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 | ₩16,988 | ₩17,041 | ₩16,761 | ₩16,961 | -0.16% | 460.1만 |
| 2026.10.08 | ₩16,841 | ₩17,068 | ₩16,574 | ₩17,015 | +1.03% | 798.2만 |
| 2026.10.06 | — | — | — | ₩17,255 | — | — |
| 2026.10.02 | — | — | — | ₩17,415 | — | — |
| 2026.09.30 | — | — | — | ₩18,249 | — | — |
| 2026.09.28 | — | — | — | ₩19,043 | — | — |
| 2026.09.25 | ₩19,176 | ₩19,243 | ₩19,030 | ₩19,163 | -0.07% | 414.4만 |
| 2026.09.24 | ₩19,684 | ₩19,737 | ₩19,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.64% |
| 570.7만 |
| 2026.09.23 | ₩20,124 | ₩20,124 | ₩19,577 | ₩19,617 | -2.52% | 463.4만 |
|---|
| 2026.09.22 | ₩20,151 | ₩20,324 | ₩20,071 | ₩20,237 | +0.43% | 182.5만 |
|---|
| 2026.09.21 | ₩20,044 | ₩20,177 | ₩19,991 | ₩20,017 | -0.13% | 398.5만 |
|---|
| 2026.09.18 | ₩20,124 | ₩20,164 | ₩19,937 | ₩19,937 | -0.93% | 924.3만 |
|---|
| 2026.09.17 | ₩20,217 | ₩20,378 | ₩20,084 | ₩20,124 | -0.46% | 373만 |
|---|
| 2026.09.16 | ₩20,297 | ₩20,404 | ₩19,870 | ₩19,991 | -1.51% | 437.4만 |
|---|
| 2026.09.15 | ₩20,604 | ₩20,604 | ₩20,244 | ₩20,284 | -1.55% | 416.4만 |
|---|
| 2026.09.14 | ₩20,818 | ₩21,045 | ₩20,484 | ₩20,604 | -1.03% | 369.1만 |
|---|
| 2026.09.11 | ₩20,898 | ₩21,031 | ₩20,778 | ₩20,845 | -0.26% | 379.6만 |
|---|
| 2026.09.10 | ₩21,085 | ₩21,098 | ₩20,644 | ₩20,845 | -1.14% | 463.2만 |
|---|
| 2026.09.09 | ₩21,192 | ₩21,378 | ₩21,098 | ₩21,178 | -0.06% | 385.2만 |
|---|
| 2026.09.08 | ₩21,418 | ₩21,512 | ₩21,178 | ₩21,192 | -1.06% | 356.2만 |
|---|
| 2026.09.04 | ₩21,071 | ₩21,592 | ₩21,071 | ₩21,458 | +1.84% | 382.9만 |
|---|
| 2026.09.03 | ₩21,298 | ₩21,392 | ₩20,965 | ₩21,192 | -0.50% | 410.9만 |
|---|
| 2026.09.02 | ₩20,765 | ₩21,152 | ₩20,765 | ₩21,111 | +1.67% | 407.6만 |
|---|
| 2026.09.01 | ₩20,925 | ₩20,951 | ₩20,671 | ₩20,724 | -0.96% | 528.7만 |
|---|
| 2026.08.31 | ₩21,058 | ₩21,218 | ₩20,925 | ₩20,951 | -0.51% | 453.9만 |
|---|
| 2026.08.28 | ₩21,365 | ₩21,392 | ₩21,018 | ₩21,098 | -1.25% | 373.2만 |
|---|
| 2026.08.27 | ₩21,218 | ₩21,378 | ₩21,085 | ₩21,272 | +0.25% | 305.4만 |
|---|
| 2026.08.26 | ₩21,552 | ₩21,579 | ₩21,232 | ₩21,232 | -1.49% | 335.7만 |
|---|
| 2026.08.25 | ₩21,765 | ₩21,832 | ₩21,498 | ₩21,512 | -1.16% | 266.2만 |
|---|
| 2026.08.24 | ₩21,952 | ₩22,046 | ₩21,659 | ₩21,739 | -0.97% | 439만 |
|---|
| 2026.08.21 | ₩21,926 | ₩22,006 | ₩21,805 | ₩21,859 | -0.30% | 298.8만 |
|---|
| 2026.08.20 | ₩22,019 | ₩22,166 | ₩21,899 | ₩21,899 | -0.55% | 279.1만 |
|---|
| 2026.08.19 | ₩21,819 | ₩22,299 | ₩21,792 | ₩22,099 | +1.28% | 461.8만 |
|---|
| 2026.08.18 | ₩21,645 | ₩21,739 | ₩21,432 | ₩21,672 | +0.12% | 312.9만 |
|---|
| 2026.08.17 | ₩21,619 | ₩21,725 | ₩21,552 | ₩21,672 | +0.25% | 380.9만 |
|---|
