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 | ₩17,015 | ₩17,069 | ₩16,788 | ₩16,989 | -0.16% | 460.1만 |
| 2026.10.08 | ₩16,868 | ₩17,096 | ₩16,601 | ₩17,042 | +1.03% | 798.2만 |
| 2026.10.07 | ₩17,176 | ₩17,203 | ₩16,828 | ₩16,922 | -1.48% | 744.1만 |
| 2026.10.06 | ₩17,457 | ₩17,510 | ₩17,069 | ₩17,283 | -1.00% | 616.8만 |
| 2026.10.05 | ₩17,430 | ₩17,550 | ₩17,243 | ₩17,350 | -0.46% | 795.2만 |
| 2026.10.02 | ₩17,764 | ₩17,898 | ₩17,243 | ₩17,443 | -1.81% | 1024.6만 |
| 2026.10.01 | ₩17,911 | ₩17,951 | ₩17,470 | ₩17,617 | -1.64% | 831.2만 |
| 2026.09.30 | ₩18,726 | ₩18,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,045 |
| -3.64% |
| 785.6만 |
| 2026.09.29 | ₩19,114 | ₩19,408 | ₩18,994 | ₩19,194 | +0.42% | 505.2만 |
|---|
| 2026.09.28 | ₩19,114 | ₩19,234 | ₩18,913 | ₩19,141 | +0.14% | 593만 |
|---|
| 2026.09.25 | ₩19,208 | ₩19,274 | ₩19,060 | ₩19,194 | -0.07% | 414.4만 |
|---|
| 2026.09.24 | ₩19,715 | ₩19,769 | ₩19,154 | ₩19,194 | -2.64% | 570.7만 |
|---|
| 2026.09.23 | ₩20,157 | ₩20,157 | ₩19,609 | ₩19,649 | -2.52% | 463.4만 |
|---|
| 2026.09.22 | ₩20,183 | ₩20,357 | ₩20,103 | ₩20,183 | 0.00% | 359만 |
|---|
| 2026.09.21 | ₩20,076 | ₩20,210 | ₩20,023 | ₩20,050 | -0.13% | 398.5만 |
|---|
| 2026.09.18 | ₩20,157 | ₩20,197 | ₩19,969 | ₩19,969 | -0.93% | 924.3만 |
|---|
| 2026.09.17 | ₩20,250 | ₩20,410 | ₩20,116 | ₩20,157 | -0.46% | 373만 |
|---|
| 2026.09.16 | ₩20,330 | ₩20,437 | ₩19,903 | ₩20,023 | -1.51% | 437.4만 |
|---|
| 2026.09.15 | ₩20,638 | ₩20,638 | ₩20,277 | ₩20,317 | -1.55% | 416.4만 |
|---|
| 2026.09.14 | ₩20,852 | ₩21,079 | ₩20,517 | ₩20,638 | -1.03% | 369.1만 |
|---|
| 2026.09.11 | ₩20,932 | ₩21,065 | ₩20,811 | ₩20,878 | -0.26% | 379.6만 |
|---|
| 2026.09.10 | ₩21,119 | ₩21,132 | ₩20,678 | ₩20,878 | -1.14% | 463.2만 |
|---|
| 2026.09.09 | ₩21,226 | ₩21,413 | ₩21,132 | ₩21,212 | -0.06% | 385.2만 |
|---|
| 2026.09.08 | ₩21,453 | ₩21,547 | ₩21,212 | ₩21,226 | -1.06% | 356.2만 |
|---|
| 2026.09.04 | ₩21,106 | ₩21,627 | ₩21,106 | ₩21,493 | +1.84% | 382.9만 |
|---|
| 2026.09.03 | ₩21,333 | ₩21,426 | ₩20,999 | ₩21,226 | -0.50% | 410.9만 |
|---|
| 2026.09.02 | ₩20,798 | ₩21,186 | ₩20,798 | ₩21,146 | +1.67% | 407.6만 |
|---|
| 2026.09.01 | ₩20,959 | ₩20,985 | ₩20,705 | ₩20,758 | -0.96% | 528.7만 |
|---|
| 2026.08.31 | ₩21,092 | ₩21,253 | ₩20,959 | ₩20,985 | -0.51% | 453.9만 |
|---|
| 2026.08.28 | ₩21,400 | ₩21,426 | ₩21,052 | ₩21,132 | -1.25% | 373.2만 |
|---|
| 2026.08.27 | ₩21,253 | ₩21,413 | ₩21,119 | ₩21,306 | +0.25% | 305.4만 |
|---|
