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 | ₩17,028 | ₩17,081 | ₩16,800 | ₩17,001 | -0.16% | 460.1만 |
| 2026.10.08 | ₩16,881 | ₩17,108 | ₩16,613 | ₩17,054 | +1.03% | 798.2만 |
| 2026.10.07 | ₩17,188 | ₩17,215 | ₩16,840 | ₩16,934 | -1.48% | 744.1만 |
| 2026.10.06 | ₩17,469 | ₩17,523 | ₩17,081 | ₩17,295 | -1.00% | 616.8만 |
| 2026.10.05 | ₩17,442 | ₩17,563 | ₩17,255 | ₩17,362 | -0.46% | 795.2만 |
| 2026.10.02 | ₩17,777 | ₩17,910 | ₩17,255 | ₩17,456 | -1.81% | 1024.6만 |
| 2026.10.01 | ₩17,924 | ₩17,964 | ₩17,482 | ₩17,630 | -1.64% | 831.2만 |
| 2026.09.30 | ₩18,740 | ₩18,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,058 |
| -3.64% |
| 785.6만 |
| 2026.09.29 | ₩19,128 | ₩19,422 | ₩19,007 | ₩19,208 | +0.42% | 505.2만 |
|---|
| 2026.09.28 | ₩19,128 | ₩19,248 | ₩18,927 | ₩19,154 | +0.14% | 593만 |
|---|
| 2026.09.25 | ₩19,221 | ₩19,288 | ₩19,074 | ₩19,208 | -0.07% | 414.4만 |
|---|
| 2026.09.24 | ₩19,730 | ₩19,783 | ₩19,168 | ₩19,208 | -2.64% | 570.7만 |
|---|
| 2026.09.23 | ₩20,171 | ₩20,171 | ₩19,623 | ₩19,663 | -2.52% | 463.4만 |
|---|
| 2026.09.22 | ₩20,198 | ₩20,372 | ₩20,118 | ₩20,198 | 0.00% | 359만 |
|---|
| 2026.09.21 | ₩20,091 | ₩20,225 | ₩20,037 | ₩20,064 | -0.13% | 398.5만 |
|---|
| 2026.09.18 | ₩20,171 | ₩20,211 | ₩19,984 | ₩19,984 | -0.93% | 924.3만 |
|---|
| 2026.09.17 | ₩20,265 | ₩20,425 | ₩20,131 | ₩20,171 | -0.46% | 373만 |
|---|
| 2026.09.16 | ₩20,345 | ₩20,452 | ₩19,917 | ₩20,037 | -1.51% | 437.4만 |
|---|
| 2026.09.15 | ₩20,653 | ₩20,653 | ₩20,291 | ₩20,332 | -1.55% | 416.4만 |
|---|
| 2026.09.14 | ₩20,867 | ₩21,094 | ₩20,532 | ₩20,653 | -1.03% | 369.1만 |
|---|
| 2026.09.11 | ₩20,947 | ₩21,081 | ₩20,826 | ₩20,893 | -0.26% | 379.6만 |
|---|
| 2026.09.10 | ₩21,134 | ₩21,147 | ₩20,693 | ₩20,893 | -1.14% | 463.2만 |
|---|
| 2026.09.09 | ₩21,241 | ₩21,428 | ₩21,147 | ₩21,228 | -0.06% | 385.2만 |
|---|
| 2026.09.08 | ₩21,468 | ₩21,562 | ₩21,228 | ₩21,241 | -1.06% | 356.2만 |
|---|
| 2026.09.04 | ₩21,121 | ₩21,642 | ₩21,121 | ₩21,509 | +1.84% | 382.9만 |
|---|
| 2026.09.03 | ₩21,348 | ₩21,442 | ₩21,014 | ₩21,241 | -0.50% | 410.9만 |
|---|
| 2026.09.02 | ₩20,813 | ₩21,201 | ₩20,813 | ₩21,161 | +1.67% | 407.6만 |
|---|
| 2026.09.01 | ₩20,974 | ₩21,000 | ₩20,719 | ₩20,773 | -0.96% | 528.7만 |
|---|
| 2026.08.31 | ₩21,107 | ₩21,268 | ₩20,974 | ₩21,000 | -0.51% | 453.9만 |
|---|
| 2026.08.28 | ₩21,415 | ₩21,442 | ₩21,067 | ₩21,147 | -1.25% | 373.2만 |
|---|
| 2026.08.27 | ₩21,268 | ₩21,428 | ₩21,134 | ₩21,321 | +0.25% | 305.4만 |
|---|