| 2026.08.14 | ₩21,845 | ₩22,139 | ₩21,739 | ₩21,752 | -0.43% | 286.1만 |
|---|
| 2026.08.13 | ₩21,979 | ₩22,059 | ₩21,712 | ₩21,819 | -0.73% | 463.8만 |
|---|
| 2026.08.12 | ₩22,219 | ₩22,326 | ₩21,899 | ₩21,966 | -1.14% | 494.2만 |
|---|
| 2026.08.11 | ₩22,219 | ₩22,513 | ₩22,086 | ₩22,232 | +0.06% | 383.4만 |
|---|
| 2026.08.10 | ₩21,779 | ₩22,353 | ₩21,725 | ₩22,219 | +2.02% | 611.2만 |
|---|
| 2026.08.07 | ₩21,245 | ₩21,992 | ₩21,232 | ₩21,952 | +3.33% | 712.9만 |
|---|
| 2026.08.06 | ₩21,445 | ₩21,645 | ₩20,698 | ₩21,258 | -0.87% | 1132.9만 |
|---|
| 2026.08.05 | ₩21,685 | ₩21,739 | ₩21,378 | ₩21,632 | -0.25% | 461만 |
|---|
| 2026.08.04 | ₩21,232 | ₩21,765 | ₩21,085 | ₩21,699 | +2.20% | 825.4만 |
|---|
| 2026.08.03 | ₩21,378 | ₩21,445 | ₩21,058 | ₩21,312 | -0.31% | 539.8만 |
|---|
| 2026.07.31 | ₩21,485 | ₩21,605 | ₩21,272 | ₩21,325 | -0.75% | 474만 |
|---|
| 2026.07.30 | ₩22,086 | ₩22,126 | ₩21,498 | ₩21,659 | -1.93% | 417만 |
|---|
| 2026.07.29 | ₩22,206 | ₩22,232 | ₩22,006 | ₩22,046 | -0.72% | 308.3만 |
|---|
| 2026.07.28 | ₩22,259 | ₩22,433 | ₩22,206 | ₩22,232 | -0.12% | 326.3만 |
|---|
| 2026.07.27 | ₩22,086 | ₩22,326 | ₩22,059 | ₩22,126 | +0.18% | 239만 |
|---|
| 2026.07.24 | ₩21,845 | ₩22,139 | ₩21,779 | ₩22,046 | +0.92% | 251.4만 |
|---|
| 2026.07.23 | ₩21,899 | ₩21,939 | ₩21,712 | ₩21,792 | -0.49% | 288.4만 |
|---|
| 2026.07.22 | ₩22,219 | ₩22,286 | ₩21,885 | ₩21,992 | -1.02% | 266.1만 |
|---|
| 2026.07.21 | ₩22,152 | ₩22,246 | ₩22,099 | ₩22,152 | 0.00% | 241.6만 |
|---|
| 2026.07.20 | ₩22,633 | ₩22,659 | ₩22,046 | ₩22,152 | -2.12% | 335.5만 |
|---|
| 2026.07.17 | ₩22,833 | ₩22,940 | ₩22,393 | ₩22,686 | -0.64% | 470.5만 |
|---|
| 2026.07.16 | ₩22,286 | ₩22,846 | ₩22,286 | ₩22,806 | +2.34% | 501.2만 |
|---|
| 2026.07.15 | ₩22,246 | ₩22,513 | ₩22,219 | ₩22,232 | -0.06% | 387.1만 |
|---|
| 2026.07.14 | ₩22,086 | ₩22,272 | ₩22,072 | ₩22,166 | +0.36% | 414.9만 |
|---|
| 2026.07.13 | ₩22,219 | ₩22,286 | ₩21,805 | ₩21,966 | -1.14% | 350.4만 |
|---|
| 2026.07.10 | ₩22,086 | ₩22,272 | ₩22,032 | ₩22,206 | +0.54% | 206.1만 |
|---|
| 2026.07.09 | ₩21,952 | ₩22,059 | ₩21,885 | ₩21,952 | 0.00% | 300.4만 |
|---|
| 2026.07.08 | ₩22,152 | ₩22,192 | ₩21,885 | ₩21,952 | -0.90% | 315.5만 |
|---|
| 2026.07.07 | ₩22,393 | ₩22,513 | ₩22,179 | ₩22,179 | -0.95% | 445.5만 |
|---|
| 2026.07.06 | ₩22,019 | ₩22,393 | ₩21,992 | ₩22,299 | +1.27% | 438.6만 |
|---|
| 2026.07.02 | ₩22,019 | ₩22,059 | ₩21,739 | ₩21,992 | -0.12% | 363.2만 |
|---|
| 2026.07.01 | ₩21,899 | ₩22,072 | ₩21,792 | ₩21,792 | -0.49% | 430.8만 |
|---|
| 2026.06.30 | ₩21,926 | ₩22,112 | ₩21,832 | ₩21,859 | -0.30% | 464.6만 |
|---|
| 2026.06.29 | ₩22,499 | ₩22,659 | ₩22,339 | ₩22,633 | +0.59% | 484.4만 |
|---|
| 2026.06.26 | ₩22,192 | ₩22,473 | ₩22,072 | ₩22,446 | +1.14% | 427.3만 |
