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 | ₩16,989 | ₩17,043 | ₩16,762 | ₩16,963 | -0.16% | 460.1만 |
| 2026.10.08 | ₩16,842 | ₩17,069 | ₩16,575 | ₩17,016 | +1.03% | 798.2만 |
| 2026.10.06 | — | — | — | ₩17,256 | — | — |
| 2026.10.02 | — | — | — | ₩17,416 | — | — |
| 2026.09.30 | — | — | — | ₩18,250 | — | — |
| 2026.09.28 | — | — | — | ₩19,044 | — | — |
| 2026.09.25 | ₩19,178 | ₩19,245 | ₩19,031 | ₩19,165 | -0.07% | 414.4만 |
| 2026.09.24 | ₩19,685 | ₩19,738 | ₩19,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.64% |
| 570.7만 |
| 2026.09.23 | ₩20,125 | ₩20,125 | ₩19,578 | ₩19,618 | -2.52% | 463.4만 |
|---|
| 2026.09.22 | ₩20,152 | ₩20,326 | ₩20,072 | ₩20,239 | +0.43% | 182.5만 |
|---|
| 2026.09.21 | ₩20,045 | ₩20,179 | ₩19,992 | ₩20,019 | -0.13% | 398.5만 |
|---|
| 2026.09.18 | ₩20,125 | ₩20,166 | ₩19,939 | ₩19,939 | -0.93% | 924.3만 |
|---|
| 2026.09.17 | ₩20,219 | ₩20,379 | ₩20,085 | ₩20,125 | -0.46% | 373만 |
|---|
| 2026.09.16 | ₩20,299 | ₩20,406 | ₩19,872 | ₩19,992 | -1.51% | 437.4만 |
|---|
| 2026.09.15 | ₩20,606 | ₩20,606 | ₩20,246 | ₩20,286 | -1.55% | 416.4만 |
|---|
| 2026.09.14 | ₩20,819 | ₩21,046 | ₩20,486 | ₩20,606 | -1.03% | 369.1만 |
|---|
| 2026.09.11 | ₩20,900 | ₩21,033 | ₩20,779 | ₩20,846 | -0.26% | 379.6만 |
|---|
| 2026.09.10 | ₩21,086 | ₩21,100 | ₩20,646 | ₩20,846 | -1.14% | 463.2만 |
|---|
| 2026.09.09 | ₩21,193 | ₩21,380 | ₩21,100 | ₩21,180 | -0.06% | 385.2만 |
|---|
| 2026.09.08 | ₩21,420 | ₩21,513 | ₩21,180 | ₩21,193 | -1.06% | 356.2만 |
|---|
| 2026.09.04 | ₩21,073 | ₩21,594 | ₩21,073 | ₩21,460 | +1.84% | 382.9만 |
|---|
| 2026.09.03 | ₩21,300 | ₩21,393 | ₩20,966 | ₩21,193 | -0.50% | 410.9만 |
|---|
| 2026.09.02 | ₩20,766 | ₩21,153 | ₩20,766 | ₩21,113 | +1.67% | 407.6만 |
|---|
| 2026.09.01 | ₩20,926 | ₩20,953 | ₩20,673 | ₩20,726 | -0.96% | 528.7만 |
|---|
| 2026.08.31 | ₩21,060 | ₩21,220 | ₩20,926 | ₩20,953 | -0.51% | 453.9만 |
|---|
| 2026.08.28 | ₩21,367 | ₩21,393 | ₩21,020 | ₩21,100 | -1.25% | 373.2만 |
|---|
| 2026.08.27 | ₩21,220 | ₩21,380 | ₩21,086 | ₩21,273 | +0.25% | 305.4만 |
|---|
| 2026.08.26 | ₩21,553 | ₩21,580 | ₩21,233 | ₩21,233 | -1.49% | 335.7만 |
|---|
| 2026.08.25 | ₩21,767 | ₩21,834 | ₩21,500 | ₩21,513 | -1.16% | 266.2만 |
|---|
| 2026.08.24 | ₩21,954 | ₩22,047 | ₩21,660 | ₩21,740 | -0.97% | 439만 |
|---|
| 2026.08.21 | ₩21,927 | ₩22,007 | ₩21,807 | ₩21,860 | -0.30% | 298.8만 |
