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 | ₩16,994 | ₩17,047 | ₩16,767 | ₩16,967 | -0.16% | 460.1만 |
| 2026.10.08 | ₩16,847 | ₩17,074 | ₩16,580 | ₩17,020 | +1.03% | 798.2만 |
| 2026.10.06 | — | — | — | ₩17,261 | — | — |
| 2026.10.02 | — | — | — | ₩17,421 | — | — |
| 2026.09.30 | — | — | — | ₩18,255 | — | — |
| 2026.09.28 | — | — | — | ₩19,049 | — | — |
| 2026.09.25 | ₩19,183 | ₩19,250 | ₩19,036 | ₩19,170 | -0.07% | 414.4만 |
| 2026.09.24 | ₩19,690 | ₩19,744 | ₩19,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.64% |
| 570.7만 |
| 2026.09.23 | ₩20,131 | ₩20,131 | ₩19,583 | ₩19,623 | -2.52% | 463.4만 |
|---|
| 2026.09.22 | ₩20,157 | ₩20,331 | ₩20,077 | ₩20,244 | +0.43% | 182.5만 |
|---|
| 2026.09.21 | ₩20,051 | ₩20,184 | ₩19,997 | ₩20,024 | -0.13% | 398.5만 |
|---|
| 2026.09.18 | ₩20,131 | ₩20,171 | ₩19,944 | ₩19,944 | -0.93% | 924.3만 |
|---|
| 2026.09.17 | ₩20,224 | ₩20,384 | ₩20,091 | ₩20,131 | -0.46% | 373만 |
|---|
| 2026.09.16 | ₩20,304 | ₩20,411 | ₩19,877 | ₩19,997 | -1.51% | 437.4만 |
|---|
| 2026.09.15 | ₩20,611 | ₩20,611 | ₩20,251 | ₩20,291 | -1.55% | 416.4만 |
|---|
| 2026.09.14 | ₩20,825 | ₩21,052 | ₩20,491 | ₩20,611 | -1.03% | 369.1만 |
|---|
| 2026.09.11 | ₩20,905 | ₩21,038 | ₩20,785 | ₩20,852 | -0.26% | 379.6만 |
|---|
| 2026.09.10 | ₩21,092 | ₩21,105 | ₩20,651 | ₩20,852 | -1.14% | 463.2만 |
|---|
| 2026.09.09 | ₩21,199 | ₩21,386 | ₩21,105 | ₩21,185 | -0.06% | 385.2만 |
|---|
| 2026.09.08 | ₩21,426 | ₩21,519 | ₩21,185 | ₩21,199 | -1.06% | 356.2만 |
|---|
| 2026.09.04 | ₩21,079 | ₩21,599 | ₩21,079 | ₩21,466 | +1.84% | 382.9만 |
|---|
| 2026.09.03 | ₩21,305 | ₩21,399 | ₩20,972 | ₩21,199 | -0.50% | 410.9만 |
|---|
| 2026.09.02 | ₩20,772 | ₩21,159 | ₩20,772 | ₩21,119 | +1.67% | 407.6만 |
|---|
| 2026.09.01 | ₩20,932 | ₩20,958 | ₩20,678 | ₩20,731 | -0.96% | 528.7만 |
|---|
| 2026.08.31 | ₩21,065 | ₩21,225 | ₩20,932 | ₩20,958 | -0.51% | 453.9만 |
|---|
| 2026.08.28 | ₩21,372 | ₩21,399 | ₩21,025 | ₩21,105 | -1.25% | 373.2만 |
|---|
| 2026.08.27 | ₩21,225 | ₩21,386 | ₩21,092 | ₩21,279 | +0.25% | 305.4만 |
|---|
| 2026.08.26 | ₩21,559 | ₩21,586 | ₩21,239 | ₩21,239 | -1.49% | 335.7만 |
|---|
| 2026.08.25 | ₩21,773 | ₩21,839 | ₩21,506 | ₩21,519 | -1.16% | 266.2만 |
|---|
| 2026.08.24 | ₩21,960 | ₩22,053 | ₩21,666 | ₩21,746 | -0.97% | 439만 |
|---|
| 2026.08.21 | ₩21,933 | ₩22,013 | ₩21,813 | ₩21,866 | -0.30% | 298.8만 |
|---|
| 2026.08.20 | ₩22,026 | ₩22,173 | ₩21,906 | ₩21,906 | -0.55% | 279.1만 |
|---|
| 2026.08.19 | ₩21,826 | ₩22,307 | ₩21,799 | ₩22,106 | +1.28% | 461.8만 |
|---|
| 2026.08.18 | ₩21,653 | ₩21,746 | ₩21,439 | ₩21,679 | +0.12% | 312.9만 |
|---|
| 2026.08.17 | ₩21,626 | ₩21,733 | ₩21,559 | ₩21,679 | +0.25% | 380.9만 |
|---|
