24,140 | ₩24,327 | +0.55% | 195.4만 |
|---|
| 2026.04.23 | ₩24,367 | ₩24,461 | ₩24,167 | ₩24,234 | -0.55% | 170.5만 |
|---|
| 2026.04.22 | ₩24,474 | ₩24,594 | ₩24,314 | ₩24,367 | -0.44% | 230.7만 |
|---|
| 2026.04.21 | ₩24,421 | ₩24,594 | ₩24,274 | ₩24,367 | -0.22% | 244.4만 |
|---|
| 2026.04.20 | ₩24,127 | ₩24,421 | ₩23,993 | ₩24,381 | +1.05% | 210.9만 |
|---|
| 2026.04.17 | ₩24,087 | ₩24,394 | ₩24,087 | ₩24,234 | +0.61% | 326.8만 |
|---|
| 2026.04.16 | ₩24,274 | ₩24,287 | ₩23,940 | ₩23,980 | -1.21% | 267.4만 |
|---|
| 2026.04.15 | ₩24,087 | ₩24,314 | ₩23,927 | ₩24,247 | +0.67% | 393.2만 |
|---|
| 2026.04.14 | ₩23,846 | ₩24,100 | ₩23,833 | ₩24,073 | +0.95% | 295.1만 |
|---|
| 2026.04.13 | ₩23,486 | ₩23,820 | ₩23,379 | ₩23,806 | +1.37% | 222.1만 |
|---|
| 2026.04.10 | ₩23,753 | ₩23,793 | ₩23,526 | ₩23,619 | -0.56% | 202.4만 |
|---|
| 2026.04.09 | ₩23,379 | ₩23,766 | ₩23,379 | ₩23,699 | +1.37% | 214.5만 |
|---|
| 2026.04.08 | ₩23,365 | ₩23,552 | ₩23,365 | ₩23,486 | +0.51% | 340만 |
|---|
| 2026.04.07 | ₩23,085 | ₩23,218 | ₩23,031 | ₩23,058 | -0.12% | 235.2만 |
|---|
| 2026.04.06 | ₩22,938 | ₩23,138 | ₩22,925 | ₩23,085 | +0.64% | 253.2만 |
|---|
| 2026.04.02 | ₩22,657 | ₩23,031 | ₩22,577 | ₩23,005 | +1.53% | 265만 |
|---|
| 2026.04.01 | ₩22,978 | ₩23,085 | ₩22,818 | ₩22,818 | -0.70% | 313.5만 |
|---|
| 2026.03.31 | ₩22,804 | ₩23,072 | ₩22,617 | ₩23,005 | +0.88% | 343.1만 |
|---|
| 2026.03.30 | ₩22,938 | ₩23,312 | ₩22,858 | ₩23,205 | +1.16% | 322.4만 |
|---|
| 2026.03.27 | ₩23,178 | ₩23,325 | ₩22,724 | ₩22,764 | -1.79% | 384만 |
|---|
| 2026.03.26 | ₩23,245 | ₩23,486 | ₩23,218 | ₩23,312 | +0.29% | 260.2만 |
|---|
| 2026.03.25 | ₩23,459 | ₩23,579 | ₩23,178 | ₩23,352 | -0.46% | 254.5만 |
|---|
| 2026.03.24 | ₩23,205 | ₩23,472 | ₩23,112 | ₩23,205 | 0.00% | 311.3만 |
|---|
| 2026.03.23 | ₩23,098 | ₩23,472 | ₩22,951 | ₩23,232 | +0.58% | 413.4만 |
|---|
| 2026.03.20 | ₩23,646 | ₩23,713 | ₩22,778 | ₩22,818 | -3.50% | 774만 |
|---|
| 2026.03.19 | ₩23,633 | ₩23,766 | ₩23,499 | ₩23,619 | -0.06% | 295.2만 |
|---|
| 2026.03.18 | ₩23,619 | ₩23,833 | ₩23,552 | ₩23,566 | -0.23% | 244.7만 |
|---|