| 2026.08.26 | ₩21,602 | ₩21,629 | ₩21,281 | ₩21,281 | -1.49% | 335.7만 |
|---|
| 2026.08.25 | ₩21,816 | ₩21,883 | ₩21,549 | ₩21,562 | -1.16% | 266.2만 |
|---|
| 2026.08.24 | ₩22,004 | ₩22,097 | ₩21,709 | ₩21,790 | -0.97% | 439만 |
|---|
| 2026.08.21 | ₩21,977 | ₩22,057 | ₩21,856 | ₩21,910 | -0.30% | 298.8만 |
|---|
| 2026.08.20 | ₩22,070 | ₩22,218 | ₩21,950 | ₩21,950 | -0.55% | 279.1만 |
|---|
| 2026.08.19 | ₩21,870 | ₩22,351 | ₩21,843 | ₩22,151 | +1.28% | 461.8만 |
|---|
| 2026.08.18 | ₩21,696 | ₩21,790 | ₩21,482 | ₩21,723 | +0.12% | 312.9만 |
|---|
| 2026.08.17 | ₩21,669 | ₩21,776 | ₩21,602 | ₩21,723 | +0.25% | 380.9만 |
|---|
| 2026.08.14 | ₩21,897 | ₩22,191 | ₩21,790 | ₩21,803 | -0.43% | 286.1만 |
|---|
| 2026.08.13 | ₩22,030 | ₩22,111 | ₩21,763 | ₩21,870 | -0.73% | 463.8만 |
|---|
| 2026.08.12 | ₩22,271 | ₩22,378 | ₩21,950 | ₩22,017 | -1.14% | 494.2만 |
|---|
| 2026.08.11 | ₩22,271 | ₩22,565 | ₩22,137 | ₩22,284 | +0.06% | 383.4만 |
|---|
| 2026.08.10 | ₩21,830 | ₩22,405 | ₩21,776 | ₩22,271 | +2.02% | 611.2만 |
|---|
| 2026.08.07 | ₩21,295 | ₩22,044 | ₩21,281 | ₩22,004 | +3.33% | 712.9만 |
|---|
| 2026.08.06 | ₩21,495 | ₩21,696 | ₩20,746 | ₩21,308 | -0.87% | 1132.9만 |
|---|
| 2026.08.05 | ₩21,736 | ₩21,790 | ₩21,428 | ₩21,682 | -0.25% | 461만 |
|---|
| 2026.08.04 | ₩21,281 | ₩21,816 | ₩21,134 | ₩21,749 | +2.20% | 825.4만 |
|---|
| 2026.08.03 | ₩21,428 | ₩21,495 | ₩21,107 | ₩21,361 | -0.31% | 539.8만 |
|---|
| 2026.07.31 | ₩21,535 | ₩21,656 | ₩21,321 | ₩21,375 | -0.75% | 474만 |
|---|
| 2026.07.30 | ₩22,137 | ₩22,177 | ₩21,549 | ₩21,709 | -1.93% | 417만 |
|---|
| 2026.07.29 | ₩22,258 | ₩22,284 | ₩22,057 | ₩22,097 | -0.72% | 308.3만 |
|---|
| 2026.07.28 | ₩22,311 | ₩22,485 | ₩22,258 | ₩22,284 | -0.12% | 326.3만 |
|---|
| 2026.07.27 | ₩22,137 | ₩22,378 | ₩22,111 | ₩22,177 | +0.18% | 239만 |
|---|
| 2026.07.24 | ₩21,897 | ₩22,191 | ₩21,830 | ₩22,097 | +0.92% | 251.4만 |
|---|
| 2026.07.23 | ₩21,950 | ₩21,990 | ₩21,763 | ₩21,843 | -0.49% | 288.4만 |
|---|
| 2026.07.22 | ₩22,271 | ₩22,338 | ₩21,937 | ₩22,044 | -1.02% | 266.1만 |
|---|
| 2026.07.21 | ₩22,204 | ₩22,298 | ₩22,151 | ₩22,204 | 0.00% | 241.6만 |
|---|
| 2026.07.20 | ₩22,686 | ₩22,712 | ₩22,097 | ₩22,204 | -2.12% | 335.5만 |
|---|
| 2026.07.17 | ₩22,886 | ₩22,993 | ₩22,445 | ₩22,739 | -0.64% | 470.5만 |
|---|
| 2026.07.16 | ₩22,338 | ₩22,900 | ₩22,338 | ₩22,860 | +2.34% | 501.2만 |
|---|
| 2026.07.15 | ₩22,298 | ₩22,565 | ₩22,271 | ₩22,284 | -0.06% | 387.1만 |
|---|
| 2026.07.14 | ₩22,137 | ₩22,325 | ₩22,124 | ₩22,218 | +0.36% | 414.9만 |