| 2026.08.14 | ₩21,853 | ₩22,146 | ₩21,746 | ₩21,759 | -0.43% | 286.1만 |
|---|
| 2026.08.13 | ₩21,986 | ₩22,066 | ₩21,719 | ₩21,826 | -0.73% | 463.8만 |
|---|
| 2026.08.12 | ₩22,227 | ₩22,333 | ₩21,906 | ₩21,973 | -1.14% | 494.2만 |
|---|
| 2026.08.11 | ₩22,227 | ₩22,520 | ₩22,093 | ₩22,240 | +0.06% | 383.4만 |
|---|
| 2026.08.10 | ₩21,786 | ₩22,360 | ₩21,733 | ₩22,227 | +2.02% | 611.2만 |
|---|
| 2026.08.07 | ₩21,252 | ₩22,000 | ₩21,239 | ₩21,960 | +3.33% | 712.9만 |
|---|
| 2026.08.06 | ₩21,452 | ₩21,653 | ₩20,705 | ₩21,265 | -0.87% | 1132.9만 |
|---|
| 2026.08.05 | ₩21,693 | ₩21,746 | ₩21,386 | ₩21,639 | -0.25% | 461만 |
|---|
| 2026.08.04 | ₩21,239 | ₩21,773 | ₩21,092 | ₩21,706 | +2.20% | 825.4만 |
|---|
| 2026.08.03 | ₩21,386 | ₩21,452 | ₩21,065 | ₩21,319 | -0.31% | 539.8만 |
|---|
| 2026.07.31 | ₩21,492 | ₩21,613 | ₩21,279 | ₩21,332 | -0.75% | 474만 |
|---|
| 2026.07.30 | ₩22,093 | ₩22,133 | ₩21,506 | ₩21,666 | -1.93% | 417만 |
|---|
| 2026.07.29 | ₩22,213 | ₩22,240 | ₩22,013 | ₩22,053 | -0.72% | 308.3만 |
|---|
| 2026.07.28 | ₩22,267 | ₩22,440 | ₩22,213 | ₩22,240 | -0.12% | 326.3만 |
|---|
| 2026.07.27 | ₩22,093 | ₩22,333 | ₩22,066 | ₩22,133 | +0.18% | 239만 |
|---|
| 2026.07.24 | ₩21,853 | ₩22,146 | ₩21,786 | ₩22,053 | +0.92% | 251.4만 |
|---|
| 2026.07.23 | ₩21,906 | ₩21,946 | ₩21,719 | ₩21,799 | -0.49% | 288.4만 |
|---|
| 2026.07.22 | ₩22,227 | ₩22,293 | ₩21,893 | ₩22,000 | -1.02% | 266.1만 |
|---|
| 2026.07.21 | ₩22,160 | ₩22,253 | ₩22,106 | ₩22,160 | 0.00% | 241.6만 |
|---|
| 2026.07.20 | ₩22,640 | ₩22,667 | ₩22,053 | ₩22,160 | -2.12% | 335.5만 |
|---|
| 2026.07.17 | ₩22,841 | ₩22,947 | ₩22,400 | ₩22,694 | -0.64% | 470.5만 |
|---|
| 2026.07.16 | ₩22,293 | ₩22,854 | ₩22,293 | ₩22,814 | +2.34% | 501.2만 |
|---|
| 2026.07.15 | ₩22,253 | ₩22,520 | ₩22,227 | ₩22,240 | -0.06% | 387.1만 |
|---|
| 2026.07.14 | ₩22,093 | ₩22,280 | ₩22,080 | ₩22,173 | +0.36% | 414.9만 |
|---|
| 2026.07.13 | ₩22,227 | ₩22,293 | ₩21,813 | ₩21,973 | -1.14% | 350.4만 |
|---|
| 2026.07.10 | ₩22,093 | ₩22,280 | ₩22,040 | ₩22,213 | +0.54% | 206.1만 |
|---|
| 2026.07.09 | ₩21,960 | ₩22,066 | ₩21,893 | ₩21,960 | 0.00% | 300.4만 |
|---|
| 2026.07.08 | ₩22,160 | ₩22,200 | ₩21,893 | ₩21,960 | -0.90% | 315.5만 |
|---|
| 2026.07.07 | ₩22,400 | ₩22,520 | ₩22,187 | ₩22,187 | -0.95% | 445.5만 |
|---|
| 2026.07.06 | ₩22,026 | ₩22,400 | ₩22,000 | ₩22,307 | +1.27% | 438.6만 |
|---|
| 2026.07.02 | ₩22,026 | ₩22,066 | ₩21,746 | ₩22,000 | -0.12% | 363.2만 |
|---|
| 2026.07.01 | ₩21,906 | ₩22,080 | ₩21,799 | ₩21,799 | -0.49% | 430.8만 |
|---|
| 2026.06.30 | ₩21,933 | ₩22,120 | ₩21,839 | ₩21,866 | -0.30% | 464.6만 |
|---|
| 2026.06.29 | ₩22,507 | ₩22,667 | ₩22,347 | ₩22,640 | +0.59% | 484.4만 |
|---|
| 2026.06.26 | ₩22,200 | ₩22,480 | ₩22,080 | ₩22,454 | +1.14% | 427.3만 |