| 2026.03.17 | ₩23,713 | ₩23,953 | ₩23,713 | ₩23,766 | +0.23% | 325.1만 |
|---|
| 2026.03.16 | ₩23,512 | ₩23,780 | ₩23,392 | ₩23,419 | -0.40% | 422.6만 |
|---|
| 2026.03.13 | ₩23,766 | ₩23,820 | ₩23,472 | ₩23,486 | -1.18% | 340.3만 |
|---|
| 2026.03.12 | ₩23,713 | ₩23,980 | ₩23,579 | ₩23,579 | -0.56% | 330.7만 |
|---|
| 2026.03.11 | ₩23,846 | ₩23,913 | ₩23,686 | ₩23,846 | 0.00% | 249.3만 |
|---|
| 2026.03.10 | ₩23,860 | ₩24,047 | ₩23,606 | ₩23,833 | -0.11% | 341.6만 |
|---|
| 2026.03.09 | ₩23,780 | ₩24,007 | ₩23,405 | ₩23,900 | +0.51% | 404.2만 |
|---|
| 2026.03.06 | ₩23,953 | ₩24,007 | ₩23,699 | ₩23,980 | +0.11% | 246.1만 |
|---|
| 2026.03.05 | ₩24,073 | ₩24,287 | ₩23,967 | ₩24,100 | +0.11% | 336.7만 |
|---|
| 2026.03.04 | ₩23,993 | ₩24,260 | ₩23,913 | ₩24,180 | +0.78% | 356.8만 |
|---|
| 2026.03.03 | ₩23,780 | ₩24,220 | ₩23,659 | ₩23,967 | +0.79% | 348.5만 |
|---|
| 2026.03.02 | ₩23,446 | ₩24,220 | ₩23,325 | ₩24,047 | +2.56% | 397.1만 |
|---|
| 2026.02.27 | ₩23,980 | ₩24,140 | ₩23,766 | ₩23,793 | -0.78% | 422.3만 |
|---|
| 2026.02.26 | ₩23,713 | ₩24,180 | ₩23,579 | ₩24,180 | +1.97% | 439만 |
|---|
| 2026.02.25 | ₩23,820 | ₩23,846 | ₩23,365 | ₩23,673 | -0.62% | 523.5만 |
|---|
| 2026.02.24 | ₩23,780 | ₩23,833 | ₩23,472 | ₩23,619 | -0.67% | 513.7만 |
|---|
| 2026.02.23 | ₩24,100 | ₩24,274 | ₩23,766 | ₩23,780 | -1.33% | 337.3만 |
|---|
| 2026.02.20 | ₩23,980 | ₩24,220 | ₩23,980 | ₩24,127 | +0.61% | 259.5만 |
|---|
| 2026.02.19 | ₩24,167 | ₩24,274 | ₩23,900 | ₩24,060 | -0.44% | 285.7만 |
|---|
| 2026.02.18 | ₩24,180 | ₩24,381 | ₩24,100 | ₩24,194 | +0.06% | 244.5만 |
|---|
| 2026.02.17 | ₩24,234 | ₩24,260 | ₩23,806 | ₩24,154 | -0.33% | 271.2만 |
|---|
| 2026.02.13 | ₩24,167 | ₩24,301 | ₩23,940 | ₩24,140 | -0.11% | 253.2만 |
|---|
| 2026.02.12 | ₩24,314 | ₩24,434 | ₩23,927 | ₩24,140 | -0.71% | 414.5만 |
|---|
| 2026.02.11 | ₩24,287 | ₩24,448 | ₩24,100 | ₩24,127 | -0.66% | 339.1만 |
|---|
| 2026.02.10 | ₩24,194 | ₩24,341 | ₩24,020 | ₩24,301 | +0.44% | 271.9만 |
|---|
| 2026.02.09 | ₩24,167 | ₩24,194 | ₩23,886 | ₩24,020 | -0.61% | 331.1만 |
|---|
| 2026.02.06 | ₩24,448 | ₩24,514 | ₩24,180 | ₩24,207 | -0.98% | 341.5만 |
|---|