|---|
| 2026.07.13 | ₩22,271 | ₩22,338 | ₩21,856 | ₩22,017 | -1.14% | 350.4만 |
|---|
| 2026.07.10 | ₩22,137 | ₩22,325 | ₩22,084 | ₩22,258 | +0.54% | 206.1만 |
|---|
| 2026.07.09 | ₩22,004 | ₩22,111 | ₩21,937 | ₩22,004 | 0.00% | 300.4만 |
|---|
| 2026.07.08 | ₩22,204 | ₩22,244 | ₩21,937 | ₩22,004 | -0.90% | 315.5만 |
|---|
| 2026.07.07 | ₩22,445 | ₩22,565 | ₩22,231 | ₩22,231 | -0.95% | 445.5만 |
|---|
| 2026.07.06 | ₩22,070 | ₩22,445 | ₩22,044 | ₩22,351 | +1.27% | 438.6만 |
|---|
| 2026.07.02 | ₩22,070 | ₩22,111 | ₩21,790 | ₩22,044 | -0.12% | 363.2만 |
|---|
| 2026.07.01 | ₩21,950 | ₩22,124 | ₩21,843 | ₩21,843 | -0.49% | 430.8만 |
|---|
| 2026.06.30 | ₩21,977 | ₩22,164 | ₩21,883 | ₩21,910 | -0.30% | 464.6만 |
|---|
| 2026.06.29 | ₩22,552 | ₩22,712 | ₩22,391 | ₩22,686 | +0.59% | 484.4만 |
|---|
| 2026.06.26 | ₩22,244 | ₩22,525 | ₩22,124 | ₩22,498 | +1.14% | 427.3만 |
|---|
| 2026.06.25 | ₩22,271 | ₩22,579 | ₩22,177 | ₩22,218 | -0.24% | 366.9만 |
|---|
| 2026.06.24 | ₩22,472 | ₩22,565 | ₩22,204 | ₩22,218 | -1.13% | 424.9만 |
|---|
| 2026.06.23 | ₩22,284 | ₩22,445 | ₩22,244 | ₩22,391 | +0.48% | 448.8만 |
|---|
| 2026.06.22 | ₩22,338 | ₩22,498 | ₩22,231 | ₩22,258 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩22,445 | ₩22,565 | ₩22,298 | ₩22,338 | -0.48% | 465.2만 |
|---|
| 2026.06.17 | ₩22,672 | ₩22,793 | ₩22,231 | ₩22,284 | -1.71% | 485만 |
|---|
| 2026.06.16 | ₩22,579 | ₩22,833 | ₩22,539 | ₩22,686 | +0.47% | 306.9만 |
|---|
| 2026.06.15 | ₩22,779 | ₩22,926 | ₩22,472 | ₩22,498 | -1.23% | 313.1만 |
|---|
| 2026.06.12 | ₩22,806 | ₩22,873 | ₩22,605 | ₩22,739 | -0.29% | 241.5만 |
|---|
| 2026.06.11 | ₩22,953 | ₩23,020 | ₩22,619 | ₩22,659 | -1.28% | 272.2만 |
|---|
| 2026.06.10 | ₩23,007 | ₩23,074 | ₩22,806 | ₩22,806 | -0.87% | 228.8만 |
|---|
| 2026.06.09 | ₩22,726 | ₩23,007 | ₩22,686 | ₩22,953 | +1.00% | 317만 |
|---|
| 2026.06.08 | ₩22,846 | ₩22,926 | ₩22,418 | ₩22,525 | -1.41% | 324.9만 |
|---|
| 2026.06.05 | ₩22,860 | ₩22,967 | ₩22,699 | ₩22,806 | -0.23% | 257.8만 |
|---|
| 2026.06.04 | ₩22,793 | ₩22,993 | ₩22,739 | ₩22,860 | +0.29% | 335만 |
|---|
| 2026.06.03 | ₩22,766 | ₩22,926 | ₩22,579 | ₩22,646 | -0.53% | 300.6만 |
|---|
| 2026.06.02 | ₩22,539 | ₩22,993 | ₩22,539 | ₩22,873 | +1.48% | 380.8만 |
|---|
| 2026.06.01 | ₩22,726 | ₩22,833 | ₩22,445 | ₩22,472 | -1.12% | 493.2만 |
|---|
| 2026.05.29 | ₩22,980 | ₩23,167 | ₩22,846 | ₩22,846 | -0.58% | 427.7만 |
|---|
| 2026.05.28 | ₩23,074 | ₩23,167 | ₩22,860 | ₩22,860 | -0.93% | 337.9만 |