| 2026.08.26 | ₩21,587 | ₩21,613 | ₩21,266 | ₩21,266 | -1.49% | 335.7만 |
|---|
| 2026.08.25 | ₩21,801 | ₩21,867 | ₩21,533 | ₩21,547 | -1.16% | 266.2만 |
|---|
| 2026.08.24 | ₩21,988 | ₩22,081 | ₩21,694 | ₩21,774 | -0.97% | 439만 |
|---|
| 2026.08.21 | ₩21,961 | ₩22,041 | ₩21,841 | ₩21,894 | -0.30% | 298.8만 |
|---|
| 2026.08.20 | ₩22,055 | ₩22,202 | ₩21,934 | ₩21,934 | -0.55% | 279.1만 |
|---|
| 2026.08.19 | ₩21,854 | ₩22,335 | ₩21,827 | ₩22,135 | +1.28% | 461.8만 |
|---|
| 2026.08.18 | ₩21,680 | ₩21,774 | ₩21,466 | ₩21,707 | +0.12% | 312.9만 |
|---|
| 2026.08.17 | ₩21,654 | ₩21,761 | ₩21,587 | ₩21,707 | +0.25% | 380.9만 |
|---|
| 2026.08.14 | ₩21,881 | ₩22,175 | ₩21,774 | ₩21,787 | -0.43% | 286.1만 |
|---|
| 2026.08.13 | ₩22,014 | ₩22,095 | ₩21,747 | ₩21,854 | -0.73% | 463.8만 |
|---|
| 2026.08.12 | ₩22,255 | ₩22,362 | ₩21,934 | ₩22,001 | -1.14% | 494.2만 |
|---|
| 2026.08.11 | ₩22,255 | ₩22,549 | ₩22,121 | ₩22,268 | +0.06% | 383.4만 |
|---|
| 2026.08.10 | ₩21,814 | ₩22,389 | ₩21,761 | ₩22,255 | +2.02% | 611.2만 |
|---|
| 2026.08.07 | ₩21,279 | ₩22,028 | ₩21,266 | ₩21,988 | +3.33% | 712.9만 |
|---|
| 2026.08.06 | ₩21,480 | ₩21,680 | ₩20,731 | ₩21,293 | -0.87% | 1132.9만 |
|---|
| 2026.08.05 | ₩21,720 | ₩21,774 | ₩21,413 | ₩21,667 | -0.25% | 461만 |
|---|
| 2026.08.04 | ₩21,266 | ₩21,801 | ₩21,119 | ₩21,734 | +2.20% | 825.4만 |
|---|
| 2026.08.03 | ₩21,413 | ₩21,480 | ₩21,092 | ₩21,346 | -0.31% | 539.8만 |
|---|
| 2026.07.31 | ₩21,520 | ₩21,640 | ₩21,306 | ₩21,360 | -0.75% | 474만 |
|---|
| 2026.07.30 | ₩22,121 | ₩22,161 | ₩21,533 | ₩21,694 | -1.93% | 417만 |
|---|
| 2026.07.29 | ₩22,242 | ₩22,268 | ₩22,041 | ₩22,081 | -0.72% | 308.3만 |
|---|
| 2026.07.28 | ₩22,295 | ₩22,469 | ₩22,242 | ₩22,268 | -0.12% | 326.3만 |
|---|
| 2026.07.27 | ₩22,121 | ₩22,362 | ₩22,095 | ₩22,161 | +0.18% | 239만 |
|---|
| 2026.07.24 | ₩21,881 | ₩22,175 | ₩21,814 | ₩22,081 | +0.92% | 251.4만 |
|---|
| 2026.07.23 | ₩21,934 | ₩21,974 | ₩21,747 | ₩21,827 | -0.49% | 288.4만 |
|---|
| 2026.07.22 | ₩22,255 | ₩22,322 | ₩21,921 | ₩22,028 | -1.02% | 266.1만 |
|---|
| 2026.07.21 | ₩22,188 | ₩22,282 | ₩22,135 | ₩22,188 | 0.00% | 241.6만 |
|---|
| 2026.07.20 | ₩22,669 | ₩22,696 | ₩22,081 | ₩22,188 | -2.12% | 335.5만 |
|---|
| 2026.07.17 | ₩22,870 | ₩22,977 | ₩22,429 | ₩22,723 | -0.64% | 470.5만 |
|---|
| 2026.07.16 | ₩22,322 | ₩22,883 | ₩22,322 | ₩22,843 | +2.34% | 501.2만 |
|---|
| 2026.07.15 | ₩22,282 | ₩22,549 | ₩22,255 | ₩22,268 | -0.06% | 387.1만 |
|---|
| 2026.07.14 | ₩22,121 | ₩22,309 | ₩22,108 | ₩22,202 | +0.36% | 414.9만 |