|---|
| 2026.06.25 | ₩22,227 | ₩22,534 | ₩22,133 | ₩22,173 | -0.24% | 366.9만 |
|---|
| 2026.06.24 | ₩22,427 | ₩22,520 | ₩22,160 | ₩22,173 | -1.13% | 424.9만 |
|---|
| 2026.06.23 | ₩22,240 | ₩22,400 | ₩22,200 | ₩22,347 | +0.48% | 448.8만 |
|---|
| 2026.06.22 | ₩22,293 | ₩22,454 | ₩22,187 | ₩22,213 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩22,400 | ₩22,520 | ₩22,253 | ₩22,293 | -0.48% | 465.2만 |
|---|
| 2026.06.17 | ₩22,627 | ₩22,747 | ₩22,187 | ₩22,240 | -1.71% | 485만 |
|---|
| 2026.06.16 | ₩22,534 | ₩22,787 | ₩22,494 | ₩22,640 | +0.47% | 306.9만 |
|---|
| 2026.06.15 | ₩22,734 | ₩22,881 | ₩22,427 | ₩22,454 | -1.23% | 313.1만 |
|---|
| 2026.06.12 | ₩22,761 | ₩22,827 | ₩22,560 | ₩22,694 | -0.29% | 241.5만 |
|---|
| 2026.06.11 | ₩22,907 | ₩22,974 | ₩22,574 | ₩22,614 | -1.28% | 272.2만 |
|---|
| 2026.06.10 | ₩22,961 | ₩23,028 | ₩22,761 | ₩22,761 | -0.87% | 228.8만 |
|---|
| 2026.06.09 | ₩22,680 | ₩22,961 | ₩22,640 | ₩22,907 | +1.00% | 317만 |
|---|
| 2026.06.08 | ₩22,801 | ₩22,881 | ₩22,373 | ₩22,480 | -1.41% | 324.9만 |
|---|
| 2026.06.05 | ₩22,814 | ₩22,921 | ₩22,654 | ₩22,761 | -0.23% | 257.8만 |
|---|
| 2026.06.04 | ₩22,747 | ₩22,947 | ₩22,694 | ₩22,814 | +0.29% | 335만 |
|---|
| 2026.06.03 | ₩22,721 | ₩22,881 | ₩22,534 | ₩22,600 | -0.53% | 300.6만 |
|---|
| 2026.06.02 | ₩22,494 | ₩22,947 | ₩22,494 | ₩22,827 | +1.48% | 380.8만 |
|---|
| 2026.06.01 | ₩22,680 | ₩22,787 | ₩22,400 | ₩22,427 | -1.12% | 493.2만 |
|---|
| 2026.05.29 | ₩22,934 | ₩23,121 | ₩22,801 | ₩22,801 | -0.58% | 427.7만 |
|---|
| 2026.05.28 | ₩23,028 | ₩23,121 | ₩22,814 | ₩22,814 | -0.93% | 337.9만 |
|---|
| 2026.05.27 | ₩23,214 | ₩23,335 | ₩23,108 | ₩23,108 | -0.46% | 225.6만 |
|---|
| 2026.05.26 | ₩23,081 | ₩23,241 | ₩23,028 | ₩23,188 | +0.46% | 270.5만 |
|---|
| 2026.05.22 | ₩23,174 | ₩23,254 | ₩22,974 | ₩23,081 | -0.40% | 264.6만 |
|---|
| 2026.05.21 | ₩22,774 | ₩23,188 | ₩22,600 | ₩23,148 | +1.64% | 274.2만 |
|---|
| 2026.05.20 | ₩22,534 | ₩22,961 | ₩22,440 | ₩22,881 | +1.54% | 319.1만 |
|---|
| 2026.05.19 | ₩22,694 | ₩22,761 | ₩22,454 | ₩22,467 | -1.00% | 339.7만 |
|---|
| 2026.05.18 | ₩22,694 | ₩22,867 | ₩22,547 | ₩22,707 | +0.06% | 311.8만 |
|---|
| 2026.05.15 | ₩22,827 | ₩22,867 | ₩22,694 | ₩22,747 | -0.35% | 272만 |
|---|
| 2026.05.14 | ₩22,907 | ₩23,108 | ₩22,867 | ₩22,881 | -0.12% | 324.6만 |
|---|
| 2026.05.13 | ₩22,827 | ₩23,014 | ₩22,801 | ₩22,841 | +0.06% | 366.2만 |
|---|
| 2026.05.12 | ₩23,148 | ₩23,148 | ₩22,854 | ₩22,987 | -0.69% | 373.9만 |
|---|
| 2026.05.11 | ₩23,762 | ₩23,775 | ₩23,001 | ₩23,001 | -3.20% | 486.4만 |
|---|
| 2026.05.08 | ₩23,829 | ₩23,935 | ₩23,254 | ₩23,695 | -0.56% | 547.6만 |
|---|
| 2026.05.07 | ₩24,429 | ₩24,456 | ₩24,055 | ₩24,095 | -1.37% | 376.8만 |
|---|