|---|
| 2026.05.27 | ₩23,261 | ₩23,381 | ₩23,154 | ₩23,154 | -0.46% | 225.6만 |
|---|
| 2026.05.26 | ₩23,127 | ₩23,288 | ₩23,074 | ₩23,234 | +0.46% | 270.5만 |
|---|
| 2026.05.22 | ₩23,221 | ₩23,301 | ₩23,020 | ₩23,127 | -0.40% | 264.6만 |
|---|
| 2026.05.21 | ₩22,819 | ₩23,234 | ₩22,646 | ₩23,194 | +1.64% | 274.2만 |
|---|
| 2026.05.20 | ₩22,579 | ₩23,007 | ₩22,485 | ₩22,926 | +1.54% | 319.1만 |
|---|
| 2026.05.19 | ₩22,739 | ₩22,806 | ₩22,498 | ₩22,512 | -1.00% | 339.7만 |
|---|
| 2026.05.18 | ₩22,739 | ₩22,913 | ₩22,592 | ₩22,753 | +0.06% | 311.8만 |
|---|
| 2026.05.15 | ₩22,873 | ₩22,913 | ₩22,739 | ₩22,793 | -0.35% | 272만 |
|---|
| 2026.05.14 | ₩22,953 | ₩23,154 | ₩22,913 | ₩22,926 | -0.12% | 324.6만 |
|---|
| 2026.05.13 | ₩22,873 | ₩23,060 | ₩22,846 | ₩22,886 | +0.06% | 366.2만 |
|---|
| 2026.05.12 | ₩23,194 | ₩23,194 | ₩22,900 | ₩23,033 | -0.69% | 373.9만 |
|---|
| 2026.05.11 | ₩23,809 | ₩23,823 | ₩23,047 | ₩23,047 | -3.20% | 486.4만 |
|---|
| 2026.05.08 | ₩23,876 | ₩23,983 | ₩23,301 | ₩23,742 | -0.56% | 547.6만 |
|---|
| 2026.05.07 | ₩24,478 | ₩24,505 | ₩24,104 | ₩24,144 | -1.37% | 376.8만 |
|---|
| 2026.05.06 | ₩24,612 | ₩24,732 | ₩24,478 | ₩24,518 | -0.38% | 253.3만 |
|---|
| 2026.05.05 | ₩24,144 | ₩24,518 | ₩24,117 | ₩24,425 | +1.16% | 201.1만 |
|---|
| 2026.05.04 | ₩24,277 | ₩24,478 | ₩24,090 | ₩24,090 | -0.77% | 204.3만 |
|---|
| 2026.05.01 | ₩24,572 | ₩24,612 | ₩24,451 | ₩24,478 | -0.38% | 155만 |
|---|
| 2026.04.30 | ₩24,211 | ₩24,598 | ₩24,184 | ₩24,558 | +1.44% | 206.4만 |
|---|
| 2026.04.29 | ₩24,532 | ₩24,585 | ₩24,050 | ₩24,144 | -1.58% | 293.4만 |
|---|
| 2026.04.28 | ₩24,652 | ₩24,719 | ₩24,491 | ₩24,585 | -0.27% | 191.1만 |
|---|
| 2026.04.27 | ₩24,371 | ₩24,679 | ₩24,371 | ₩24,518 | +0.60% | 258.6만 |
|---|
| 2026.04.24 | ₩24,224 | ₩24,438 | ₩24,170 | ₩24,358 | +0.55% | 195.4만 |
|---|
| 2026.04.23 | ₩24,398 | ₩24,491 | ₩24,197 | ₩24,264 | -0.55% | 170.5만 |
|---|
| 2026.04.22 | ₩24,505 | ₩24,625 | ₩24,344 | ₩24,398 | -0.44% | 230.7만 |
|---|
| 2026.04.21 | ₩24,451 | ₩24,625 | ₩24,304 | ₩24,398 | -0.22% | 244.4만 |
|---|
| 2026.04.20 | ₩24,157 | ₩24,451 | ₩24,023 | ₩24,411 | +1.05% | 210.9만 |
|---|
| 2026.04.17 | ₩24,117 | ₩24,425 | ₩24,117 | ₩24,264 | +0.61% | 326.8만 |
|---|
| 2026.04.16 | ₩24,304 | ₩24,318 | ₩23,970 | ₩24,010 | -1.21% | 267.4만 |
|---|
| 2026.04.15 | ₩24,117 | ₩24,344 | ₩23,956 | ₩24,277 | +0.67% | 393.2만 |
|---|
| 2026.04.14 | ₩23,876 | ₩24,130 | ₩23,863 | ₩24,104 | +0.95% | 295.1만 |
|---|