|---|
| 2026.07.13 | ₩22,255 | ₩22,322 | ₩21,841 | ₩22,001 | -1.14% | 350.4만 |
|---|
| 2026.07.10 | ₩22,121 | ₩22,309 | ₩22,068 | ₩22,242 | +0.54% | 206.1만 |
|---|
| 2026.07.09 | ₩21,988 | ₩22,095 | ₩21,921 | ₩21,988 | 0.00% | 300.4만 |
|---|
| 2026.07.08 | ₩22,188 | ₩22,228 | ₩21,921 | ₩21,988 | -0.90% | 315.5만 |
|---|
| 2026.07.07 | ₩22,429 | ₩22,549 | ₩22,215 | ₩22,215 | -0.95% | 445.5만 |
|---|
| 2026.07.06 | ₩22,055 | ₩22,429 | ₩22,028 | ₩22,335 | +1.27% | 438.6만 |
|---|
| 2026.07.02 | ₩22,055 | ₩22,095 | ₩21,774 | ₩22,028 | -0.12% | 363.2만 |
|---|
| 2026.07.01 | ₩21,934 | ₩22,108 | ₩21,827 | ₩21,827 | -0.49% | 430.8만 |
|---|
| 2026.06.30 | ₩21,961 | ₩22,148 | ₩21,867 | ₩21,894 | -0.30% | 464.6만 |
|---|
| 2026.06.29 | ₩22,536 | ₩22,696 | ₩22,375 | ₩22,669 | +0.59% | 484.4만 |
|---|
| 2026.06.26 | ₩22,228 | ₩22,509 | ₩22,108 | ₩22,482 | +1.14% | 427.3만 |
|---|
| 2026.06.25 | ₩22,255 | ₩22,562 | ₩22,161 | ₩22,202 | -0.24% | 366.9만 |
|---|
| 2026.06.24 | ₩22,456 | ₩22,549 | ₩22,188 | ₩22,202 | -1.13% | 424.9만 |
|---|
| 2026.06.23 | ₩22,268 | ₩22,429 | ₩22,228 | ₩22,375 | +0.48% | 448.8만 |
|---|
| 2026.06.22 | ₩22,322 | ₩22,482 | ₩22,215 | ₩22,242 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩22,429 | ₩22,549 | ₩22,282 | ₩22,322 | -0.48% | 465.2만 |
|---|
| 2026.06.17 | ₩22,656 | ₩22,776 | ₩22,215 | ₩22,268 | -1.71% | 485만 |
|---|
| 2026.06.16 | ₩22,562 | ₩22,816 | ₩22,522 | ₩22,669 | +0.47% | 306.9만 |
|---|
| 2026.06.15 | ₩22,763 | ₩22,910 | ₩22,456 | ₩22,482 | -1.23% | 313.1만 |
|---|
| 2026.06.12 | ₩22,790 | ₩22,857 | ₩22,589 | ₩22,723 | -0.29% | 241.5만 |
|---|
| 2026.06.11 | ₩22,937 | ₩23,004 | ₩22,603 | ₩22,643 | -1.28% | 272.2만 |
|---|
| 2026.06.10 | ₩22,990 | ₩23,057 | ₩22,790 | ₩22,790 | -0.87% | 228.8만 |
|---|
| 2026.06.09 | ₩22,710 | ₩22,990 | ₩22,669 | ₩22,937 | +1.00% | 317만 |
|---|
| 2026.06.08 | ₩22,830 | ₩22,910 | ₩22,402 | ₩22,509 | -1.41% | 324.9만 |
|---|
| 2026.06.05 | ₩22,843 | ₩22,950 | ₩22,683 | ₩22,790 | -0.23% | 257.8만 |
|---|
| 2026.06.04 | ₩22,776 | ₩22,977 | ₩22,723 | ₩22,843 | +0.29% | 335만 |
|---|
| 2026.06.03 | ₩22,750 | ₩22,910 | ₩22,562 | ₩22,629 | -0.53% | 300.6만 |
|---|
| 2026.06.02 | ₩22,522 | ₩22,977 | ₩22,522 | ₩22,857 | +1.48% | 380.8만 |
|---|
| 2026.06.01 | ₩22,710 | ₩22,816 | ₩22,429 | ₩22,456 | -1.12% | 493.2만 |
|---|
| 2026.05.29 | ₩22,963 | ₩23,151 | ₩22,830 | ₩22,830 | -0.58% | 427.7만 |
|---|
| 2026.05.28 | ₩23,057 | ₩23,151 | ₩22,843 | ₩22,843 | -0.93% | 337.9만 |