|---|
| 2026.06.25 | ₩22,219 | ₩22,526 | ₩22,126 | ₩22,166 | -0.24% | 366.9만 |
|---|
| 2026.06.24 | ₩22,419 | ₩22,513 | ₩22,152 | ₩22,166 | -1.13% | 424.9만 |
|---|
| 2026.06.23 | ₩22,232 | ₩22,393 | ₩22,192 | ₩22,339 | +0.48% | 448.8만 |
|---|
| 2026.06.22 | ₩22,286 | ₩22,446 | ₩22,179 | ₩22,206 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩22,393 | ₩22,513 | ₩22,246 | ₩22,286 | -0.48% | 465.2만 |
|---|
| 2026.06.17 | ₩22,619 | ₩22,740 | ₩22,179 | ₩22,232 | -1.71% | 485만 |
|---|
| 2026.06.16 | ₩22,526 | ₩22,780 | ₩22,486 | ₩22,633 | +0.47% | 306.9만 |
|---|
| 2026.06.15 | ₩22,726 | ₩22,873 | ₩22,419 | ₩22,446 | -1.23% | 313.1만 |
|---|
| 2026.06.12 | ₩22,753 | ₩22,820 | ₩22,553 | ₩22,686 | -0.29% | 241.5만 |
|---|
| 2026.06.11 | ₩22,900 | ₩22,966 | ₩22,566 | ₩22,606 | -1.28% | 272.2만 |
|---|
| 2026.06.10 | ₩22,953 | ₩23,020 | ₩22,753 | ₩22,753 | -0.87% | 228.8만 |
|---|
| 2026.06.09 | ₩22,673 | ₩22,953 | ₩22,633 | ₩22,900 | +1.00% | 317만 |
|---|
| 2026.06.08 | ₩22,793 | ₩22,873 | ₩22,366 | ₩22,473 | -1.41% | 324.9만 |
|---|
| 2026.06.05 | ₩22,806 | ₩22,913 | ₩22,646 | ₩22,753 | -0.23% | 257.8만 |
|---|
| 2026.06.04 | ₩22,740 | ₩22,940 | ₩22,686 | ₩22,806 | +0.29% | 335만 |
|---|
| 2026.06.03 | ₩22,713 | ₩22,873 | ₩22,526 | ₩22,593 | -0.53% | 300.6만 |
|---|
| 2026.06.02 | ₩22,486 | ₩22,940 | ₩22,486 | ₩22,820 | +1.48% | 380.8만 |
|---|
| 2026.06.01 | ₩22,673 | ₩22,780 | ₩22,393 | ₩22,419 | -1.12% | 493.2만 |
|---|
| 2026.05.29 | ₩22,926 | ₩23,113 | ₩22,793 | ₩22,793 | -0.58% | 427.7만 |
|---|
| 2026.05.28 | ₩23,020 | ₩23,113 | ₩22,806 | ₩22,806 | -0.93% | 337.9만 |
|---|
| 2026.05.27 | ₩23,207 | ₩23,327 | ₩23,100 | ₩23,100 | -0.46% | 225.6만 |
|---|
| 2026.05.26 | ₩23,073 | ₩23,233 | ₩23,020 | ₩23,180 | +0.46% | 270.5만 |
|---|
| 2026.05.22 | ₩23,167 | ₩23,247 | ₩22,966 | ₩23,073 | -0.40% | 264.6만 |
|---|
| 2026.05.21 | ₩22,766 | ₩23,180 | ₩22,593 | ₩23,140 | +1.64% | 274.2만 |
|---|
| 2026.05.20 | ₩22,526 | ₩22,953 | ₩22,433 | ₩22,873 | +1.54% | 319.1만 |
|---|
| 2026.05.19 | ₩22,686 | ₩22,753 | ₩22,446 | ₩22,459 | -1.00% | 339.7만 |
|---|
| 2026.05.18 | ₩22,686 | ₩22,860 | ₩22,539 | ₩22,700 | +0.06% | 311.8만 |
|---|
| 2026.05.15 | ₩22,820 | ₩22,860 | ₩22,686 | ₩22,740 | -0.35% | 272만 |
|---|
| 2026.05.14 | ₩22,900 | ₩23,100 | ₩22,860 | ₩22,873 | -0.12% | 324.6만 |
|---|
| 2026.05.13 | ₩22,820 | ₩23,006 | ₩22,793 | ₩22,833 | +0.06% | 366.2만 |
|---|
| 2026.05.12 | ₩23,140 | ₩23,140 | ₩22,846 | ₩22,980 | -0.69% | 373.9만 |
|---|
| 2026.05.11 | ₩23,754 | ₩23,767 | ₩22,993 | ₩22,993 | -3.20% | 486.4만 |
|---|
| 2026.05.08 | ₩23,820 | ₩23,927 | ₩23,247 | ₩23,687 | -0.56% | 547.6만 |
|---|
| 2026.05.07 | ₩24,421 | ₩24,448 | ₩24,047 | ₩24,087 | -1.37% | 376.8만 |
|---|