| 2026.02.05 | ₩24,635 | ₩24,688 | ₩24,167 | ₩24,327 | -1.25% | 329.9만 |
|---|
| 2026.02.04 | ₩24,234 | ₩24,701 | ₩24,194 | ₩24,688 | +1.87% | 344.3만 |
|---|
| 2026.02.03 | ₩23,886 | ₩24,220 | ₩23,860 | ₩24,154 | +1.12% | 409.3만 |
|---|
| 2026.02.02 | ₩23,900 | ₩24,007 | ₩23,686 | ₩23,820 | -0.34% | 420.4만 |
|---|
| 2026.01.30 | ₩24,154 | ₩24,287 | ₩23,552 | ₩23,953 | -0.83% | 511.5만 |
|---|
| 2026.01.29 | ₩24,381 | ₩24,514 | ₩24,127 | ₩24,287 | -0.38% | 445.8만 |
|---|
| 2026.01.28 | ₩24,367 | ₩24,675 | ₩24,274 | ₩24,314 | -0.22% | 278.7만 |
|---|
| 2026.01.27 | ₩24,220 | ₩24,407 | ₩24,114 | ₩24,394 | +0.72% | 218.6만 |
|---|
| 2026.01.26 | ₩24,341 | ₩24,421 | ₩23,993 | ₩24,220 | -0.49% | 302.3만 |
|---|
| 2026.01.23 | ₩24,528 | ₩24,541 | ₩24,180 | ₩24,287 | -0.98% | 298.2만 |
|---|
| 2026.01.22 | ₩24,608 | ₩24,741 | ₩24,488 | ₩24,541 | -0.27% | 297.2만 |
|---|
| 2026.01.21 | ₩24,367 | ₩24,568 | ₩24,234 | ₩24,541 | +0.71% | 305.6만 |
|---|
| 2026.01.20 | ₩24,434 | ₩24,675 | ₩24,234 | ₩24,341 | -0.38% | 481.3만 |
|---|
| 2026.01.16 | ₩24,635 | ₩24,795 | ₩24,461 | ₩24,795 | +0.65% | 328.3만 |
|---|
| 2026.01.15 | ₩24,287 | ₩24,568 | ₩24,167 | ₩24,514 | +0.94% | 406.7만 |
|---|
| 2026.01.14 | ₩23,860 | ₩24,260 | ₩23,820 | ₩24,247 | +1.62% | 448.3만 |
|---|
| 2026.01.13 | ₩24,207 | ₩24,247 | ₩23,753 | ₩23,886 | -1.32% | 432.4만 |
|---|
| 2026.01.12 | ₩24,314 | ₩24,367 | ₩24,114 | ₩24,180 | -0.55% | 280.5만 |
|---|
| 2026.01.09 | ₩24,514 | ₩24,835 | ₩24,341 | ₩24,354 | -0.65% | 404.2만 |
|---|
| 2026.01.08 | ₩24,073 | ₩24,568 | ₩24,007 | ₩24,367 | +1.22% | 426.5만 |
|---|
| 2026.01.07 | ₩24,594 | ₩24,715 | ₩24,100 | ₩24,100 | -2.01% | 476.5만 |
|---|
| 2026.01.06 | ₩24,648 | ₩24,741 | ₩24,421 | ₩24,541 | -0.43% | 362.5만 |
|---|
| 2026.01.05 | ₩24,541 | ₩24,755 | ₩24,354 | ₩24,675 | +0.54% | 433.4만 |
|---|
| 2026.01.02 | ₩24,060 | ₩24,741 | ₩23,967 | ₩24,608 | +2.28% | 579.4만 |
|---|
| 2025.12.31 | ₩24,247 | ₩24,301 | ₩23,993 | ₩24,060 | -0.77% | 472.5만 |
|---|
| 2025.12.30 | ₩24,728 | ₩24,875 | ₩24,688 | ₩24,848 | +0.49% | 405.8만 |
|---|
| 2025.12.29 | ₩24,795 | ₩24,835 | ₩24,635 | ₩24,675 | -0.48% | 384.3만 |
|---|