| 2026.04.13 | ₩23,515 | ₩23,849 | ₩23,408 | ₩23,836 | +1.37% | 222.1만 |
|---|
| 2026.04.10 | ₩23,783 | ₩23,823 | ₩23,555 | ₩23,649 | -0.56% | 202.4만 |
|---|
| 2026.04.09 | ₩23,408 | ₩23,796 | ₩23,408 | ₩23,729 | +1.37% | 214.5만 |
|---|
| 2026.04.08 | ₩23,395 | ₩23,582 | ₩23,395 | ₩23,515 | +0.51% | 340만 |
|---|
| 2026.04.07 | ₩23,114 | ₩23,247 | ₩23,060 | ₩23,087 | -0.12% | 235.2만 |
|---|
| 2026.04.06 | ₩22,967 | ₩23,167 | ₩22,953 | ₩23,114 | +0.64% | 253.2만 |
|---|
| 2026.04.02 | ₩22,686 | ₩23,060 | ₩22,605 | ₩23,033 | +1.53% | 265만 |
|---|
| 2026.04.01 | ₩23,007 | ₩23,114 | ₩22,846 | ₩22,846 | -0.70% | 313.5만 |
|---|
| 2026.03.31 | ₩22,833 | ₩23,100 | ₩22,646 | ₩23,033 | +0.88% | 343.1만 |
|---|
| 2026.03.30 | ₩22,967 | ₩23,341 | ₩22,886 | ₩23,234 | +1.16% | 322.4만 |
|---|
| 2026.03.27 | ₩23,207 | ₩23,354 | ₩22,753 | ₩22,793 | -1.79% | 384만 |
|---|
| 2026.03.26 | ₩23,274 | ₩23,515 | ₩23,247 | ₩23,341 | +0.29% | 260.2만 |
|---|
| 2026.03.25 | ₩23,488 | ₩23,609 | ₩23,207 | ₩23,381 | -0.46% | 254.5만 |
|---|
| 2026.03.24 | ₩23,234 | ₩23,502 | ₩23,140 | ₩23,234 | 0.00% | 311.3만 |
|---|
| 2026.03.23 | ₩23,127 | ₩23,502 | ₩22,980 | ₩23,261 | +0.58% | 413.4만 |
|---|
| 2026.03.20 | ₩23,676 | ₩23,742 | ₩22,806 | ₩22,846 | -3.50% | 774만 |
|---|
| 2026.03.19 | ₩23,662 | ₩23,796 | ₩23,528 | ₩23,649 | -0.06% | 295.2만 |
|---|
| 2026.03.18 | ₩23,649 | ₩23,863 | ₩23,582 | ₩23,595 | -0.23% | 244.7만 |
|---|
| 2026.03.17 | ₩23,742 | ₩23,983 | ₩23,742 | ₩23,796 | +0.23% | 325.1만 |
|---|
| 2026.03.16 | ₩23,542 | ₩23,809 | ₩23,421 | ₩23,448 | -0.40% | 422.6만 |
|---|
| 2026.03.13 | ₩23,796 | ₩23,849 | ₩23,502 | ₩23,515 | -1.18% | 340.3만 |
|---|
| 2026.03.12 | ₩23,742 | ₩24,010 | ₩23,609 | ₩23,609 | -0.56% | 330.7만 |
|---|
| 2026.03.11 | ₩23,876 | ₩23,943 | ₩23,716 | ₩23,876 | 0.00% | 249.3만 |
|---|
| 2026.03.10 | ₩23,890 | ₩24,077 | ₩23,635 | ₩23,863 | -0.11% | 341.6만 |
|---|
| 2026.03.09 | ₩23,809 | ₩24,037 | ₩23,435 | ₩23,930 | +0.51% | 404.2만 |
|---|
| 2026.03.06 | ₩23,983 | ₩24,037 | ₩23,729 | ₩24,010 | +0.11% | 246.1만 |
|---|
| 2026.03.05 | ₩24,104 | ₩24,318 | ₩23,997 | ₩24,130 | +0.11% | 336.7만 |
|---|
| 2026.03.04 | ₩24,023 | ₩24,291 | ₩23,943 | ₩24,211 | +0.78% | 356.8만 |
|---|
| 2026.03.03 | ₩23,809 | ₩24,251 | ₩23,689 | ₩23,997 | +0.79% | 348.5만 |
|---|
| 2026.03.02 | ₩23,475 | ₩24,251 | ₩23,354 | ₩24,077 | +2.56% | 397.1만 |
|---|
| 2026.02.27 | ₩24,010 | ₩24,170 | ₩23,796 | ₩23,823 | -0.78% | 422.3만 |
|---|
| 2026.02.26 | ₩23,742 | ₩24,211 | ₩23,609 | ₩24,211 | +1.97% | 439만 |