|---|
| 2026.08.20 | ₩22,021 | ₩22,167 | ₩21,900 | ₩21,900 | -0.55% | 279.1만 |
|---|
| 2026.08.19 | ₩21,820 | ₩22,301 | ₩21,794 | ₩22,101 | +1.28% | 461.8만 |
|---|
| 2026.08.18 | ₩21,647 | ₩21,740 | ₩21,433 | ₩21,674 | +0.12% | 312.9만 |
|---|
| 2026.08.17 | ₩21,620 | ₩21,727 | ₩21,553 | ₩21,674 | +0.25% | 380.9만 |
|---|
| 2026.08.14 | ₩21,847 | ₩22,141 | ₩21,740 | ₩21,754 | -0.43% | 286.1만 |
|---|
| 2026.08.13 | ₩21,981 | ₩22,061 | ₩21,714 | ₩21,820 | -0.73% | 463.8만 |
|---|
| 2026.08.12 | ₩22,221 | ₩22,328 | ₩21,900 | ₩21,967 | -1.14% | 494.2만 |
|---|
| 2026.08.11 | ₩22,221 | ₩22,514 | ₩22,087 | ₩22,234 | +0.06% | 383.4만 |
|---|
| 2026.08.10 | ₩21,780 | ₩22,354 | ₩21,727 | ₩22,221 | +2.02% | 611.2만 |
|---|
| 2026.08.07 | ₩21,247 | ₩21,994 | ₩21,233 | ₩21,954 | +3.33% | 712.9만 |
|---|
| 2026.08.06 | ₩21,447 | ₩21,647 | ₩20,699 | ₩21,260 | -0.87% | 1132.9만 |
|---|
| 2026.08.05 | ₩21,687 | ₩21,740 | ₩21,380 | ₩21,634 | -0.25% | 461만 |
|---|
| 2026.08.04 | ₩21,233 | ₩21,767 | ₩21,086 | ₩21,700 | +2.20% | 825.4만 |
|---|
| 2026.08.03 | ₩21,380 | ₩21,447 | ₩21,060 | ₩21,313 | -0.31% | 539.8만 |
|---|
| 2026.07.31 | ₩21,487 | ₩21,607 | ₩21,273 | ₩21,327 | -0.75% | 474만 |
|---|
| 2026.07.30 | ₩22,087 | ₩22,127 | ₩21,500 | ₩21,660 | -1.93% | 417만 |
|---|
| 2026.07.29 | ₩22,207 | ₩22,234 | ₩22,007 | ₩22,047 | -0.72% | 308.3만 |
|---|
| 2026.07.28 | ₩22,261 | ₩22,434 | ₩22,207 | ₩22,234 | -0.12% | 326.3만 |
|---|
| 2026.07.27 | ₩22,087 | ₩22,328 | ₩22,061 | ₩22,127 | +0.18% | 239만 |
|---|
| 2026.07.24 | ₩21,847 | ₩22,141 | ₩21,780 | ₩22,047 | +0.92% | 251.4만 |
|---|
| 2026.07.23 | ₩21,900 | ₩21,940 | ₩21,714 | ₩21,794 | -0.49% | 288.4만 |
|---|
| 2026.07.22 | ₩22,221 | ₩22,287 | ₩21,887 | ₩21,994 | -1.02% | 266.1만 |
|---|
| 2026.07.21 | ₩22,154 | ₩22,247 | ₩22,101 | ₩22,154 | 0.00% | 241.6만 |
|---|
| 2026.07.20 | ₩22,634 | ₩22,661 | ₩22,047 | ₩22,154 | -2.12% | 335.5만 |
|---|
| 2026.07.17 | ₩22,835 | ₩22,941 | ₩22,394 | ₩22,688 | -0.64% | 470.5만 |
|---|
| 2026.07.16 | ₩22,287 | ₩22,848 | ₩22,287 | ₩22,808 | +2.34% | 501.2만 |
|---|
| 2026.07.15 | ₩22,247 | ₩22,514 | ₩22,221 | ₩22,234 | -0.06% | 387.1만 |
|---|
| 2026.07.14 | ₩22,087 | ₩22,274 | ₩22,074 | ₩22,167 | +0.36% | 414.9만 |
|---|
| 2026.07.13 | ₩22,221 | ₩22,287 | ₩21,807 | ₩21,967 | -1.14% | 350.4만 |
|---|
| 2026.07.10 | ₩22,087 | ₩22,274 | ₩22,034 | ₩22,207 | +0.54% | 206.1만 |