| 2025.12.26 | ₩24,822 | ₩24,902 | ₩24,688 | ₩24,768 | -0.22% | 203.5만 |
|---|
| 2025.12.24 | ₩24,688 | ₩24,808 | ₩24,675 | ₩24,768 | +0.32% | 159.9만 |
|---|
| 2025.12.23 | ₩24,888 | ₩24,915 | ₩24,621 | ₩24,648 | -0.97% | 258.1만 |
|---|
| 2025.12.22 | ₩24,688 | ₩24,862 | ₩24,581 | ₩24,862 | +0.70% | 328.7만 |
|---|
| 2025.12.19 | ₩24,648 | ₩24,755 | ₩24,581 | ₩24,635 | -0.05% | 552.4만 |
|---|
| 2025.12.18 | ₩24,782 | ₩24,875 | ₩24,621 | ₩24,635 | -0.59% | 362.2만 |
|---|
| 2025.12.17 | ₩24,407 | ₩24,782 | ₩24,394 | ₩24,715 | +1.26% | 421.8만 |
|---|
| 2025.12.16 | ₩24,701 | ₩24,795 | ₩24,341 | ₩24,367 | -1.35% | 372.6만 |
|---|
| 2025.12.15 | ₩24,822 | ₩24,822 | ₩24,594 | ₩24,728 | -0.38% | 374.2만 |
|---|
| 2025.12.12 | ₩24,782 | ₩24,888 | ₩24,621 | ₩24,621 | -0.65% | 227만 |
|---|
| 2025.12.11 | ₩24,848 | ₩24,928 | ₩24,594 | ₩24,688 | -0.65% | 273.3만 |
|---|
| 2025.12.10 | ₩24,421 | ₩24,862 | ₩24,421 | ₩24,782 | +1.48% | 386.6만 |
|---|
| 2025.12.09 | ₩24,514 | ₩24,661 | ₩24,341 | ₩24,354 | -0.65% | 300.1만 |
|---|
| 2025.12.08 | ₩24,314 | ₩24,514 | ₩24,247 | ₩24,461 | +0.60% | 294.1만 |
|---|
| 2025.12.05 | ₩24,461 | ₩24,541 | ₩24,354 | ₩24,367 | -0.38% | 235.4만 |
|---|
| 2025.12.04 | ₩24,728 | ₩24,822 | ₩24,301 | ₩24,448 | -1.13% | 409.3만 |
|---|
| 2025.12.03 | ₩24,327 | ₩24,635 | ₩24,327 | ₩24,594 | +1.10% | 227만 |
|---|
| 2025.12.02 | ₩24,528 | ₩24,541 | ₩24,247 | ₩24,314 | -0.87% | 252.3만 |
|---|
| 2025.12.01 | ₩24,394 | ₩24,541 | ₩24,314 | ₩24,541 | +0.60% | 355.9만 |
|---|
| 2025.11.28 | ₩24,581 | ₩24,621 | ₩24,381 | ₩24,501 | -0.33% | 177.1만 |
|---|
| 2025.11.26 | ₩24,474 | ₩24,675 | ₩24,461 | ₩24,461 | -0.05% | 330.8만 |
|---|
| 2025.11.25 | ₩23,820 | ₩24,488 | ₩23,820 | ₩24,394 | +2.41% | 339.1만 |
|---|
| 2025.11.24 | ₩23,846 | ₩23,900 | ₩23,673 | ₩23,766 | -0.34% | 354만 |
|---|
| 2025.11.21 | ₩23,472 | ₩24,007 | ₩23,432 | ₩23,860 | +1.65% | 334.6만 |
|---|
| 2025.11.20 | ₩23,486 | ₩23,726 | ₩23,419 | ₩23,432 | -0.23% | 297.9만 |
|---|
| 2025.11.19 | ₩23,619 | ₩23,633 | ₩23,419 | ₩23,486 | -0.57% | 264.7만 |
|---|
| 2025.11.18 | ₩23,499 | ₩23,606 | ₩23,325 | ₩23,606 | +0.45% | 403.2만 |
|---|