| 2026.05.06 | ₩24,563 | ₩24,683 | ₩24,429 | ₩24,469 | -0.38% | 253.3만 |
|---|
| 2026.05.05 | ₩24,095 | ₩24,469 | ₩24,069 | ₩24,376 | +1.16% | 201.1만 |
|---|
| 2026.05.04 | ₩24,229 | ₩24,429 | ₩24,042 | ₩24,042 | -0.77% | 204.3만 |
|---|
| 2026.05.01 | ₩24,523 | ₩24,563 | ₩24,403 | ₩24,429 | -0.38% | 155만 |
|---|
| 2026.04.30 | ₩24,162 | ₩24,549 | ₩24,136 | ₩24,509 | +1.44% | 206.4만 |
|---|
| 2026.04.29 | ₩24,483 | ₩24,536 | ₩24,002 | ₩24,095 | -1.58% | 293.4만 |
|---|
| 2026.04.28 | ₩24,603 | ₩24,670 | ₩24,443 | ₩24,536 | -0.27% | 191.1만 |
|---|
| 2026.04.27 | ₩24,322 | ₩24,629 | ₩24,322 | ₩24,469 | +0.60% | 258.6만 |
|---|
| 2026.04.24 | ₩24,176 | ₩24,389 | ₩24,122 | ₩24,309 | +0.55% | 195.4만 |
|---|
| 2026.04.23 | ₩24,349 | ₩24,443 | ₩24,149 | ₩24,216 | -0.55% | 170.5만 |
|---|
| 2026.04.22 | ₩24,456 | ₩24,576 | ₩24,296 | ₩24,349 | -0.44% | 230.7만 |
|---|
| 2026.04.21 | ₩24,403 | ₩24,576 | ₩24,256 | ₩24,349 | -0.22% | 244.4만 |
|---|
| 2026.04.20 | ₩24,109 | ₩24,403 | ₩23,975 | ₩24,362 | +1.05% | 210.9만 |
|---|
| 2026.04.17 | ₩24,069 | ₩24,376 | ₩24,069 | ₩24,216 | +0.61% | 326.8만 |
|---|
| 2026.04.16 | ₩24,256 | ₩24,269 | ₩23,922 | ₩23,962 | -1.21% | 267.4만 |
|---|
| 2026.04.15 | ₩24,069 | ₩24,296 | ₩23,909 | ₩24,229 | +0.67% | 393.2만 |
|---|
| 2026.04.14 | ₩23,829 | ₩24,082 | ₩23,815 | ₩24,055 | +0.95% | 295.1만 |
|---|
| 2026.04.13 | ₩23,468 | ₩23,802 | ₩23,361 | ₩23,788 | +1.37% | 222.1만 |
|---|
| 2026.04.10 | ₩23,735 | ₩23,775 | ₩23,508 | ₩23,602 | -0.56% | 202.4만 |
|---|
| 2026.04.09 | ₩23,361 | ₩23,748 | ₩23,361 | ₩23,682 | +1.37% | 214.5만 |
|---|
| 2026.04.08 | ₩23,348 | ₩23,535 | ₩23,348 | ₩23,468 | +0.51% | 340만 |
|---|
| 2026.04.07 | ₩23,068 | ₩23,201 | ₩23,014 | ₩23,041 | -0.12% | 235.2만 |
|---|
| 2026.04.06 | ₩22,921 | ₩23,121 | ₩22,907 | ₩23,068 | +0.64% | 253.2만 |
|---|
| 2026.04.02 | ₩22,640 | ₩23,014 | ₩22,560 | ₩22,987 | +1.53% | 265만 |
|---|
| 2026.04.01 | ₩22,961 | ₩23,068 | ₩22,801 | ₩22,801 | -0.70% | 313.5만 |
|---|
| 2026.03.31 | ₩22,787 | ₩23,054 | ₩22,600 | ₩22,987 | +0.88% | 343.1만 |
|---|
| 2026.03.30 | ₩22,921 | ₩23,295 | ₩22,841 | ₩23,188 | +1.16% | 322.4만 |
|---|
| 2026.03.27 | ₩23,161 | ₩23,308 | ₩22,707 | ₩22,747 | -1.79% | 384만 |
|---|
| 2026.03.26 | ₩23,228 | ₩23,468 | ₩23,201 | ₩23,295 | +0.29% | 260.2만 |
|---|
| 2026.03.25 | ₩23,441 | ₩23,562 | ₩23,161 | ₩23,335 | -0.46% | 254.5만 |
|---|
| 2026.03.24 | ₩23,188 | ₩23,455 | ₩23,094 | ₩23,188 | 0.00% | 311.3만 |
|---|
| 2026.03.23 | ₩23,081 | ₩23,455 | ₩22,934 | ₩23,214 | +0.58% | 413.4만 |
|---|
| 2026.03.20 | ₩23,628 | ₩23,695 | ₩22,761 | ₩22,801 | -3.50% | 774만 |
|---|
| 2026.03.19 | ₩23,615 | ₩23,748 | ₩23,481 | ₩23,602 | -0.06% | 295.2만 |
|---|
| 2026.03.18 | ₩23,602 | ₩23,815 | ₩23,535 | ₩23,548 | -0.23% | 244.7만 |