|---|
| 2026.05.27 | ₩23,244 | ₩23,364 | ₩23,137 | ₩23,137 | -0.46% | 225.6만 |
|---|
| 2026.05.26 | ₩23,111 | ₩23,271 | ₩23,057 | ₩23,217 | +0.46% | 270.5만 |
|---|
| 2026.05.22 | ₩23,204 | ₩23,284 | ₩23,004 | ₩23,111 | -0.40% | 264.6만 |
|---|
| 2026.05.21 | ₩22,803 | ₩23,217 | ₩22,629 | ₩23,177 | +1.64% | 274.2만 |
|---|
| 2026.05.20 | ₩22,562 | ₩22,990 | ₩22,469 | ₩22,910 | +1.54% | 319.1만 |
|---|
| 2026.05.19 | ₩22,723 | ₩22,790 | ₩22,482 | ₩22,496 | -1.00% | 339.7만 |
|---|
| 2026.05.18 | ₩22,723 | ₩22,897 | ₩22,576 | ₩22,736 | +0.06% | 311.8만 |
|---|
| 2026.05.15 | ₩22,857 | ₩22,897 | ₩22,723 | ₩22,776 | -0.35% | 272만 |
|---|
| 2026.05.14 | ₩22,937 | ₩23,137 | ₩22,897 | ₩22,910 | -0.12% | 324.6만 |
|---|
| 2026.05.13 | ₩22,857 | ₩23,044 | ₩22,830 | ₩22,870 | +0.06% | 366.2만 |
|---|
| 2026.05.12 | ₩23,177 | ₩23,177 | ₩22,883 | ₩23,017 | -0.69% | 373.9만 |
|---|
| 2026.05.11 | ₩23,792 | ₩23,806 | ₩23,030 | ₩23,030 | -3.20% | 486.4만 |
|---|
| 2026.05.08 | ₩23,859 | ₩23,966 | ₩23,284 | ₩23,725 | -0.56% | 547.6만 |
|---|
| 2026.05.07 | ₩24,461 | ₩24,487 | ₩24,086 | ₩24,126 | -1.37% | 376.8만 |
|---|
| 2026.05.06 | ₩24,594 | ₩24,714 | ₩24,461 | ₩24,501 | -0.38% | 253.3만 |
|---|
| 2026.05.05 | ₩24,126 | ₩24,501 | ₩24,100 | ₩24,407 | +1.16% | 201.1만 |
|---|
| 2026.05.04 | ₩24,260 | ₩24,461 | ₩24,073 | ₩24,073 | -0.77% | 204.3만 |
|---|
| 2026.05.01 | ₩24,554 | ₩24,594 | ₩24,434 | ₩24,461 | -0.38% | 155만 |
|---|
| 2026.04.30 | ₩24,193 | ₩24,581 | ₩24,166 | ₩24,541 | +1.44% | 206.4만 |
|---|
| 2026.04.29 | ₩24,514 | ₩24,567 | ₩24,033 | ₩24,126 | -1.58% | 293.4만 |
|---|
| 2026.04.28 | ₩24,634 | ₩24,701 | ₩24,474 | ₩24,567 | -0.27% | 191.1만 |
|---|
| 2026.04.27 | ₩24,354 | ₩24,661 | ₩24,354 | ₩24,501 | +0.60% | 258.6만 |
|---|
| 2026.04.24 | ₩24,207 | ₩24,420 | ₩24,153 | ₩24,340 | +0.55% | 195.4만 |
|---|
| 2026.04.23 | ₩24,380 | ₩24,474 | ₩24,180 | ₩24,247 | -0.55% | 170.5만 |
|---|
| 2026.04.22 | ₩24,487 | ₩24,608 | ₩24,327 | ₩24,380 | -0.44% | 230.7만 |
|---|
| 2026.04.21 | ₩24,434 | ₩24,608 | ₩24,287 | ₩24,380 | -0.22% | 244.4만 |
|---|
| 2026.04.20 | ₩24,140 | ₩24,434 | ₩24,006 | ₩24,394 | +1.05% | 210.9만 |
|---|
| 2026.04.17 | ₩24,100 | ₩24,407 | ₩24,100 | ₩24,247 | +0.61% | 326.8만 |
|---|
| 2026.04.16 | ₩24,287 | ₩24,300 | ₩23,953 | ₩23,993 | -1.21% | 267.4만 |
|---|
| 2026.04.15 | ₩24,100 | ₩24,327 | ₩23,939 | ₩24,260 | +0.67% | 393.2만 |
|---|
| 2026.04.14 | ₩23,859 | ₩24,113 | ₩23,846 | ₩24,086 | +0.95% | 295.1만 |
|---|