| 2025.11.17 | ₩23,860 | ₩23,927 | ₩23,512 | ₩23,552 | -1.29% | 286.1만 |
|---|
| 2025.11.14 | ₩23,913 | ₩23,980 | ₩23,686 | ₩23,820 | -0.39% | 386만 |
|---|
| 2025.11.13 | ₩23,927 | ₩24,127 | ₩23,860 | ₩23,940 | +0.06% | 286.6만 |
|---|
| 2025.11.12 | ₩24,100 | ₩24,180 | ₩23,927 | ₩23,927 | -0.72% | 320.9만 |
|---|
| 2025.11.11 | ₩23,993 | ₩24,274 | ₩23,873 | ₩24,140 | +0.61% | 323.1만 |
|---|
| 2025.11.10 | ₩24,367 | ₩24,581 | ₩23,793 | ₩23,900 | -1.92% | 525.3만 |
|---|
| 2025.11.07 | ₩24,474 | ₩24,621 | ₩24,381 | ₩24,608 | +0.55% | 393.2만 |
|---|
| 2025.11.06 | ₩24,701 | ₩24,768 | ₩24,367 | ₩24,407 | -1.19% | 357.3만 |
|---|
| 2025.11.05 | ₩24,541 | ₩24,755 | ₩24,514 | ₩24,675 | +0.54% | 308.7만 |
|---|
| 2025.11.04 | ₩24,167 | ₩24,635 | ₩24,100 | ₩24,541 | +1.55% | 528.1만 |
|---|
| 2025.11.03 | ₩24,167 | ₩24,220 | ₩23,913 | ₩24,220 | +0.22% | 326.2만 |
|---|
| 2025.10.31 | ₩24,073 | ₩24,354 | ₩23,846 | ₩24,287 | +0.89% | 333.1만 |
|---|
| 2025.10.30 | ₩24,287 | ₩24,421 | ₩24,047 | ₩24,207 | -0.33% | 379.9만 |
|---|
| 2025.10.29 | ₩24,621 | ₩24,875 | ₩24,301 | ₩24,407 | -0.87% | 334.5만 |
|---|
| 2025.10.28 | ₩24,822 | ₩24,822 | ₩24,621 | ₩24,648 | -0.70% | 220.8만 |
|---|
| 2025.10.27 | ₩24,928 | ₩25,009 | ₩24,741 | ₩24,835 | -0.38% | 220만 |
|---|
| 2025.10.24 | ₩24,969 | ₩25,115 | ₩24,888 | ₩24,902 | -0.27% | 223.8만 |
|---|
| 2025.10.23 | ₩25,049 | ₩25,062 | ₩24,755 | ₩24,795 | -1.01% | 206.2만 |
|---|
| 2025.10.22 | ₩24,982 | ₩25,075 | ₩24,848 | ₩24,969 | -0.05% | 214.4만 |
|---|
| 2025.10.21 | ₩24,942 | ₩25,102 | ₩24,888 | ₩24,915 | -0.11% | 219.2만 |
|---|
| 2025.10.20 | ₩24,808 | ₩24,982 | ₩24,715 | ₩24,955 | +0.59% | 200.1만 |
|---|
| 2025.10.17 | ₩24,541 | ₩24,808 | ₩24,514 | ₩24,782 | +0.98% | 250.1만 |
|---|
| 2025.10.16 | ₩24,982 | ₩25,102 | ₩24,488 | ₩24,488 | -1.98% | 322.2만 |
|---|
| 2025.10.15 | ₩25,463 | ₩25,463 | ₩24,969 | ₩24,969 | -1.94% | 363.4만 |
|---|
| 2025.10.14 | ₩24,928 | ₩25,343 | ₩24,902 | ₩25,249 | +1.29% | 314.1만 |
|---|
| 2025.10.13 | ₩24,648 | ₩25,022 | ₩24,648 | ₩25,009 | +1.46% | 268.9만 |
|---|
| 2025.10.10 | ₩24,822 | ₩24,888 | ₩24,554 | ₩24,581 | -0.97% | 339.6만 |
|---|