|---|
| 2026.03.17 | ₩23,695 | ₩23,935 | ₩23,695 | ₩23,748 | +0.23% | 325.1만 |
|---|
| 2026.03.16 | ₩23,495 | ₩23,762 | ₩23,375 | ₩23,401 | -0.40% | 422.6만 |
|---|
| 2026.03.13 | ₩23,748 | ₩23,802 | ₩23,455 | ₩23,468 | -1.18% | 340.3만 |
|---|
| 2026.03.12 | ₩23,695 | ₩23,962 | ₩23,562 | ₩23,562 | -0.56% | 330.7만 |
|---|
| 2026.03.11 | ₩23,829 | ₩23,895 | ₩23,668 | ₩23,829 | 0.00% | 249.3만 |
|---|
| 2026.03.10 | ₩23,842 | ₩24,029 | ₩23,588 | ₩23,815 | -0.11% | 341.6만 |
|---|
| 2026.03.09 | ₩23,762 | ₩23,989 | ₩23,388 | ₩23,882 | +0.51% | 404.2만 |
|---|
| 2026.03.06 | ₩23,935 | ₩23,989 | ₩23,682 | ₩23,962 | +0.11% | 246.1만 |
|---|
| 2026.03.05 | ₩24,055 | ₩24,269 | ₩23,949 | ₩24,082 | +0.11% | 336.7만 |
|---|
| 2026.03.04 | ₩23,975 | ₩24,242 | ₩23,895 | ₩24,162 | +0.78% | 356.8만 |
|---|
| 2026.03.03 | ₩23,762 | ₩24,202 | ₩23,642 | ₩23,949 | +0.79% | 348.5만 |
|---|
| 2026.03.02 | ₩23,428 | ₩24,202 | ₩23,308 | ₩24,029 | +2.56% | 397.1만 |
|---|
| 2026.02.27 | ₩23,962 | ₩24,122 | ₩23,748 | ₩23,775 | -0.78% | 422.3만 |
|---|
| 2026.02.26 | ₩23,695 | ₩24,162 | ₩23,562 | ₩24,162 | +1.97% | 439만 |
|---|
| 2026.02.25 | ₩23,802 | ₩23,829 | ₩23,348 | ₩23,655 | -0.62% | 523.5만 |
|---|
| 2026.02.24 | ₩23,762 | ₩23,815 | ₩23,455 | ₩23,602 | -0.67% | 513.7만 |
|---|
| 2026.02.23 | ₩24,082 | ₩24,256 | ₩23,748 | ₩23,762 | -1.33% | 337.3만 |
|---|
| 2026.02.20 | ₩23,962 | ₩24,202 | ₩23,962 | ₩24,109 | +0.61% | 259.5만 |
|---|
| 2026.02.19 | ₩24,149 | ₩24,256 | ₩23,882 | ₩24,042 | -0.44% | 285.7만 |
|---|
| 2026.02.18 | ₩24,162 | ₩24,362 | ₩24,082 | ₩24,176 | +0.06% | 244.5만 |
|---|
| 2026.02.17 | ₩24,216 | ₩24,242 | ₩23,788 | ₩24,136 | -0.33% | 271.2만 |
|---|
| 2026.02.13 | ₩24,149 | ₩24,282 | ₩23,922 | ₩24,122 | -0.11% | 253.2만 |
|---|
| 2026.02.12 | ₩24,296 | ₩24,416 | ₩23,909 | ₩24,122 | -0.71% | 414.5만 |
|---|
| 2026.02.11 | ₩24,269 | ₩24,429 | ₩24,082 | ₩24,109 | -0.66% | 339.1만 |
|---|
| 2026.02.10 | ₩24,176 | ₩24,322 | ₩24,002 | ₩24,282 | +0.44% | 271.9만 |
|---|
| 2026.02.09 | ₩24,149 | ₩24,176 | ₩23,869 | ₩24,002 | -0.61% | 331.1만 |
|---|
| 2026.02.06 | ₩24,429 | ₩24,496 | ₩24,162 | ₩24,189 | -0.98% | 341.5만 |
|---|
| 2026.02.05 | ₩24,616 | ₩24,670 | ₩24,149 | ₩24,309 | -1.25% | 329.9만 |
|---|
| 2026.02.04 | ₩24,216 | ₩24,683 | ₩24,176 | ₩24,670 | +1.87% | 344.3만 |
|---|
| 2026.02.03 | ₩23,869 | ₩24,202 | ₩23,842 | ₩24,136 | +1.12% | 409.3만 |
|---|
| 2026.02.02 | ₩23,882 | ₩23,989 | ₩23,668 | ₩23,802 | -0.34% | 420.4만 |
|---|
| 2026.01.30 | ₩24,136 | ₩24,269 | ₩23,535 | ₩23,935 | -0.83% | 511.5만 |
|---|
| 2026.01.29 | ₩24,362 | ₩24,496 | ₩24,109 | ₩24,269 | -0.38% | 445.8만 |
|---|
| 2026.01.28 | ₩24,349 | ₩24,656 | ₩24,256 | ₩24,296 | -0.22% | 278.7만 |