|---|
| 2026.07.09 | ₩21,954 | ₩22,061 | ₩21,887 | ₩21,954 | 0.00% | 300.4만 |
|---|
| 2026.07.08 | ₩22,154 | ₩22,194 | ₩21,887 | ₩21,954 | -0.90% | 315.5만 |
|---|
| 2026.07.07 | ₩22,394 | ₩22,514 | ₩22,181 | ₩22,181 | -0.95% | 445.5만 |
|---|
| 2026.07.06 | ₩22,021 | ₩22,394 | ₩21,994 | ₩22,301 | +1.27% | 438.6만 |
|---|
| 2026.07.02 | ₩22,021 | ₩22,061 | ₩21,740 | ₩21,994 | -0.12% | 363.2만 |
|---|
| 2026.07.01 | ₩21,900 | ₩22,074 | ₩21,794 | ₩21,794 | -0.49% | 430.8만 |
|---|
| 2026.06.30 | ₩21,927 | ₩22,114 | ₩21,834 | ₩21,860 | -0.30% | 464.6만 |
|---|
| 2026.06.29 | ₩22,501 | ₩22,661 | ₩22,341 | ₩22,634 | +0.59% | 484.4만 |
|---|
| 2026.06.26 | ₩22,194 | ₩22,474 | ₩22,074 | ₩22,448 | +1.14% | 427.3만 |
|---|
| 2026.06.25 | ₩22,221 | ₩22,528 | ₩22,127 | ₩22,167 | -0.24% | 366.9만 |
|---|
| 2026.06.24 | ₩22,421 | ₩22,514 | ₩22,154 | ₩22,167 | -1.13% | 424.9만 |
|---|
| 2026.06.23 | ₩22,234 | ₩22,394 | ₩22,194 | ₩22,341 | +0.48% | 448.8만 |
|---|
| 2026.06.22 | ₩22,287 | ₩22,448 | ₩22,181 | ₩22,207 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩22,394 | ₩22,514 | ₩22,247 | ₩22,287 | -0.48% | 465.2만 |
|---|
| 2026.06.17 | ₩22,621 | ₩22,741 | ₩22,181 | ₩22,234 | -1.71% | 485만 |
|---|
| 2026.06.16 | ₩22,528 | ₩22,781 | ₩22,488 | ₩22,634 | +0.47% | 306.9만 |
|---|
| 2026.06.15 | ₩22,728 | ₩22,875 | ₩22,421 | ₩22,448 | -1.23% | 313.1만 |
|---|
| 2026.06.12 | ₩22,755 | ₩22,821 | ₩22,554 | ₩22,688 | -0.29% | 241.5만 |
|---|
| 2026.06.11 | ₩22,901 | ₩22,968 | ₩22,568 | ₩22,608 | -1.28% | 272.2만 |
|---|
| 2026.06.10 | ₩22,955 | ₩23,022 | ₩22,755 | ₩22,755 | -0.87% | 228.8만 |
|---|
| 2026.06.09 | ₩22,675 | ₩22,955 | ₩22,634 | ₩22,901 | +1.00% | 317만 |
|---|
| 2026.06.08 | ₩22,795 | ₩22,875 | ₩22,368 | ₩22,474 | -1.41% | 324.9만 |
|---|
| 2026.06.05 | ₩22,808 | ₩22,915 | ₩22,648 | ₩22,755 | -0.23% | 257.8만 |
|---|
| 2026.06.04 | ₩22,741 | ₩22,941 | ₩22,688 | ₩22,808 | +0.29% | 335만 |
|---|
| 2026.06.03 | ₩22,715 | ₩22,875 | ₩22,528 | ₩22,594 | -0.53% | 300.6만 |
|---|
| 2026.06.02 | ₩22,488 | ₩22,941 | ₩22,488 | ₩22,821 | +1.48% | 380.8만 |
|---|
| 2026.06.01 | ₩22,675 | ₩22,781 | ₩22,394 | ₩22,421 | -1.12% | 493.2만 |
|---|
| 2026.05.29 | ₩22,928 | ₩23,115 | ₩22,795 | ₩22,795 | -0.58% | 427.7만 |
|---|
| 2026.05.28 | ₩23,022 | ₩23,115 | ₩22,808 | ₩22,808 | -0.93% | 337.9만 |
|---|