| 2026.04.13 | ₩23,498 | ₩23,832 | ₩23,391 | ₩23,819 | +1.37% | 222.1만 |
|---|
| 2026.04.10 | ₩23,765 | ₩23,806 | ₩23,538 | ₩23,632 | -0.56% | 202.4만 |
|---|
| 2026.04.09 | ₩23,391 | ₩23,779 | ₩23,391 | ₩23,712 | +1.37% | 214.5만 |
|---|
| 2026.04.08 | ₩23,378 | ₩23,565 | ₩23,378 | ₩23,498 | +0.51% | 340만 |
|---|
| 2026.04.07 | ₩23,097 | ₩23,231 | ₩23,044 | ₩23,070 | -0.12% | 235.2만 |
|---|
| 2026.04.06 | ₩22,950 | ₩23,151 | ₩22,937 | ₩23,097 | +0.64% | 253.2만 |
|---|
| 2026.04.02 | ₩22,669 | ₩23,044 | ₩22,589 | ₩23,017 | +1.53% | 265만 |
|---|
| 2026.04.01 | ₩22,990 | ₩23,097 | ₩22,830 | ₩22,830 | -0.70% | 313.5만 |
|---|
| 2026.03.31 | ₩22,816 | ₩23,084 | ₩22,629 | ₩23,017 | +0.88% | 343.1만 |
|---|
| 2026.03.30 | ₩22,950 | ₩23,324 | ₩22,870 | ₩23,217 | +1.16% | 322.4만 |
|---|
| 2026.03.27 | ₩23,191 | ₩23,338 | ₩22,736 | ₩22,776 | -1.79% | 384만 |
|---|
| 2026.03.26 | ₩23,258 | ₩23,498 | ₩23,231 | ₩23,324 | +0.29% | 260.2만 |
|---|
| 2026.03.25 | ₩23,471 | ₩23,592 | ₩23,191 | ₩23,364 | -0.46% | 254.5만 |
|---|
| 2026.03.24 | ₩23,217 | ₩23,485 | ₩23,124 | ₩23,217 | 0.00% | 311.3만 |
|---|
| 2026.03.23 | ₩23,111 | ₩23,485 | ₩22,963 | ₩23,244 | +0.58% | 413.4만 |
|---|
| 2026.03.20 | ₩23,659 | ₩23,725 | ₩22,790 | ₩22,830 | -3.50% | 774만 |
|---|
| 2026.03.19 | ₩23,645 | ₩23,779 | ₩23,511 | ₩23,632 | -0.06% | 295.2만 |
|---|
| 2026.03.18 | ₩23,632 | ₩23,846 | ₩23,565 | ₩23,578 | -0.23% | 244.7만 |
|---|
| 2026.03.17 | ₩23,725 | ₩23,966 | ₩23,725 | ₩23,779 | +0.23% | 325.1만 |
|---|
| 2026.03.16 | ₩23,525 | ₩23,792 | ₩23,405 | ₩23,431 | -0.40% | 422.6만 |
|---|
| 2026.03.13 | ₩23,779 | ₩23,832 | ₩23,485 | ₩23,498 | -1.18% | 340.3만 |
|---|
| 2026.03.12 | ₩23,725 | ₩23,993 | ₩23,592 | ₩23,592 | -0.56% | 330.7만 |
|---|
| 2026.03.11 | ₩23,859 | ₩23,926 | ₩23,699 | ₩23,859 | 0.00% | 249.3만 |
|---|
| 2026.03.10 | ₩23,872 | ₩24,060 | ₩23,618 | ₩23,846 | -0.11% | 341.6만 |
|---|
| 2026.03.09 | ₩23,792 | ₩24,019 | ₩23,418 | ₩23,912 | +0.51% | 404.2만 |
|---|
| 2026.03.06 | ₩23,966 | ₩24,019 | ₩23,712 | ₩23,993 | +0.11% | 246.1만 |
|---|
| 2026.03.05 | ₩24,086 | ₩24,300 | ₩23,979 | ₩24,113 | +0.11% | 336.7만 |
|---|
| 2026.03.04 | ₩24,006 | ₩24,273 | ₩23,926 | ₩24,193 | +0.78% | 356.8만 |
|---|
| 2026.03.03 | ₩23,792 | ₩24,233 | ₩23,672 | ₩23,979 | +0.79% | 348.5만 |
|---|
| 2026.03.02 | ₩23,458 | ₩24,233 | ₩23,338 | ₩24,060 | +2.56% | 397.1만 |
|---|
| 2026.02.27 | ₩23,993 | ₩24,153 | ₩23,779 | ₩23,806 | -0.78% | 422.3만 |
|---|
| 2026.02.26 | ₩23,725 | ₩24,193 | ₩23,592 | ₩24,193 | +1.97% | 439만 |