|---|
| 2026.01.27 | ₩24,202 | ₩24,389 | ₩24,095 | ₩24,376 | +0.72% | 218.6만 |
|---|
| 2026.01.26 | ₩24,322 | ₩24,403 | ₩23,975 | ₩24,202 | -0.49% | 302.3만 |
|---|
| 2026.01.23 | ₩24,509 | ₩24,523 | ₩24,162 | ₩24,269 | -0.98% | 298.2만 |
|---|
| 2026.01.22 | ₩24,589 | ₩24,723 | ₩24,469 | ₩24,523 | -0.27% | 297.2만 |
|---|
| 2026.01.21 | ₩24,349 | ₩24,549 | ₩24,216 | ₩24,523 | +0.71% | 305.6만 |
|---|
| 2026.01.20 | ₩24,416 | ₩24,656 | ₩24,216 | ₩24,322 | -0.38% | 481.3만 |
|---|
| 2026.01.16 | ₩24,616 | ₩24,776 | ₩24,443 | ₩24,776 | +0.65% | 328.3만 |
|---|
| 2026.01.15 | ₩24,269 | ₩24,549 | ₩24,149 | ₩24,496 | +0.94% | 406.7만 |
|---|
| 2026.01.14 | ₩23,842 | ₩24,242 | ₩23,802 | ₩24,229 | +1.62% | 448.3만 |
|---|
| 2026.01.13 | ₩24,189 | ₩24,229 | ₩23,735 | ₩23,869 | -1.32% | 432.4만 |
|---|
| 2026.01.12 | ₩24,296 | ₩24,349 | ₩24,095 | ₩24,162 | -0.55% | 280.5만 |
|---|
| 2026.01.09 | ₩24,496 | ₩24,816 | ₩24,322 | ₩24,336 | -0.65% | 404.2만 |
|---|
| 2026.01.08 | ₩24,055 | ₩24,549 | ₩23,989 | ₩24,349 | +1.22% | 426.5만 |
|---|
| 2026.01.07 | ₩24,576 | ₩24,696 | ₩24,082 | ₩24,082 | -2.01% | 476.5만 |
|---|
| 2026.01.06 | ₩24,629 | ₩24,723 | ₩24,403 | ₩24,523 | -0.43% | 362.5만 |
|---|
| 2026.01.05 | ₩24,523 | ₩24,736 | ₩24,336 | ₩24,656 | +0.54% | 433.4만 |
|---|
| 2026.01.02 | ₩24,042 | ₩24,723 | ₩23,949 | ₩24,589 | +2.28% | 579.4만 |
|---|
| 2025.12.31 | ₩24,229 | ₩24,282 | ₩23,975 | ₩24,042 | -0.77% | 472.5만 |
|---|
| 2025.12.30 | ₩24,710 | ₩24,856 | ₩24,670 | ₩24,830 | +0.49% | 405.8만 |
|---|
| 2025.12.29 | ₩24,776 | ₩24,816 | ₩24,616 | ₩24,656 | -0.48% | 384.3만 |
|---|
| 2025.12.26 | ₩24,803 | ₩24,883 | ₩24,670 | ₩24,750 | -0.22% | 203.5만 |
|---|
| 2025.12.24 | ₩24,670 | ₩24,790 | ₩24,656 | ₩24,750 | +0.32% | 159.9만 |
|---|
| 2025.12.23 | ₩24,870 | ₩24,896 | ₩24,603 | ₩24,629 | -0.97% | 258.1만 |
|---|
| 2025.12.22 | ₩24,670 | ₩24,843 | ₩24,563 | ₩24,843 | +0.70% | 328.7만 |
|---|
| 2025.12.19 | ₩24,629 | ₩24,736 | ₩24,563 | ₩24,616 | -0.05% | 552.4만 |
|---|
| 2025.12.18 | ₩24,763 | ₩24,856 | ₩24,603 | ₩24,616 | -0.59% | 362.2만 |
|---|
| 2025.12.17 | ₩24,389 | ₩24,763 | ₩24,376 | ₩24,696 | +1.26% | 421.8만 |
|---|
| 2025.12.16 | ₩24,683 | ₩24,776 | ₩24,322 | ₩24,349 | -1.35% | 372.6만 |
|---|
| 2025.12.15 | ₩24,803 | ₩24,803 | ₩24,576 | ₩24,710 | -0.38% | 374.2만 |
|---|
| 2025.12.12 | ₩24,763 | ₩24,870 | ₩24,603 | ₩24,603 | -0.65% | 227만 |
|---|
| 2025.12.11 | ₩24,830 | ₩24,910 | ₩24,576 | ₩24,670 | -0.65% | 273.3만 |
|---|
| 2025.12.10 | ₩24,403 | ₩24,843 | ₩24,403 | ₩24,763 | +1.48% | 386.6만 |
|---|
| 2025.12.09 | ₩24,496 | ₩24,643 | ₩24,322 | ₩24,336 | -0.65% | 300.1만 |
|---|
| 2025.12.08 | ₩24,296 | ₩24,496 | ₩24,229 | ₩24,443 | +0.60% | 294.1만 |
|---|