| 2026.05.27 | ₩23,208 | ₩23,328 | ₩23,102 | ₩23,102 | -0.46% | 225.6만 |
|---|
| 2026.05.26 | ₩23,075 | ₩23,235 | ₩23,022 | ₩23,182 | +0.46% | 270.5만 |
|---|
| 2026.05.22 | ₩23,168 | ₩23,248 | ₩22,968 | ₩23,075 | -0.40% | 264.6만 |
|---|
| 2026.05.21 | ₩22,768 | ₩23,182 | ₩22,594 | ₩23,142 | +1.64% | 274.2만 |
|---|
| 2026.05.20 | ₩22,528 | ₩22,955 | ₩22,434 | ₩22,875 | +1.54% | 319.1만 |
|---|
| 2026.05.19 | ₩22,688 | ₩22,755 | ₩22,448 | ₩22,461 | -1.00% | 339.7만 |
|---|
| 2026.05.18 | ₩22,688 | ₩22,861 | ₩22,541 | ₩22,701 | +0.06% | 311.8만 |
|---|
| 2026.05.15 | ₩22,821 | ₩22,861 | ₩22,688 | ₩22,741 | -0.35% | 272만 |
|---|
| 2026.05.14 | ₩22,901 | ₩23,102 | ₩22,861 | ₩22,875 | -0.12% | 324.6만 |
|---|
| 2026.05.13 | ₩22,821 | ₩23,008 | ₩22,795 | ₩22,835 | +0.06% | 366.2만 |
|---|
| 2026.05.12 | ₩23,142 | ₩23,142 | ₩22,848 | ₩22,981 | -0.69% | 373.9만 |
|---|
| 2026.05.11 | ₩23,756 | ₩23,769 | ₩22,995 | ₩22,995 | -3.20% | 486.4만 |
|---|
| 2026.05.08 | ₩23,822 | ₩23,929 | ₩23,248 | ₩23,689 | -0.56% | 547.6만 |
|---|
| 2026.05.07 | ₩24,423 | ₩24,450 | ₩24,049 | ₩24,089 | -1.37% | 376.8만 |
|---|
| 2026.05.06 | ₩24,556 | ₩24,676 | ₩24,423 | ₩24,463 | -0.38% | 253.3만 |
|---|
| 2026.05.05 | ₩24,089 | ₩24,463 | ₩24,062 | ₩24,369 | +1.16% | 201.1만 |
|---|
| 2026.05.04 | ₩24,223 | ₩24,423 | ₩24,036 | ₩24,036 | -0.77% | 204.3만 |
|---|
| 2026.05.01 | ₩24,516 | ₩24,556 | ₩24,396 | ₩24,423 | -0.38% | 155만 |
|---|
| 2026.04.30 | ₩24,156 | ₩24,543 | ₩24,129 | ₩24,503 | +1.44% | 206.4만 |
|---|
| 2026.04.29 | ₩24,476 | ₩24,530 | ₩23,996 | ₩24,089 | -1.58% | 293.4만 |
|---|
| 2026.04.28 | ₩24,596 | ₩24,663 | ₩24,436 | ₩24,530 | -0.27% | 191.1만 |
|---|
| 2026.04.27 | ₩24,316 | ₩24,623 | ₩24,316 | ₩24,463 | +0.60% | 258.6만 |
|---|
| 2026.04.24 | ₩24,169 | ₩24,383 | ₩24,116 | ₩24,303 | +0.55% | 195.4만 |
|---|
| 2026.04.23 | ₩24,343 | ₩24,436 | ₩24,143 | ₩24,209 | -0.55% | 170.5만 |
|---|
| 2026.04.22 | ₩24,450 | ₩24,570 | ₩24,289 | ₩24,343 | -0.44% | 230.7만 |
|---|
| 2026.04.21 | ₩24,396 | ₩24,570 | ₩24,249 | ₩24,343 | -0.22% | 244.4만 |
|---|
| 2026.04.20 | ₩24,103 | ₩24,396 | ₩23,969 | ₩24,356 | +1.05% | 210.9만 |
|---|
| 2026.04.17 | ₩24,062 | ₩24,369 | ₩24,062 | ₩24,209 | +0.61% | 326.8만 |
|---|
| 2026.04.16 | ₩24,249 | ₩24,263 | ₩23,916 | ₩23,956 | -1.21% | 267.4만 |
|---|
| 2026.04.15 | ₩24,062 | ₩24,289 | ₩23,902 | ₩24,223 | +0.67% | 393.2만 |