| 2026.05.06 | ₩24,554 | ₩24,675 | ₩24,421 | ₩24,461 | -0.38% | 253.3만 |
|---|
| 2026.05.05 | ₩24,087 | ₩24,461 | ₩24,061 | ₩24,368 | +1.16% | 201.1만 |
|---|
| 2026.05.04 | ₩24,221 | ₩24,421 | ₩24,034 | ₩24,034 | -0.77% | 204.3만 |
|---|
| 2026.05.01 | ₩24,514 | ₩24,554 | ₩24,394 | ₩24,421 | -0.38% | 155만 |
|---|
| 2026.04.30 | ₩24,154 | ₩24,541 | ₩24,127 | ₩24,501 | +1.44% | 206.4만 |
|---|
| 2026.04.29 | ₩24,474 | ₩24,528 | ₩23,994 | ₩24,087 | -1.58% | 293.4만 |
|---|
| 2026.04.28 | ₩24,594 | ₩24,661 | ₩24,434 | ₩24,528 | -0.27% | 191.1만 |
|---|
| 2026.04.27 | ₩24,314 | ₩24,621 | ₩24,314 | ₩24,461 | +0.60% | 258.6만 |
|---|
| 2026.04.24 | ₩24,167 | ₩24,381 | ₩24,114 | ₩24,301 | +0.55% | 195.4만 |
|---|
| 2026.04.23 | ₩24,341 | ₩24,434 | ₩24,141 | ₩24,207 | -0.55% | 170.5만 |
|---|
| 2026.04.22 | ₩24,448 | ₩24,568 | ₩24,288 | ₩24,341 | -0.44% | 230.7만 |
|---|
| 2026.04.21 | ₩24,394 | ₩24,568 | ₩24,248 | ₩24,341 | -0.22% | 244.4만 |
|---|
| 2026.04.20 | ₩24,101 | ₩24,394 | ₩23,967 | ₩24,354 | +1.05% | 210.9만 |
|---|
| 2026.04.17 | ₩24,061 | ₩24,368 | ₩24,061 | ₩24,207 | +0.61% | 326.8만 |
|---|
| 2026.04.16 | ₩24,248 | ₩24,261 | ₩23,914 | ₩23,954 | -1.21% | 267.4만 |
|---|
| 2026.04.15 | ₩24,061 | ₩24,288 | ₩23,901 | ₩24,221 | +0.67% | 393.2만 |
|---|
| 2026.04.14 | ₩23,820 | ₩24,074 | ₩23,807 | ₩24,047 | +0.95% | 295.1만 |
|---|
| 2026.04.13 | ₩23,460 | ₩23,794 | ₩23,353 | ₩23,780 | +1.37% | 222.1만 |
|---|
| 2026.04.10 | ₩23,727 | ₩23,767 | ₩23,500 | ₩23,594 | -0.56% | 202.4만 |
|---|
| 2026.04.09 | ₩23,353 | ₩23,740 | ₩23,353 | ₩23,674 | +1.37% | 214.5만 |
|---|
| 2026.04.08 | ₩23,340 | ₩23,527 | ₩23,340 | ₩23,460 | +0.51% | 340만 |
|---|
| 2026.04.07 | ₩23,060 | ₩23,193 | ₩23,006 | ₩23,033 | -0.12% | 235.2만 |
|---|
| 2026.04.06 | ₩22,913 | ₩23,113 | ₩22,900 | ₩23,060 | +0.64% | 253.2만 |
|---|
| 2026.04.02 | ₩22,633 | ₩23,006 | ₩22,553 | ₩22,980 | +1.53% | 265만 |
|---|
| 2026.04.01 | ₩22,953 | ₩23,060 | ₩22,793 | ₩22,793 | -0.70% | 313.5만 |
|---|
| 2026.03.31 | ₩22,780 | ₩23,046 | ₩22,593 | ₩22,980 | +0.88% | 343.1만 |
|---|
| 2026.03.30 | ₩22,913 | ₩23,287 | ₩22,833 | ₩23,180 | +1.16% | 322.4만 |
|---|
| 2026.03.27 | ₩23,153 | ₩23,300 | ₩22,700 | ₩22,740 | -1.79% | 384만 |
|---|
| 2026.03.26 | ₩23,220 | ₩23,460 | ₩23,193 | ₩23,287 | +0.29% | 260.2만 |
|---|
| 2026.03.25 | ₩23,433 | ₩23,554 | ₩23,153 | ₩23,327 | -0.46% | 254.5만 |
|---|
| 2026.03.24 | ₩23,180 | ₩23,447 | ₩23,087 | ₩23,180 | 0.00% | 311.3만 |
|---|
| 2026.03.23 | ₩23,073 | ₩23,447 | ₩22,926 | ₩23,207 | +0.58% | 413.4만 |
|---|
| 2026.03.20 | ₩23,620 | ₩23,687 | ₩22,753 | ₩22,793 | -3.50% | 774만 |
|---|
| 2026.03.19 | ₩23,607 | ₩23,740 | ₩23,474 | ₩23,594 | -0.06% | 295.2만 |
|---|
| 2026.03.18 | ₩23,594 | ₩23,807 | ₩23,527 | ₩23,540 | -0.23% | 244.7만 |