|---|
| 2026.02.25 | ₩23,849 | ₩23,876 | ₩23,395 | ₩23,702 | -0.62% | 523.5만 |
|---|
| 2026.02.24 | ₩23,809 | ₩23,863 | ₩23,502 | ₩23,649 | -0.67% | 513.7만 |
|---|
| 2026.02.23 | ₩24,130 | ₩24,304 | ₩23,796 | ₩23,809 | -1.33% | 337.3만 |
|---|
| 2026.02.20 | ₩24,010 | ₩24,251 | ₩24,010 | ₩24,157 | +0.61% | 259.5만 |
|---|
| 2026.02.19 | ₩24,197 | ₩24,304 | ₩23,930 | ₩24,090 | -0.44% | 285.7만 |
|---|
| 2026.02.18 | ₩24,211 | ₩24,411 | ₩24,130 | ₩24,224 | +0.06% | 244.5만 |
|---|
| 2026.02.17 | ₩24,264 | ₩24,291 | ₩23,836 | ₩24,184 | -0.33% | 271.2만 |
|---|
| 2026.02.13 | ₩24,197 | ₩24,331 | ₩23,970 | ₩24,170 | -0.11% | 253.2만 |
|---|
| 2026.02.12 | ₩24,344 | ₩24,465 | ₩23,956 | ₩24,170 | -0.71% | 414.5만 |
|---|
| 2026.02.11 | ₩24,318 | ₩24,478 | ₩24,130 | ₩24,157 | -0.66% | 339.1만 |
|---|
| 2026.02.10 | ₩24,224 | ₩24,371 | ₩24,050 | ₩24,331 | +0.44% | 271.9만 |
|---|
| 2026.02.09 | ₩24,197 | ₩24,224 | ₩23,916 | ₩24,050 | -0.61% | 331.1만 |
|---|
| 2026.02.06 | ₩24,478 | ₩24,545 | ₩24,211 | ₩24,237 | -0.98% | 341.5만 |
|---|
| 2026.02.05 | ₩24,665 | ₩24,719 | ₩24,197 | ₩24,358 | -1.25% | 329.9만 |
|---|
| 2026.02.04 | ₩24,264 | ₩24,732 | ₩24,224 | ₩24,719 | +1.87% | 344.3만 |
|---|
| 2026.02.03 | ₩23,916 | ₩24,251 | ₩23,890 | ₩24,184 | +1.12% | 409.3만 |
|---|
| 2026.02.02 | ₩23,930 | ₩24,037 | ₩23,716 | ₩23,849 | -0.34% | 420.4만 |
|---|
| 2026.01.30 | ₩24,184 | ₩24,318 | ₩23,582 | ₩23,983 | -0.83% | 511.5만 |
|---|
| 2026.01.29 | ₩24,411 | ₩24,545 | ₩24,157 | ₩24,318 | -0.38% | 445.8만 |
|---|
| 2026.01.28 | ₩24,398 | ₩24,705 | ₩24,304 | ₩24,344 | -0.22% | 278.7만 |
|---|
| 2026.01.27 | ₩24,251 | ₩24,438 | ₩24,144 | ₩24,425 | +0.72% | 218.6만 |
|---|
| 2026.01.26 | ₩24,371 | ₩24,451 | ₩24,023 | ₩24,251 | -0.49% | 302.3만 |
|---|
| 2026.01.23 | ₩24,558 | ₩24,572 | ₩24,211 | ₩24,318 | -0.98% | 298.2만 |
|---|
| 2026.01.22 | ₩24,639 | ₩24,772 | ₩24,518 | ₩24,572 | -0.27% | 297.2만 |
|---|
| 2026.01.21 | ₩24,398 | ₩24,598 | ₩24,264 | ₩24,572 | +0.71% | 305.6만 |
|---|
| 2026.01.20 | ₩24,465 | ₩24,705 | ₩24,264 | ₩24,371 | -0.38% | 481.3만 |
|---|
| 2026.01.16 | ₩24,665 | ₩24,826 | ₩24,491 | ₩24,826 | +0.65% | 328.3만 |
|---|
| 2026.01.15 | ₩24,318 | ₩24,598 | ₩24,197 | ₩24,545 | +0.94% | 406.7만 |
|---|
| 2026.01.14 | ₩23,890 | ₩24,291 | ₩23,849 | ₩24,277 | +1.62% | 448.3만 |
|---|
| 2026.01.13 | ₩24,237 | ₩24,277 | ₩23,783 | ₩23,916 | -1.32% | 432.4만 |
|---|
| 2026.01.12 | ₩24,344 | ₩24,398 | ₩24,144 | ₩24,211 | -0.55% | 280.5만 |
|---|