|---|
| 2026.04.14 | ₩23,822 | ₩24,076 | ₩23,809 | ₩24,049 | +0.95% | 295.1만 |
|---|
| 2026.04.13 | ₩23,462 | ₩23,796 | ₩23,355 | ₩23,782 | +1.37% | 222.1만 |
|---|
| 2026.04.10 | ₩23,729 | ₩23,769 | ₩23,502 | ₩23,595 | -0.56% | 202.4만 |
|---|
| 2026.04.09 | ₩23,355 | ₩23,742 | ₩23,355 | ₩23,675 | +1.37% | 214.5만 |
|---|
| 2026.04.08 | ₩23,342 | ₩23,529 | ₩23,342 | ₩23,462 | +0.51% | 340만 |
|---|
| 2026.04.07 | ₩23,062 | ₩23,195 | ₩23,008 | ₩23,035 | -0.12% | 235.2만 |
|---|
| 2026.04.06 | ₩22,915 | ₩23,115 | ₩22,901 | ₩23,062 | +0.64% | 253.2만 |
|---|
| 2026.04.02 | ₩22,634 | ₩23,008 | ₩22,554 | ₩22,981 | +1.53% | 265만 |
|---|
| 2026.04.01 | ₩22,955 | ₩23,062 | ₩22,795 | ₩22,795 | -0.70% | 313.5만 |
|---|
| 2026.03.31 | ₩22,781 | ₩23,048 | ₩22,594 | ₩22,981 | +0.88% | 343.1만 |
|---|
| 2026.03.30 | ₩22,915 | ₩23,288 | ₩22,835 | ₩23,182 | +1.16% | 322.4만 |
|---|
| 2026.03.27 | ₩23,155 | ₩23,302 | ₩22,701 | ₩22,741 | -1.79% | 384만 |
|---|
| 2026.03.26 | ₩23,222 | ₩23,462 | ₩23,195 | ₩23,288 | +0.29% | 260.2만 |
|---|
| 2026.03.25 | ₩23,435 | ₩23,555 | ₩23,155 | ₩23,328 | -0.46% | 254.5만 |
|---|
| 2026.03.24 | ₩23,182 | ₩23,449 | ₩23,088 | ₩23,182 | 0.00% | 311.3만 |
|---|
| 2026.03.23 | ₩23,075 | ₩23,449 | ₩22,928 | ₩23,208 | +0.58% | 413.4만 |
|---|
| 2026.03.20 | ₩23,622 | ₩23,689 | ₩22,755 | ₩22,795 | -3.50% | 774만 |
|---|
| 2026.03.19 | ₩23,609 | ₩23,742 | ₩23,475 | ₩23,595 | -0.06% | 295.2만 |
|---|
| 2026.03.18 | ₩23,595 | ₩23,809 | ₩23,529 | ₩23,542 | -0.23% | 244.7만 |
|---|
| 2026.03.17 | ₩23,689 | ₩23,929 | ₩23,689 | ₩23,742 | +0.23% | 325.1만 |
|---|
| 2026.03.16 | ₩23,489 | ₩23,756 | ₩23,368 | ₩23,395 | -0.40% | 422.6만 |
|---|
| 2026.03.13 | ₩23,742 | ₩23,796 | ₩23,449 | ₩23,462 | -1.18% | 340.3만 |
|---|
| 2026.03.12 | ₩23,689 | ₩23,956 | ₩23,555 | ₩23,555 | -0.56% | 330.7만 |
|---|
| 2026.03.11 | ₩23,822 | ₩23,889 | ₩23,662 | ₩23,822 | 0.00% | 249.3만 |
|---|
| 2026.03.10 | ₩23,836 | ₩24,022 | ₩23,582 | ₩23,809 | -0.11% | 341.6만 |
|---|
| 2026.03.09 | ₩23,756 | ₩23,982 | ₩23,382 | ₩23,876 | +0.51% | 404.2만 |
|---|
| 2026.03.06 | ₩23,929 | ₩23,982 | ₩23,675 | ₩23,956 | +0.11% | 246.1만 |
|---|
| 2026.03.05 | ₩24,049 | ₩24,263 | ₩23,942 | ₩24,076 | +0.11% | 336.7만 |
|---|
| 2026.03.04 | ₩23,969 | ₩24,236 | ₩23,889 | ₩24,156 | +0.78% | 356.8만 |
|---|
| 2026.03.03 | ₩23,756 | ₩24,196 | ₩23,635 | ₩23,942 | +0.79% | 348.5만 |