|---|
| 2026.03.17 | ₩23,687 | ₩23,927 | ₩23,687 | ₩23,740 | +0.23% | 325.1만 |
|---|
| 2026.03.16 | ₩23,487 | ₩23,754 | ₩23,367 | ₩23,393 | -0.40% | 422.6만 |
|---|
| 2026.03.13 | ₩23,740 | ₩23,794 | ₩23,447 | ₩23,460 | -1.18% | 340.3만 |
|---|
| 2026.03.12 | ₩23,687 | ₩23,954 | ₩23,554 | ₩23,554 | -0.56% | 330.7만 |
|---|
| 2026.03.11 | ₩23,820 | ₩23,887 | ₩23,660 | ₩23,820 | 0.00% | 249.3만 |
|---|
| 2026.03.10 | ₩23,834 | ₩24,021 | ₩23,580 | ₩23,807 | -0.11% | 341.6만 |
|---|
| 2026.03.09 | ₩23,754 | ₩23,981 | ₩23,380 | ₩23,874 | +0.51% | 404.2만 |
|---|
| 2026.03.06 | ₩23,927 | ₩23,981 | ₩23,674 | ₩23,954 | +0.11% | 246.1만 |
|---|
| 2026.03.05 | ₩24,047 | ₩24,261 | ₩23,941 | ₩24,074 | +0.11% | 336.7만 |
|---|
| 2026.03.04 | ₩23,967 | ₩24,234 | ₩23,887 | ₩24,154 | +0.78% | 356.8만 |
|---|
| 2026.03.03 | ₩23,754 | ₩24,194 | ₩23,634 | ₩23,941 | +0.79% | 348.5만 |
|---|
| 2026.03.02 | ₩23,420 | ₩24,194 | ₩23,300 | ₩24,021 | +2.56% | 397.1만 |
|---|
| 2026.02.27 | ₩23,954 | ₩24,114 | ₩23,740 | ₩23,767 | -0.78% | 422.3만 |
|---|
| 2026.02.26 | ₩23,687 | ₩24,154 | ₩23,554 | ₩24,154 | +1.97% | 439만 |
|---|
| 2026.02.25 | ₩23,794 | ₩23,820 | ₩23,340 | ₩23,647 | -0.62% | 523.5만 |
|---|
| 2026.02.24 | ₩23,754 | ₩23,807 | ₩23,447 | ₩23,594 | -0.67% | 513.7만 |
|---|
| 2026.02.23 | ₩24,074 | ₩24,248 | ₩23,740 | ₩23,754 | -1.33% | 337.3만 |
|---|
| 2026.02.20 | ₩23,954 | ₩24,194 | ₩23,954 | ₩24,101 | +0.61% | 259.5만 |
|---|
| 2026.02.19 | ₩24,141 | ₩24,248 | ₩23,874 | ₩24,034 | -0.44% | 285.7만 |
|---|
| 2026.02.18 | ₩24,154 | ₩24,354 | ₩24,074 | ₩24,167 | +0.06% | 244.5만 |
|---|
| 2026.02.17 | ₩24,207 | ₩24,234 | ₩23,780 | ₩24,127 | -0.33% | 271.2만 |
|---|
| 2026.02.13 | ₩24,141 | ₩24,274 | ₩23,914 | ₩24,114 | -0.11% | 253.2만 |
|---|
| 2026.02.12 | ₩24,288 | ₩24,408 | ₩23,901 | ₩24,114 | -0.71% | 414.5만 |
|---|
| 2026.02.11 | ₩24,261 | ₩24,421 | ₩24,074 | ₩24,101 | -0.66% | 339.1만 |
|---|
| 2026.02.10 | ₩24,167 | ₩24,314 | ₩23,994 | ₩24,274 | +0.44% | 271.9만 |
|---|
| 2026.02.09 | ₩24,141 | ₩24,167 | ₩23,861 | ₩23,994 | -0.61% | 331.1만 |
|---|
| 2026.02.06 | ₩24,421 | ₩24,488 | ₩24,154 | ₩24,181 | -0.98% | 341.5만 |
|---|
| 2026.02.05 | ₩24,608 | ₩24,661 | ₩24,141 | ₩24,301 | -1.25% | 329.9만 |
|---|
| 2026.02.04 | ₩24,207 | ₩24,675 | ₩24,167 | ₩24,661 | +1.87% | 344.3만 |
|---|
| 2026.02.03 | ₩23,861 | ₩24,194 | ₩23,834 | ₩24,127 | +1.12% | 409.3만 |
|---|
| 2026.02.02 | ₩23,874 | ₩23,981 | ₩23,660 | ₩23,794 | -0.34% | 420.4만 |
|---|
| 2026.01.30 | ₩24,127 | ₩24,261 | ₩23,527 | ₩23,927 | -0.83% | 511.5만 |
|---|
| 2026.01.29 | ₩24,354 | ₩24,488 | ₩24,101 | ₩24,261 | -0.38% | 445.8만 |
|---|
| 2026.01.28 | ₩24,341 | ₩24,648 | ₩24,248 | ₩24,288 | -0.22% | 278.7만 |