|---|
| 2026.02.25 | ₩23,832 | ₩23,859 | ₩23,378 | ₩23,685 | -0.62% | 523.5만 |
|---|
| 2026.02.24 | ₩23,792 | ₩23,846 | ₩23,485 | ₩23,632 | -0.67% | 513.7만 |
|---|
| 2026.02.23 | ₩24,113 | ₩24,287 | ₩23,779 | ₩23,792 | -1.33% | 337.3만 |
|---|
| 2026.02.20 | ₩23,993 | ₩24,233 | ₩23,993 | ₩24,140 | +0.61% | 259.5만 |
|---|
| 2026.02.19 | ₩24,180 | ₩24,287 | ₩23,912 | ₩24,073 | -0.44% | 285.7만 |
|---|
| 2026.02.18 | ₩24,193 | ₩24,394 | ₩24,113 | ₩24,207 | +0.06% | 244.5만 |
|---|
| 2026.02.17 | ₩24,247 | ₩24,273 | ₩23,819 | ₩24,166 | -0.33% | 271.2만 |
|---|
| 2026.02.13 | ₩24,180 | ₩24,313 | ₩23,953 | ₩24,153 | -0.11% | 253.2만 |
|---|
| 2026.02.12 | ₩24,327 | ₩24,447 | ₩23,939 | ₩24,153 | -0.71% | 414.5만 |
|---|
| 2026.02.11 | ₩24,300 | ₩24,461 | ₩24,113 | ₩24,140 | -0.66% | 339.1만 |
|---|
| 2026.02.10 | ₩24,207 | ₩24,354 | ₩24,033 | ₩24,313 | +0.44% | 271.9만 |
|---|
| 2026.02.09 | ₩24,180 | ₩24,207 | ₩23,899 | ₩24,033 | -0.61% | 331.1만 |
|---|
| 2026.02.06 | ₩24,461 | ₩24,527 | ₩24,193 | ₩24,220 | -0.98% | 341.5만 |
|---|
| 2026.02.05 | ₩24,648 | ₩24,701 | ₩24,180 | ₩24,340 | -1.25% | 329.9만 |
|---|
| 2026.02.04 | ₩24,247 | ₩24,714 | ₩24,207 | ₩24,701 | +1.87% | 344.3만 |
|---|
| 2026.02.03 | ₩23,899 | ₩24,233 | ₩23,872 | ₩24,166 | +1.12% | 409.3만 |
|---|
| 2026.02.02 | ₩23,912 | ₩24,019 | ₩23,699 | ₩23,832 | -0.34% | 420.4만 |
|---|
| 2026.01.30 | ₩24,166 | ₩24,300 | ₩23,565 | ₩23,966 | -0.83% | 511.5만 |
|---|
| 2026.01.29 | ₩24,394 | ₩24,527 | ₩24,140 | ₩24,300 | -0.38% | 445.8만 |
|---|
| 2026.01.28 | ₩24,380 | ₩24,688 | ₩24,287 | ₩24,327 | -0.22% | 278.7만 |
|---|
| 2026.01.27 | ₩24,233 | ₩24,420 | ₩24,126 | ₩24,407 | +0.72% | 218.6만 |
|---|
| 2026.01.26 | ₩24,354 | ₩24,434 | ₩24,006 | ₩24,233 | -0.49% | 302.3만 |
|---|
| 2026.01.23 | ₩24,541 | ₩24,554 | ₩24,193 | ₩24,300 | -0.98% | 298.2만 |
|---|
| 2026.01.22 | ₩24,621 | ₩24,755 | ₩24,501 | ₩24,554 | -0.27% | 297.2만 |
|---|
| 2026.01.21 | ₩24,380 | ₩24,581 | ₩24,247 | ₩24,554 | +0.71% | 305.6만 |
|---|
| 2026.01.20 | ₩24,447 | ₩24,688 | ₩24,247 | ₩24,354 | -0.38% | 481.3만 |
|---|
| 2026.01.16 | ₩24,648 | ₩24,808 | ₩24,474 | ₩24,808 | +0.65% | 328.3만 |
|---|
| 2026.01.15 | ₩24,300 | ₩24,581 | ₩24,180 | ₩24,527 | +0.94% | 406.7만 |
|---|
| 2026.01.14 | ₩23,872 | ₩24,273 | ₩23,832 | ₩24,260 | +1.62% | 448.3만 |
|---|
| 2026.01.13 | ₩24,220 | ₩24,260 | ₩23,765 | ₩23,899 | -1.32% | 432.4만 |
|---|
| 2026.01.12 | ₩24,327 | ₩24,380 | ₩24,126 | ₩24,193 | -0.55% | 280.5만 |
|---|