|---|
| 2026.03.02 | ₩23,422 | ₩24,196 | ₩23,302 | ₩24,022 | +2.56% | 397.1만 |
|---|
| 2026.02.27 | ₩23,956 | ₩24,116 | ₩23,742 | ₩23,769 | -0.78% | 422.3만 |
|---|
| 2026.02.26 | ₩23,689 | ₩24,156 | ₩23,555 | ₩24,156 | +1.97% | 439만 |
|---|
| 2026.02.25 | ₩23,796 | ₩23,822 | ₩23,342 | ₩23,649 | -0.62% | 523.5만 |
|---|
| 2026.02.24 | ₩23,756 | ₩23,809 | ₩23,449 | ₩23,595 | -0.67% | 513.7만 |
|---|
| 2026.02.23 | ₩24,076 | ₩24,249 | ₩23,742 | ₩23,756 | -1.33% | 337.3만 |
|---|
| 2026.02.20 | ₩23,956 | ₩24,196 | ₩23,956 | ₩24,103 | +0.61% | 259.5만 |
|---|
| 2026.02.19 | ₩24,143 | ₩24,249 | ₩23,876 | ₩24,036 | -0.44% | 285.7만 |
|---|
| 2026.02.18 | ₩24,156 | ₩24,356 | ₩24,076 | ₩24,169 | +0.06% | 244.5만 |
|---|
| 2026.02.17 | ₩24,209 | ₩24,236 | ₩23,782 | ₩24,129 | -0.33% | 271.2만 |
|---|
| 2026.02.13 | ₩24,143 | ₩24,276 | ₩23,916 | ₩24,116 | -0.11% | 253.2만 |
|---|
| 2026.02.12 | ₩24,289 | ₩24,409 | ₩23,902 | ₩24,116 | -0.71% | 414.5만 |
|---|
| 2026.02.11 | ₩24,263 | ₩24,423 | ₩24,076 | ₩24,103 | -0.66% | 339.1만 |
|---|
| 2026.02.10 | ₩24,169 | ₩24,316 | ₩23,996 | ₩24,276 | +0.44% | 271.9만 |
|---|
| 2026.02.09 | ₩24,143 | ₩24,169 | ₩23,862 | ₩23,996 | -0.61% | 331.1만 |
|---|
| 2026.02.06 | ₩24,423 | ₩24,490 | ₩24,156 | ₩24,183 | -0.98% | 341.5만 |
|---|
| 2026.02.05 | ₩24,610 | ₩24,663 | ₩24,143 | ₩24,303 | -1.25% | 329.9만 |
|---|
| 2026.02.04 | ₩24,209 | ₩24,676 | ₩24,169 | ₩24,663 | +1.87% | 344.3만 |
|---|
| 2026.02.03 | ₩23,862 | ₩24,196 | ₩23,836 | ₩24,129 | +1.12% | 409.3만 |
|---|
| 2026.02.02 | ₩23,876 | ₩23,982 | ₩23,662 | ₩23,796 | -0.34% | 420.4만 |
|---|
| 2026.01.30 | ₩24,129 | ₩24,263 | ₩23,529 | ₩23,929 | -0.83% | 511.5만 |
|---|
| 2026.01.29 | ₩24,356 | ₩24,490 | ₩24,103 | ₩24,263 | -0.38% | 445.8만 |
|---|
| 2026.01.28 | ₩24,343 | ₩24,650 | ₩24,249 | ₩24,289 | -0.22% | 278.7만 |
|---|
| 2026.01.27 | ₩24,196 | ₩24,383 | ₩24,089 | ₩24,369 | +0.72% | 218.6만 |
|---|
| 2026.01.26 | ₩24,316 | ₩24,396 | ₩23,969 | ₩24,196 | -0.49% | 302.3만 |
|---|
| 2026.01.23 | ₩24,503 | ₩24,516 | ₩24,156 | ₩24,263 | -0.98% | 298.2만 |
|---|
| 2026.01.22 | ₩24,583 | ₩24,716 | ₩24,463 | ₩24,516 | -0.27% | 297.2만 |
|---|
| 2026.01.21 | ₩24,343 | ₩24,543 | ₩24,209 | ₩24,516 | +0.71% | 305.6만 |
|---|
| 2026.01.20 | ₩24,409 | ₩24,650 | ₩24,209 | ₩24,316 | -0.38% | 481.3만 |
|---|