| 2025.12.05 | ₩24,443 | ₩24,523 | ₩24,336 | ₩24,349 | -0.38% | 235.4만 |
|---|
| 2025.12.04 | ₩24,710 | ₩24,803 | ₩24,282 | ₩24,429 | -1.13% | 409.3만 |
|---|
| 2025.12.03 | ₩24,309 | ₩24,616 | ₩24,309 | ₩24,576 | +1.10% | 227만 |
|---|
| 2025.12.02 | ₩24,509 | ₩24,523 | ₩24,229 | ₩24,296 | -0.87% | 252.3만 |
|---|
| 2025.12.01 | ₩24,376 | ₩24,523 | ₩24,296 | ₩24,523 | +0.60% | 355.9만 |
|---|
| 2025.11.28 | ₩24,563 | ₩24,603 | ₩24,362 | ₩24,483 | -0.33% | 177.1만 |
|---|
| 2025.11.26 | ₩24,456 | ₩24,656 | ₩24,443 | ₩24,443 | -0.05% | 330.8만 |
|---|
| 2025.11.25 | ₩23,802 | ₩24,469 | ₩23,802 | ₩24,376 | +2.41% | 339.1만 |
|---|
| 2025.11.24 | ₩23,829 | ₩23,882 | ₩23,655 | ₩23,748 | -0.34% | 354만 |
|---|
| 2025.11.21 | ₩23,455 | ₩23,989 | ₩23,415 | ₩23,842 | +1.65% | 334.6만 |
|---|
| 2025.11.20 | ₩23,468 | ₩23,708 | ₩23,401 | ₩23,415 | -0.23% | 297.9만 |
|---|
| 2025.11.19 | ₩23,602 | ₩23,615 | ₩23,401 | ₩23,468 | -0.57% | 264.7만 |
|---|
| 2025.11.18 | ₩23,481 | ₩23,588 | ₩23,308 | ₩23,588 | +0.45% | 403.2만 |
|---|
| 2025.11.17 | ₩23,842 | ₩23,909 | ₩23,495 | ₩23,535 | -1.29% | 286.1만 |
|---|
| 2025.11.14 | ₩23,895 | ₩23,962 | ₩23,668 | ₩23,802 | -0.39% | 386만 |
|---|
| 2025.11.13 | ₩23,909 | ₩24,109 | ₩23,842 | ₩23,922 | +0.06% | 286.6만 |
|---|
| 2025.11.12 | ₩24,082 | ₩24,162 | ₩23,909 | ₩23,909 | -0.72% | 320.9만 |
|---|
| 2025.11.11 | ₩23,975 | ₩24,256 | ₩23,855 | ₩24,122 | +0.61% | 323.1만 |
|---|
| 2025.11.10 | ₩24,349 | ₩24,563 | ₩23,775 | ₩23,882 | -1.92% | 525.3만 |
|---|
| 2025.11.07 | ₩24,456 | ₩24,603 | ₩24,362 | ₩24,589 | +0.55% | 393.2만 |
|---|
| 2025.11.06 | ₩24,683 | ₩24,750 | ₩24,349 | ₩24,389 | -1.19% | 357.3만 |
|---|
| 2025.11.05 | ₩24,523 | ₩24,736 | ₩24,496 | ₩24,656 | +0.54% | 308.7만 |
|---|
| 2025.11.04 | ₩24,149 | ₩24,616 | ₩24,082 | ₩24,523 | +1.55% | 528.1만 |
|---|
| 2025.11.03 | ₩24,149 | ₩24,202 | ₩23,895 | ₩24,202 | +0.22% | 326.2만 |
|---|
| 2025.10.31 | ₩24,055 | ₩24,336 | ₩23,829 | ₩24,269 | +0.89% | 333.1만 |
|---|
| 2025.10.30 | ₩24,269 | ₩24,403 | ₩24,029 | ₩24,189 | -0.33% | 379.9만 |
|---|
| 2025.10.29 | ₩24,603 | ₩24,856 | ₩24,282 | ₩24,389 | -0.87% | 334.5만 |
|---|
| 2025.10.28 | ₩24,803 | ₩24,803 | ₩24,603 | ₩24,629 | -0.70% | 220.8만 |
|---|
| 2025.10.27 | ₩24,910 | ₩24,990 | ₩24,723 | ₩24,816 | -0.38% | 220만 |
|---|
| 2025.10.24 | ₩24,950 | ₩25,097 | ₩24,870 | ₩24,883 | -0.27% | 223.8만 |
|---|
| 2025.10.23 | ₩25,030 | ₩25,043 | ₩24,736 | ₩24,776 | -1.01% | 206.2만 |
|---|
| 2025.10.22 | ₩24,963 | ₩25,057 | ₩24,830 | ₩24,950 | -0.05% | 214.4만 |
|---|
| 2025.10.21 | ₩24,923 | ₩25,083 | ₩24,870 | ₩24,896 | -0.11% | 219.2만 |
|---|
| 2025.10.20 | ₩24,790 | ₩24,963 | ₩24,696 | ₩24,936 | +0.59% | 200.1만 |
|---|
| 2025.10.17 | ₩24,523 | ₩24,790 | ₩24,496 | ₩24,763 | +0.98% | 250.1만 |