| 2026.01.09 | ₩24,527 | ₩24,848 | ₩24,354 | ₩24,367 | -0.65% | 404.2만 |
|---|
| 2026.01.08 | ₩24,086 | ₩24,581 | ₩24,019 | ₩24,380 | +1.22% | 426.5만 |
|---|
| 2026.01.07 | ₩24,608 | ₩24,728 | ₩24,113 | ₩24,113 | -2.01% | 476.5만 |
|---|
| 2026.01.06 | ₩24,661 | ₩24,755 | ₩24,434 | ₩24,554 | -0.43% | 362.5만 |
|---|
| 2026.01.05 | ₩24,554 | ₩24,768 | ₩24,367 | ₩24,688 | +0.54% | 433.4만 |
|---|
| 2026.01.02 | ₩24,073 | ₩24,755 | ₩23,979 | ₩24,621 | +2.28% | 579.4만 |
|---|
| 2025.12.31 | ₩24,260 | ₩24,313 | ₩24,006 | ₩24,073 | -0.77% | 472.5만 |
|---|
| 2025.12.30 | ₩24,741 | ₩24,888 | ₩24,701 | ₩24,862 | +0.49% | 405.8만 |
|---|
| 2025.12.29 | ₩24,808 | ₩24,848 | ₩24,648 | ₩24,688 | -0.48% | 384.3만 |
|---|
| 2025.12.26 | ₩24,835 | ₩24,915 | ₩24,701 | ₩24,781 | -0.22% | 203.5만 |
|---|
| 2025.12.24 | ₩24,701 | ₩24,821 | ₩24,688 | ₩24,781 | +0.32% | 159.9만 |
|---|
| 2025.12.23 | ₩24,902 | ₩24,928 | ₩24,634 | ₩24,661 | -0.97% | 258.1만 |
|---|
| 2025.12.22 | ₩24,701 | ₩24,875 | ₩24,594 | ₩24,875 | +0.70% | 328.7만 |
|---|
| 2025.12.19 | ₩24,661 | ₩24,768 | ₩24,594 | ₩24,648 | -0.05% | 552.4만 |
|---|
| 2025.12.18 | ₩24,795 | ₩24,888 | ₩24,634 | ₩24,648 | -0.59% | 362.2만 |
|---|
| 2025.12.17 | ₩24,420 | ₩24,795 | ₩24,407 | ₩24,728 | +1.26% | 421.8만 |
|---|
| 2025.12.16 | ₩24,714 | ₩24,808 | ₩24,354 | ₩24,380 | -1.35% | 372.6만 |
|---|
| 2025.12.15 | ₩24,835 | ₩24,835 | ₩24,608 | ₩24,741 | -0.38% | 374.2만 |
|---|
| 2025.12.12 | ₩24,795 | ₩24,902 | ₩24,634 | ₩24,634 | -0.65% | 227만 |
|---|
| 2025.12.11 | ₩24,862 | ₩24,942 | ₩24,608 | ₩24,701 | -0.65% | 273.3만 |
|---|
| 2025.12.10 | ₩24,434 | ₩24,875 | ₩24,434 | ₩24,795 | +1.48% | 386.6만 |
|---|
| 2025.12.09 | ₩24,527 | ₩24,674 | ₩24,354 | ₩24,367 | -0.65% | 300.1만 |
|---|
| 2025.12.08 | ₩24,327 | ₩24,527 | ₩24,260 | ₩24,474 | +0.60% | 294.1만 |
|---|
| 2025.12.05 | ₩24,474 | ₩24,554 | ₩24,367 | ₩24,380 | -0.38% | 235.4만 |
|---|
| 2025.12.04 | ₩24,741 | ₩24,835 | ₩24,313 | ₩24,461 | -1.13% | 409.3만 |
|---|
| 2025.12.03 | ₩24,340 | ₩24,648 | ₩24,340 | ₩24,608 | +1.10% | 227만 |
|---|
| 2025.12.02 | ₩24,541 | ₩24,554 | ₩24,260 | ₩24,327 | -0.87% | 252.3만 |
|---|
| 2025.12.01 | ₩24,407 | ₩24,554 | ₩24,327 | ₩24,554 | +0.60% | 355.9만 |
|---|
| 2025.11.28 | ₩24,594 | ₩24,634 | ₩24,394 | ₩24,514 | -0.33% | 177.1만 |
|---|
| 2025.11.26 | ₩24,487 | ₩24,688 | ₩24,474 | ₩24,474 | -0.05% | 330.8만 |
|---|
| 2025.11.25 | ₩23,832 | ₩24,501 | ₩23,832 | ₩24,407 | +2.41% | 339.1만 |
|---|
| 2025.11.24 | ₩23,859 | ₩23,912 | ₩23,685 | ₩23,779 | -0.34% | 354만 |