| 2026.01.09 | ₩24,545 | ₩24,866 | ₩24,371 | ₩24,384 | -0.65% | 404.2만 |
|---|
| 2026.01.08 | ₩24,104 | ₩24,598 | ₩24,037 | ₩24,398 | +1.22% | 426.5만 |
|---|
| 2026.01.07 | ₩24,625 | ₩24,746 | ₩24,130 | ₩24,130 | -2.01% | 476.5만 |
|---|
| 2026.01.06 | ₩24,679 | ₩24,772 | ₩24,451 | ₩24,572 | -0.43% | 362.5만 |
|---|
| 2026.01.05 | ₩24,572 | ₩24,786 | ₩24,384 | ₩24,705 | +0.54% | 433.4만 |
|---|
| 2026.01.02 | ₩24,090 | ₩24,772 | ₩23,997 | ₩24,639 | +2.28% | 579.4만 |
|---|
| 2025.12.31 | ₩24,277 | ₩24,331 | ₩24,023 | ₩24,090 | -0.77% | 472.5만 |
|---|
| 2025.12.30 | ₩24,759 | ₩24,906 | ₩24,719 | ₩24,879 | +0.49% | 405.8만 |
|---|
| 2025.12.29 | ₩24,826 | ₩24,866 | ₩24,665 | ₩24,705 | -0.48% | 384.3만 |
|---|
| 2025.12.26 | ₩24,853 | ₩24,933 | ₩24,719 | ₩24,799 | -0.22% | 203.5만 |
|---|
| 2025.12.24 | ₩24,719 | ₩24,839 | ₩24,705 | ₩24,799 | +0.32% | 159.9만 |
|---|
| 2025.12.23 | ₩24,919 | ₩24,946 | ₩24,652 | ₩24,679 | -0.97% | 258.1만 |
|---|
| 2025.12.22 | ₩24,719 | ₩24,893 | ₩24,612 | ₩24,893 | +0.70% | 328.7만 |
|---|
| 2025.12.19 | ₩24,679 | ₩24,786 | ₩24,612 | ₩24,665 | -0.05% | 552.4만 |
|---|
| 2025.12.18 | ₩24,812 | ₩24,906 | ₩24,652 | ₩24,665 | -0.59% | 362.2만 |
|---|
| 2025.12.17 | ₩24,438 | ₩24,812 | ₩24,425 | ₩24,746 | +1.26% | 421.8만 |
|---|
| 2025.12.16 | ₩24,732 | ₩24,826 | ₩24,371 | ₩24,398 | -1.35% | 372.6만 |
|---|
| 2025.12.15 | ₩24,853 | ₩24,853 | ₩24,625 | ₩24,759 | -0.38% | 374.2만 |
|---|
| 2025.12.12 | ₩24,812 | ₩24,919 | ₩24,652 | ₩24,652 | -0.65% | 227만 |
|---|
| 2025.12.11 | ₩24,879 | ₩24,960 | ₩24,625 | ₩24,719 | -0.65% | 273.3만 |
|---|
| 2025.12.10 | ₩24,451 | ₩24,893 | ₩24,451 | ₩24,812 | +1.48% | 386.6만 |
|---|
| 2025.12.09 | ₩24,545 | ₩24,692 | ₩24,371 | ₩24,384 | -0.65% | 300.1만 |
|---|
| 2025.12.08 | ₩24,344 | ₩24,545 | ₩24,277 | ₩24,491 | +0.60% | 294.1만 |
|---|
| 2025.12.05 | ₩24,491 | ₩24,572 | ₩24,384 | ₩24,398 | -0.38% | 235.4만 |
|---|
| 2025.12.04 | ₩24,759 | ₩24,853 | ₩24,331 | ₩24,478 | -1.13% | 409.3만 |
|---|
| 2025.12.03 | ₩24,358 | ₩24,665 | ₩24,358 | ₩24,625 | +1.10% | 227만 |
|---|
| 2025.12.02 | ₩24,558 | ₩24,572 | ₩24,277 | ₩24,344 | -0.87% | 252.3만 |
|---|
| 2025.12.01 | ₩24,425 | ₩24,572 | ₩24,344 | ₩24,572 | +0.60% | 355.9만 |
|---|
| 2025.11.28 | ₩24,612 | ₩24,652 | ₩24,411 | ₩24,532 | -0.33% | 177.1만 |
|---|
| 2025.11.26 | ₩24,505 | ₩24,705 | ₩24,491 | ₩24,491 | -0.05% | 330.8만 |
|---|
| 2025.11.25 | ₩23,849 | ₩24,518 | ₩23,849 | ₩24,425 | +2.41% | 339.1만 |
|---|
| 2025.11.24 | ₩23,876 | ₩23,930 | ₩23,702 | ₩23,796 | -0.34% | 354만 |