| 2026.01.16 | ₩24,610 | ₩24,770 | ₩24,436 | ₩24,770 | +0.65% | 328.3만 |
|---|
| 2026.01.15 | ₩24,263 | ₩24,543 | ₩24,143 | ₩24,490 | +0.94% | 406.7만 |
|---|
| 2026.01.14 | ₩23,836 | ₩24,236 | ₩23,796 | ₩24,223 | +1.62% | 448.3만 |
|---|
| 2026.01.13 | ₩24,183 | ₩24,223 | ₩23,729 | ₩23,862 | -1.32% | 432.4만 |
|---|
| 2026.01.12 | ₩24,289 | ₩24,343 | ₩24,089 | ₩24,156 | -0.55% | 280.5만 |
|---|
| 2026.01.09 | ₩24,490 | ₩24,810 | ₩24,316 | ₩24,329 | -0.65% | 404.2만 |
|---|
| 2026.01.08 | ₩24,049 | ₩24,543 | ₩23,982 | ₩24,343 | +1.22% | 426.5만 |
|---|
| 2026.01.07 | ₩24,570 | ₩24,690 | ₩24,076 | ₩24,076 | -2.01% | 476.5만 |
|---|
| 2026.01.06 | ₩24,623 | ₩24,716 | ₩24,396 | ₩24,516 | -0.43% | 362.5만 |
|---|
| 2026.01.05 | ₩24,516 | ₩24,730 | ₩24,329 | ₩24,650 | +0.54% | 433.4만 |
|---|
| 2026.01.02 | ₩24,036 | ₩24,716 | ₩23,942 | ₩24,583 | +2.28% | 579.4만 |
|---|
| 2025.12.31 | ₩24,223 | ₩24,276 | ₩23,969 | ₩24,036 | -0.77% | 472.5만 |
|---|
| 2025.12.30 | ₩24,703 | ₩24,850 | ₩24,663 | ₩24,823 | +0.49% | 405.8만 |
|---|
| 2025.12.29 | ₩24,770 | ₩24,810 | ₩24,610 | ₩24,650 | -0.48% | 384.3만 |
|---|
| 2025.12.26 | ₩24,796 | ₩24,877 | ₩24,663 | ₩24,743 | -0.22% | 203.5만 |
|---|
| 2025.12.24 | ₩24,663 | ₩24,783 | ₩24,650 | ₩24,743 | +0.32% | 159.9만 |
|---|
| 2025.12.23 | ₩24,863 | ₩24,890 | ₩24,596 | ₩24,623 | -0.97% | 258.1만 |
|---|
| 2025.12.22 | ₩24,663 | ₩24,837 | ₩24,556 | ₩24,837 | +0.70% | 328.7만 |
|---|
| 2025.12.19 | ₩24,623 | ₩24,730 | ₩24,556 | ₩24,610 | -0.05% | 552.4만 |
|---|
| 2025.12.18 | ₩24,756 | ₩24,850 | ₩24,596 | ₩24,610 | -0.59% | 362.2만 |
|---|
| 2025.12.17 | ₩24,383 | ₩24,756 | ₩24,369 | ₩24,690 | +1.26% | 421.8만 |
|---|
| 2025.12.16 | ₩24,676 | ₩24,770 | ₩24,316 | ₩24,343 | -1.35% | 372.6만 |
|---|
| 2025.12.15 | ₩24,796 | ₩24,796 | ₩24,570 | ₩24,703 | -0.38% | 374.2만 |
|---|
| 2025.12.12 | ₩24,756 | ₩24,863 | ₩24,596 | ₩24,596 | -0.65% | 227만 |
|---|
| 2025.12.11 | ₩24,823 | ₩24,903 | ₩24,570 | ₩24,663 | -0.65% | 273.3만 |
|---|
| 2025.12.10 | ₩24,396 | ₩24,837 | ₩24,396 | ₩24,756 | +1.48% | 386.6만 |
|---|
| 2025.12.09 | ₩24,490 | ₩24,636 | ₩24,316 | ₩24,329 | -0.65% | 300.1만 |
|---|
| 2025.12.08 | ₩24,289 | ₩24,490 | ₩24,223 | ₩24,436 | +0.60% | 294.1만 |
|---|
| 2025.12.05 | ₩24,436 | ₩24,516 | ₩24,329 | ₩24,343 | -0.38% | 235.4만 |
|---|
| 2025.12.04 | ₩24,703 | ₩24,796 | ₩24,276 | ₩24,423 | -1.13% | 409.3만 |