|---|
| 2026.01.27 | ₩24,194 | ₩24,381 | ₩24,087 | ₩24,368 | +0.72% | 218.6만 |
|---|
| 2026.01.26 | ₩24,314 | ₩24,394 | ₩23,967 | ₩24,194 | -0.49% | 302.3만 |
|---|
| 2026.01.23 | ₩24,501 | ₩24,514 | ₩24,154 | ₩24,261 | -0.98% | 298.2만 |
|---|
| 2026.01.22 | ₩24,581 | ₩24,715 | ₩24,461 | ₩24,514 | -0.27% | 297.2만 |
|---|
| 2026.01.21 | ₩24,341 | ₩24,541 | ₩24,207 | ₩24,514 | +0.71% | 305.6만 |
|---|
| 2026.01.20 | ₩24,408 | ₩24,648 | ₩24,207 | ₩24,314 | -0.38% | 481.3만 |
|---|
| 2026.01.16 | ₩24,608 | ₩24,768 | ₩24,434 | ₩24,768 | +0.65% | 328.3만 |
|---|
| 2026.01.15 | ₩24,261 | ₩24,541 | ₩24,141 | ₩24,488 | +0.94% | 406.7만 |
|---|
| 2026.01.14 | ₩23,834 | ₩24,234 | ₩23,794 | ₩24,221 | +1.62% | 448.3만 |
|---|
| 2026.01.13 | ₩24,181 | ₩24,221 | ₩23,727 | ₩23,861 | -1.32% | 432.4만 |
|---|
| 2026.01.12 | ₩24,288 | ₩24,341 | ₩24,087 | ₩24,154 | -0.55% | 280.5만 |
|---|
| 2026.01.09 | ₩24,488 | ₩24,808 | ₩24,314 | ₩24,328 | -0.65% | 404.2만 |
|---|
| 2026.01.08 | ₩24,047 | ₩24,541 | ₩23,981 | ₩24,341 | +1.22% | 426.5만 |
|---|
| 2026.01.07 | ₩24,568 | ₩24,688 | ₩24,074 | ₩24,074 | -2.01% | 476.5만 |
|---|
| 2026.01.06 | ₩24,621 | ₩24,715 | ₩24,394 | ₩24,514 | -0.43% | 362.5만 |
|---|
| 2026.01.05 | ₩24,514 | ₩24,728 | ₩24,328 | ₩24,648 | +0.54% | 433.4만 |
|---|
| 2026.01.02 | ₩24,034 | ₩24,715 | ₩23,941 | ₩24,581 | +2.28% | 579.4만 |
|---|
| 2025.12.31 | ₩24,221 | ₩24,274 | ₩23,967 | ₩24,034 | -0.77% | 472.5만 |
|---|
| 2025.12.30 | ₩24,701 | ₩24,848 | ₩24,661 | ₩24,821 | +0.49% | 405.8만 |
|---|
| 2025.12.29 | ₩24,768 | ₩24,808 | ₩24,608 | ₩24,648 | -0.48% | 384.3만 |
|---|
| 2025.12.26 | ₩24,795 | ₩24,875 | ₩24,661 | ₩24,741 | -0.22% | 203.5만 |
|---|
| 2025.12.24 | ₩24,661 | ₩24,781 | ₩24,648 | ₩24,741 | +0.32% | 159.9만 |
|---|
| 2025.12.23 | ₩24,861 | ₩24,888 | ₩24,594 | ₩24,621 | -0.97% | 258.1만 |
|---|
| 2025.12.22 | ₩24,661 | ₩24,835 | ₩24,554 | ₩24,835 | +0.70% | 328.7만 |
|---|
| 2025.12.19 | ₩24,621 | ₩24,728 | ₩24,554 | ₩24,608 | -0.05% | 552.4만 |
|---|
| 2025.12.18 | ₩24,755 | ₩24,848 | ₩24,594 | ₩24,608 | -0.59% | 362.2만 |
|---|
| 2025.12.17 | ₩24,381 | ₩24,755 | ₩24,368 | ₩24,688 | +1.26% | 421.8만 |
|---|
| 2025.12.16 | ₩24,675 | ₩24,768 | ₩24,314 | ₩24,341 | -1.35% | 372.6만 |
|---|
| 2025.12.15 | ₩24,795 | ₩24,795 | ₩24,568 | ₩24,701 | -0.38% | 374.2만 |
|---|
| 2025.12.12 | ₩24,755 | ₩24,861 | ₩24,594 | ₩24,594 | -0.65% | 227만 |
|---|
| 2025.12.11 | ₩24,821 | ₩24,901 | ₩24,568 | ₩24,661 | -0.65% | 273.3만 |
|---|
| 2025.12.10 | ₩24,394 | ₩24,835 | ₩24,394 | ₩24,755 | +1.48% | 386.6만 |
|---|
| 2025.12.09 | ₩24,488 | ₩24,634 | ₩24,314 | ₩24,328 | -0.65% | 300.1만 |
|---|
| 2025.12.08 | ₩24,288 | ₩24,488 | ₩24,221 | ₩24,434 | +0.60% | 294.1만 |
|---|