|---|
| 2025.11.21 | ₩23,485 | ₩24,019 | ₩23,445 | ₩23,872 | +1.65% | 334.6만 |
|---|
| 2025.11.20 | ₩23,498 | ₩23,739 | ₩23,431 | ₩23,445 | -0.23% | 297.9만 |
|---|
| 2025.11.19 | ₩23,632 | ₩23,645 | ₩23,431 | ₩23,498 | -0.57% | 264.7만 |
|---|
| 2025.11.18 | ₩23,511 | ₩23,618 | ₩23,338 | ₩23,618 | +0.45% | 403.2만 |
|---|
| 2025.11.17 | ₩23,872 | ₩23,939 | ₩23,525 | ₩23,565 | -1.29% | 286.1만 |
|---|
| 2025.11.14 | ₩23,926 | ₩23,993 | ₩23,699 | ₩23,832 | -0.39% | 386만 |
|---|
| 2025.11.13 | ₩23,939 | ₩24,140 | ₩23,872 | ₩23,953 | +0.06% | 286.6만 |
|---|
| 2025.11.12 | ₩24,113 | ₩24,193 | ₩23,939 | ₩23,939 | -0.72% | 320.9만 |
|---|
| 2025.11.11 | ₩24,006 | ₩24,287 | ₩23,886 | ₩24,153 | +0.61% | 323.1만 |
|---|
| 2025.11.10 | ₩24,380 | ₩24,594 | ₩23,806 | ₩23,912 | -1.92% | 525.3만 |
|---|
| 2025.11.07 | ₩24,487 | ₩24,634 | ₩24,394 | ₩24,621 | +0.55% | 393.2만 |
|---|
| 2025.11.06 | ₩24,714 | ₩24,781 | ₩24,380 | ₩24,420 | -1.19% | 357.3만 |
|---|
| 2025.11.05 | ₩24,554 | ₩24,768 | ₩24,527 | ₩24,688 | +0.54% | 308.7만 |
|---|
| 2025.11.04 | ₩24,180 | ₩24,648 | ₩24,113 | ₩24,554 | +1.55% | 528.1만 |
|---|
| 2025.11.03 | ₩24,180 | ₩24,233 | ₩23,926 | ₩24,233 | +0.22% | 326.2만 |
|---|
| 2025.10.31 | ₩24,086 | ₩24,367 | ₩23,859 | ₩24,300 | +0.89% | 333.1만 |
|---|
| 2025.10.30 | ₩24,300 | ₩24,434 | ₩24,060 | ₩24,220 | -0.33% | 379.9만 |
|---|
| 2025.10.29 | ₩24,634 | ₩24,888 | ₩24,313 | ₩24,420 | -0.87% | 334.5만 |
|---|
| 2025.10.28 | ₩24,835 | ₩24,835 | ₩24,634 | ₩24,661 | -0.70% | 220.8만 |
|---|
| 2025.10.27 | ₩24,942 | ₩25,022 | ₩24,755 | ₩24,848 | -0.38% | 220만 |
|---|
| 2025.10.24 | ₩24,982 | ₩25,129 | ₩24,902 | ₩24,915 | -0.27% | 223.8만 |
|---|
| 2025.10.23 | ₩25,062 | ₩25,075 | ₩24,768 | ₩24,808 | -1.01% | 206.2만 |
|---|
| 2025.10.22 | ₩24,995 | ₩25,089 | ₩24,862 | ₩24,982 | -0.05% | 214.4만 |
|---|
| 2025.10.21 | ₩24,955 | ₩25,115 | ₩24,902 | ₩24,928 | -0.11% | 219.2만 |
|---|
| 2025.10.20 | ₩24,821 | ₩24,995 | ₩24,728 | ₩24,968 | +0.59% | 200.1만 |
|---|
| 2025.10.17 | ₩24,554 | ₩24,821 | ₩24,527 | ₩24,795 | +0.98% | 250.1만 |
|---|
| 2025.10.16 | ₩24,995 | ₩25,115 | ₩24,501 | ₩24,501 | -1.98% | 322.2만 |
|---|
| 2025.10.15 | ₩25,476 | ₩25,476 | ₩24,982 | ₩24,982 | -1.94% | 363.4만 |
|---|
| 2025.10.14 | ₩24,942 | ₩25,356 | ₩24,915 | ₩25,262 | +1.29% | 314.1만 |
|---|
| 2025.10.13 | ₩24,661 | ₩25,035 | ₩24,661 | ₩25,022 | +1.46% | 268.9만 |
|---|
| 2025.10.10 | ₩24,835 | ₩24,902 | ₩24,567 | ₩24,594 | -0.97% | 339.6만 |
|---|