|---|
| 2025.11.21 | ₩23,502 | ₩24,037 | ₩23,462 | ₩23,890 | +1.65% | 334.6만 |
|---|
| 2025.11.20 | ₩23,515 | ₩23,756 | ₩23,448 | ₩23,462 | -0.23% | 297.9만 |
|---|
| 2025.11.19 | ₩23,649 | ₩23,662 | ₩23,448 | ₩23,515 | -0.57% | 264.7만 |
|---|
| 2025.11.18 | ₩23,528 | ₩23,635 | ₩23,354 | ₩23,635 | +0.45% | 403.2만 |
|---|
| 2025.11.17 | ₩23,890 | ₩23,956 | ₩23,542 | ₩23,582 | -1.29% | 286.1만 |
|---|
| 2025.11.14 | ₩23,943 | ₩24,010 | ₩23,716 | ₩23,849 | -0.39% | 386만 |
|---|
| 2025.11.13 | ₩23,956 | ₩24,157 | ₩23,890 | ₩23,970 | +0.06% | 286.6만 |
|---|
| 2025.11.12 | ₩24,130 | ₩24,211 | ₩23,956 | ₩23,956 | -0.72% | 320.9만 |
|---|
| 2025.11.11 | ₩24,023 | ₩24,304 | ₩23,903 | ₩24,170 | +0.61% | 323.1만 |
|---|
| 2025.11.10 | ₩24,398 | ₩24,612 | ₩23,823 | ₩23,930 | -1.92% | 525.3만 |
|---|
| 2025.11.07 | ₩24,505 | ₩24,652 | ₩24,411 | ₩24,639 | +0.55% | 393.2만 |
|---|
| 2025.11.06 | ₩24,732 | ₩24,799 | ₩24,398 | ₩24,438 | -1.19% | 357.3만 |
|---|
| 2025.11.05 | ₩24,572 | ₩24,786 | ₩24,545 | ₩24,705 | +0.54% | 308.7만 |
|---|
| 2025.11.04 | ₩24,197 | ₩24,665 | ₩24,130 | ₩24,572 | +1.55% | 528.1만 |
|---|
| 2025.11.03 | ₩24,197 | ₩24,251 | ₩23,943 | ₩24,251 | +0.22% | 326.2만 |
|---|
| 2025.10.31 | ₩24,104 | ₩24,384 | ₩23,876 | ₩24,318 | +0.89% | 333.1만 |
|---|
| 2025.10.30 | ₩24,318 | ₩24,451 | ₩24,077 | ₩24,237 | -0.33% | 379.9만 |
|---|
| 2025.10.29 | ₩24,652 | ₩24,906 | ₩24,331 | ₩24,438 | -0.87% | 334.5만 |
|---|
| 2025.10.28 | ₩24,853 | ₩24,853 | ₩24,652 | ₩24,679 | -0.70% | 220.8만 |
|---|
| 2025.10.27 | ₩24,960 | ₩25,040 | ₩24,772 | ₩24,866 | -0.38% | 220만 |
|---|
| 2025.10.24 | ₩25,000 | ₩25,147 | ₩24,919 | ₩24,933 | -0.27% | 223.8만 |
|---|
| 2025.10.23 | ₩25,080 | ₩25,093 | ₩24,786 | ₩24,826 | -1.01% | 206.2만 |
|---|
| 2025.10.22 | ₩25,013 | ₩25,107 | ₩24,879 | ₩25,000 | -0.05% | 214.4만 |
|---|
| 2025.10.21 | ₩24,973 | ₩25,134 | ₩24,919 | ₩24,946 | -0.11% | 219.2만 |
|---|
| 2025.10.20 | ₩24,839 | ₩25,013 | ₩24,746 | ₩24,986 | +0.59% | 200.1만 |
|---|
| 2025.10.17 | ₩24,572 | ₩24,839 | ₩24,545 | ₩24,812 | +0.98% | 250.1만 |
|---|
| 2025.10.16 | ₩25,013 | ₩25,134 | ₩24,518 | ₩24,518 | -1.98% | 322.2만 |
|---|
| 2025.10.15 | ₩25,495 | ₩25,495 | ₩25,000 | ₩25,000 | -1.94% | 363.4만 |
|---|
| 2025.10.14 | ₩24,960 | ₩25,374 | ₩24,933 | ₩25,281 | +1.29% | 314.1만 |
|---|
| 2025.10.13 | ₩24,679 | ₩25,053 | ₩24,679 | ₩25,040 | +1.46% | 268.9만 |
|---|
| 2025.10.10 | ₩24,853 | ₩24,919 | ₩24,585 | ₩24,612 | -0.97% | 339.6만 |
|---|