| 2025.12.05 | ₩24,434 | ₩24,514 | ₩24,328 | ₩24,341 | -0.38% | 235.4만 |
|---|
| 2025.12.04 | ₩24,701 | ₩24,795 | ₩24,274 | ₩24,421 | -1.13% | 409.3만 |
|---|
| 2025.12.03 | ₩24,301 | ₩24,608 | ₩24,301 | ₩24,568 | +1.10% | 227만 |
|---|
| 2025.12.02 | ₩24,501 | ₩24,514 | ₩24,221 | ₩24,288 | -0.87% | 252.3만 |
|---|
| 2025.12.01 | ₩24,368 | ₩24,514 | ₩24,288 | ₩24,514 | +0.60% | 355.9만 |
|---|
| 2025.11.28 | ₩24,554 | ₩24,594 | ₩24,354 | ₩24,474 | -0.33% | 177.1만 |
|---|
| 2025.11.26 | ₩24,448 | ₩24,648 | ₩24,434 | ₩24,434 | -0.05% | 330.8만 |
|---|
| 2025.11.25 | ₩23,794 | ₩24,461 | ₩23,794 | ₩24,368 | +2.41% | 339.1만 |
|---|
| 2025.11.24 | ₩23,820 | ₩23,874 | ₩23,647 | ₩23,740 | -0.34% | 354만 |
|---|
| 2025.11.21 | ₩23,447 | ₩23,981 | ₩23,407 | ₩23,834 | +1.65% | 334.6만 |
|---|
| 2025.11.20 | ₩23,460 | ₩23,700 | ₩23,393 | ₩23,407 | -0.23% | 297.9만 |
|---|
| 2025.11.19 | ₩23,594 | ₩23,607 | ₩23,393 | ₩23,460 | -0.57% | 264.7만 |
|---|
| 2025.11.18 | ₩23,474 | ₩23,580 | ₩23,300 | ₩23,580 | +0.45% | 403.2만 |
|---|
| 2025.11.17 | ₩23,834 | ₩23,901 | ₩23,487 | ₩23,527 | -1.29% | 286.1만 |
|---|
| 2025.11.14 | ₩23,887 | ₩23,954 | ₩23,660 | ₩23,794 | -0.39% | 386만 |
|---|
| 2025.11.13 | ₩23,901 | ₩24,101 | ₩23,834 | ₩23,914 | +0.06% | 286.6만 |
|---|
| 2025.11.12 | ₩24,074 | ₩24,154 | ₩23,901 | ₩23,901 | -0.72% | 320.9만 |
|---|
| 2025.11.11 | ₩23,967 | ₩24,248 | ₩23,847 | ₩24,114 | +0.61% | 323.1만 |
|---|
| 2025.11.10 | ₩24,341 | ₩24,554 | ₩23,767 | ₩23,874 | -1.92% | 525.3만 |
|---|
| 2025.11.07 | ₩24,448 | ₩24,594 | ₩24,354 | ₩24,581 | +0.55% | 393.2만 |
|---|
| 2025.11.06 | ₩24,675 | ₩24,741 | ₩24,341 | ₩24,381 | -1.19% | 357.3만 |
|---|
| 2025.11.05 | ₩24,514 | ₩24,728 | ₩24,488 | ₩24,648 | +0.54% | 308.7만 |
|---|
| 2025.11.04 | ₩24,141 | ₩24,608 | ₩24,074 | ₩24,514 | +1.55% | 528.1만 |
|---|
| 2025.11.03 | ₩24,141 | ₩24,194 | ₩23,887 | ₩24,194 | +0.22% | 326.2만 |
|---|
| 2025.10.31 | ₩24,047 | ₩24,328 | ₩23,820 | ₩24,261 | +0.89% | 333.1만 |
|---|
| 2025.10.30 | ₩24,261 | ₩24,394 | ₩24,021 | ₩24,181 | -0.33% | 379.9만 |
|---|
| 2025.10.29 | ₩24,594 | ₩24,848 | ₩24,274 | ₩24,381 | -0.87% | 334.5만 |
|---|
| 2025.10.28 | ₩24,795 | ₩24,795 | ₩24,594 | ₩24,621 | -0.70% | 220.8만 |
|---|
| 2025.10.27 | ₩24,901 | ₩24,981 | ₩24,715 | ₩24,808 | -0.38% | 220만 |
|---|
| 2025.10.24 | ₩24,941 | ₩25,088 | ₩24,861 | ₩24,875 | -0.27% | 223.8만 |
|---|
| 2025.10.23 | ₩25,022 | ₩25,035 | ₩24,728 | ₩24,768 | -1.01% | 206.2만 |
|---|
| 2025.10.22 | ₩24,955 | ₩25,048 | ₩24,821 | ₩24,941 | -0.05% | 214.4만 |
|---|
| 2025.10.21 | ₩24,915 | ₩25,075 | ₩24,861 | ₩24,888 | -0.11% | 219.2만 |
|---|
| 2025.10.20 | ₩24,781 | ₩24,955 | ₩24,688 | ₩24,928 | +0.59% | 200.1만 |
|---|
| 2025.10.17 | ₩24,514 | ₩24,781 | ₩24,488 | ₩24,755 | +0.98% | 250.1만 |