|---|
| 2025.10.16 | ₩24,963 | ₩25,083 | ₩24,469 | ₩24,469 | -1.98% | 322.2만 |
|---|
| 2025.10.15 | ₩25,444 | ₩25,444 | ₩24,950 | ₩24,950 | -1.94% | 363.4만 |
|---|
| 2025.10.14 | ₩24,910 | ₩25,324 | ₩24,883 | ₩25,230 | +1.29% | 314.1만 |
|---|
| 2025.10.13 | ₩24,629 | ₩25,003 | ₩24,629 | ₩24,990 | +1.46% | 268.9만 |
|---|
| 2025.10.10 | ₩24,803 | ₩24,870 | ₩24,536 | ₩24,563 | -0.97% | 339.6만 |
|---|
| 2025.10.09 | ₩25,043 | ₩25,163 | ₩24,603 | ₩24,710 | -1.33% | 355.7만 |
|---|
| 2025.10.08 | ₩25,350 | ₩25,364 | ₩25,083 | ₩25,083 | -1.05% | 290.6만 |
|---|
| 2025.10.07 | ₩25,350 | ₩25,430 | ₩25,217 | ₩25,257 | -0.37% | 298.2만 |
|---|
| 2025.10.06 | ₩25,911 | ₩25,938 | ₩25,350 | ₩25,364 | -2.11% | 420.6만 |
|---|
| 2025.10.03 | ₩25,978 | ₩26,125 | ₩25,871 | ₩25,938 | -0.15% | 268.2만 |
|---|
| 2025.10.02 | ₩25,978 | ₩26,071 | ₩25,684 | ₩25,964 | -0.05% | 254.4만 |
|---|
| 2025.10.01 | ₩25,818 | ₩26,098 | ₩25,791 | ₩25,991 | +0.67% | 376.5만 |
|---|
| 2025.09.30 | ₩25,924 | ₩25,951 | ₩25,657 | ₩25,858 | -0.26% | 287.9만 |
|---|
| 2025.09.29 | ₩26,765 | ₩26,792 | ₩26,352 | ₩26,578 | -0.70% | 447.3만 |
|---|
| 2025.09.26 | ₩26,819 | ₩26,885 | ₩26,672 | ₩26,765 | -0.20% | 254만 |
|---|
| 2025.09.25 | ₩26,578 | ₩26,712 | ₩26,458 | ₩26,672 | +0.35% | 299.6만 |
|---|
| 2025.09.24 | ₩26,765 | ₩26,805 | ₩26,619 | ₩26,659 | -0.40% | 316.8만 |
|---|
| 2025.09.23 | ₩26,792 | ₩26,926 | ₩26,672 | ₩26,779 | -0.05% | 284.1만 |
|---|
| 2025.09.22 | ₩26,952 | ₩26,979 | ₩26,659 | ₩26,739 | -0.79% | 341.2만 |
|---|
| 2025.09.19 | ₩27,193 | ₩27,193 | ₩26,939 | ₩27,006 | -0.69% | 478.6만 |
|---|
| 2025.09.18 | ₩27,139 | ₩27,233 | ₩26,939 | ₩27,099 | -0.15% | 202만 |
|---|
| 2025.09.17 | ₩27,006 | ₩27,339 | ₩26,926 | ₩27,072 | +0.25% | 266.6만 |
|---|
| 2025.09.16 | ₩27,126 | ₩27,259 | ₩26,885 | ₩26,939 | -0.69% | 215.3만 |
|---|
| 2025.09.15 | ₩27,526 | ₩27,526 | ₩27,099 | ₩27,139 | -1.41% | 230.7만 |
|---|
| 2025.09.12 | ₩27,433 | ₩27,473 | ₩27,326 | ₩27,353 | -0.29% | 361.7만 |
|---|
| 2025.09.11 | ₩27,753 | ₩27,820 | ₩27,446 | ₩27,473 | -1.01% | 304만 |
|---|
| 2025.09.10 | ₩27,540 | ₩27,713 | ₩27,500 | ₩27,646 | +0.39% | 231.5만 |
|---|
| 2025.09.09 | ₩27,379 | ₩27,593 | ₩27,179 | ₩27,513 | +0.49% | 270.2만 |
|---|
| 2025.09.08 | ₩27,366 | ₩27,500 | ₩27,139 | ₩27,379 | +0.05% | 251.9만 |
|---|
| 2025.09.05 | ₩27,446 | ₩27,660 | ₩27,339 | ₩27,500 | +0.19% | 252.6만 |
|---|
| 2025.09.04 | ₩27,072 | ₩27,326 | ₩27,046 | ₩27,326 | +0.94% | 204.9만 |
|---|
| 2025.09.03 | ₩26,765 | ₩27,046 | ₩26,739 | ₩27,046 | +1.05% | 194.8만 |
|---|
| 2025.09.02 | ₩26,832 | ₩26,939 | ₩26,712 | ₩26,832 | 0.00% | 207.9만 |
|---|
| 2025.08.29 | ₩26,832 | ₩27,099 | ₩26,832 | ₩27,059 | +0.85% | 229.3만 |
|---|