|---|
| 2025.10.16 | ₩24,955 | ₩25,075 | ₩24,461 | ₩24,461 | -1.98% | 322.2만 |
|---|
| 2025.10.15 | ₩25,435 | ₩25,435 | ₩24,941 | ₩24,941 | -1.94% | 363.4만 |
|---|
| 2025.10.14 | ₩24,901 | ₩25,315 | ₩24,875 | ₩25,222 | +1.29% | 314.1만 |
|---|
| 2025.10.13 | ₩24,621 | ₩24,995 | ₩24,621 | ₩24,981 | +1.46% | 268.9만 |
|---|
| 2025.10.10 | ₩24,795 | ₩24,861 | ₩24,528 | ₩24,554 | -0.97% | 339.6만 |
|---|
| 2025.10.09 | ₩25,035 | ₩25,155 | ₩24,594 | ₩24,701 | -1.33% | 355.7만 |
|---|
| 2025.10.08 | ₩25,342 | ₩25,355 | ₩25,075 | ₩25,075 | -1.05% | 290.6만 |
|---|
| 2025.10.07 | ₩25,342 | ₩25,422 | ₩25,208 | ₩25,248 | -0.37% | 298.2만 |
|---|
| 2025.10.06 | ₩25,902 | ₩25,929 | ₩25,342 | ₩25,355 | -2.11% | 420.6만 |
|---|
| 2025.10.03 | ₩25,969 | ₩26,116 | ₩25,862 | ₩25,929 | -0.15% | 268.2만 |
|---|
| 2025.10.02 | ₩25,969 | ₩26,062 | ₩25,675 | ₩25,956 | -0.05% | 254.4만 |
|---|
| 2025.10.01 | ₩25,809 | ₩26,089 | ₩25,782 | ₩25,982 | +0.67% | 376.5만 |
|---|
| 2025.09.30 | ₩25,916 | ₩25,942 | ₩25,649 | ₩25,849 | -0.26% | 287.9만 |
|---|
| 2025.09.29 | ₩26,756 | ₩26,783 | ₩26,343 | ₩26,569 | -0.70% | 447.3만 |
|---|
| 2025.09.26 | ₩26,810 | ₩26,876 | ₩26,663 | ₩26,756 | -0.20% | 254만 |
|---|
| 2025.09.25 | ₩26,569 | ₩26,703 | ₩26,449 | ₩26,663 | +0.35% | 299.6만 |
|---|
| 2025.09.24 | ₩26,756 | ₩26,796 | ₩26,610 | ₩26,650 | -0.40% | 316.8만 |
|---|
| 2025.09.23 | ₩26,783 | ₩26,916 | ₩26,663 | ₩26,770 | -0.05% | 284.1만 |
|---|
| 2025.09.22 | ₩26,943 | ₩26,970 | ₩26,650 | ₩26,730 | -0.79% | 341.2만 |
|---|
| 2025.09.19 | ₩27,183 | ₩27,183 | ₩26,930 | ₩26,997 | -0.69% | 478.6만 |
|---|
| 2025.09.18 | ₩27,130 | ₩27,223 | ₩26,930 | ₩27,090 | -0.15% | 202만 |
|---|
| 2025.09.17 | ₩26,997 | ₩27,330 | ₩26,916 | ₩27,063 | +0.25% | 266.6만 |
|---|
| 2025.09.16 | ₩27,117 | ₩27,250 | ₩26,876 | ₩26,930 | -0.69% | 215.3만 |
|---|
| 2025.09.15 | ₩27,517 | ₩27,517 | ₩27,090 | ₩27,130 | -1.41% | 230.7만 |
|---|
| 2025.09.12 | ₩27,424 | ₩27,464 | ₩27,317 | ₩27,343 | -0.29% | 361.7만 |
|---|
| 2025.09.11 | ₩27,744 | ₩27,811 | ₩27,437 | ₩27,464 | -1.01% | 304만 |
|---|
| 2025.09.10 | ₩27,530 | ₩27,704 | ₩27,490 | ₩27,637 | +0.39% | 231.5만 |
|---|
| 2025.09.09 | ₩27,370 | ₩27,584 | ₩27,170 | ₩27,504 | +0.49% | 270.2만 |
|---|
| 2025.09.08 | ₩27,357 | ₩27,490 | ₩27,130 | ₩27,370 | +0.05% | 251.9만 |
|---|
| 2025.09.05 | ₩27,437 | ₩27,650 | ₩27,330 | ₩27,490 | +0.19% | 252.6만 |
|---|
| 2025.09.04 | ₩27,063 | ₩27,317 | ₩27,037 | ₩27,317 | +0.94% | 204.9만 |
|---|
| 2025.09.03 | ₩26,756 | ₩27,037 | ₩26,730 | ₩27,037 | +1.05% | 194.8만 |
|---|
| 2025.09.02 | ₩26,823 | ₩26,930 | ₩26,703 | ₩26,823 | 0.00% | 207.9만 |
|---|
| 2025.08.29 | ₩26,823 | ₩27,090 | ₩26,823 | ₩27,050 | +0.85% | 229.3만 |
|---|