|---|
| 2025.12.03 | ₩24,303 | ₩24,610 | ₩24,303 | ₩24,570 | +1.10% | 227만 |
|---|
| 2025.12.02 | ₩24,503 | ₩24,516 | ₩24,223 | ₩24,289 | -0.87% | 252.3만 |
|---|
| 2025.12.01 | ₩24,369 | ₩24,516 | ₩24,289 | ₩24,516 | +0.60% | 355.9만 |
|---|
| 2025.11.28 | ₩24,556 | ₩24,596 | ₩24,356 | ₩24,476 | -0.33% | 177.1만 |
|---|
| 2025.11.26 | ₩24,450 | ₩24,650 | ₩24,436 | ₩24,436 | -0.05% | 330.8만 |
|---|
| 2025.11.25 | ₩23,796 | ₩24,463 | ₩23,796 | ₩24,369 | +2.41% | 339.1만 |
|---|
| 2025.11.24 | ₩23,822 | ₩23,876 | ₩23,649 | ₩23,742 | -0.34% | 354만 |
|---|
| 2025.11.21 | ₩23,449 | ₩23,982 | ₩23,409 | ₩23,836 | +1.65% | 334.6만 |
|---|
| 2025.11.20 | ₩23,462 | ₩23,702 | ₩23,395 | ₩23,409 | -0.23% | 297.9만 |
|---|
| 2025.11.19 | ₩23,595 | ₩23,609 | ₩23,395 | ₩23,462 | -0.57% | 264.7만 |
|---|
| 2025.11.18 | ₩23,475 | ₩23,582 | ₩23,302 | ₩23,582 | +0.45% | 403.2만 |
|---|
| 2025.11.17 | ₩23,836 | ₩23,902 | ₩23,489 | ₩23,529 | -1.29% | 286.1만 |
|---|
| 2025.11.14 | ₩23,889 | ₩23,956 | ₩23,662 | ₩23,796 | -0.39% | 386만 |
|---|
| 2025.11.13 | ₩23,902 | ₩24,103 | ₩23,836 | ₩23,916 | +0.06% | 286.6만 |
|---|
| 2025.11.12 | ₩24,076 | ₩24,156 | ₩23,902 | ₩23,902 | -0.72% | 320.9만 |
|---|
| 2025.11.11 | ₩23,969 | ₩24,249 | ₩23,849 | ₩24,116 | +0.61% | 323.1만 |
|---|
| 2025.11.10 | ₩24,343 | ₩24,556 | ₩23,769 | ₩23,876 | -1.92% | 525.3만 |
|---|
| 2025.11.07 | ₩24,450 | ₩24,596 | ₩24,356 | ₩24,583 | +0.55% | 393.2만 |
|---|
| 2025.11.06 | ₩24,676 | ₩24,743 | ₩24,343 | ₩24,383 | -1.19% | 357.3만 |
|---|
| 2025.11.05 | ₩24,516 | ₩24,730 | ₩24,490 | ₩24,650 | +0.54% | 308.7만 |
|---|
| 2025.11.04 | ₩24,143 | ₩24,610 | ₩24,076 | ₩24,516 | +1.55% | 528.1만 |
|---|
| 2025.11.03 | ₩24,143 | ₩24,196 | ₩23,889 | ₩24,196 | +0.22% | 326.2만 |
|---|
| 2025.10.31 | ₩24,049 | ₩24,329 | ₩23,822 | ₩24,263 | +0.89% | 333.1만 |
|---|
| 2025.10.30 | ₩24,263 | ₩24,396 | ₩24,022 | ₩24,183 | -0.33% | 379.9만 |
|---|
| 2025.10.29 | ₩24,596 | ₩24,850 | ₩24,276 | ₩24,383 | -0.87% | 334.5만 |
|---|
| 2025.10.28 | ₩24,796 | ₩24,796 | ₩24,596 | ₩24,623 | -0.70% | 220.8만 |
|---|
| 2025.10.27 | ₩24,903 | ₩24,983 | ₩24,716 | ₩24,810 | -0.38% | 220만 |
|---|
| 2025.10.24 | ₩24,943 | ₩25,090 | ₩24,863 | ₩24,877 | -0.27% | 223.8만 |
|---|
| 2025.10.23 | ₩25,023 | ₩25,037 | ₩24,730 | ₩24,770 | -1.01% | 206.2만 |
|---|
| 2025.10.22 | ₩24,957 | ₩25,050 | ₩24,823 | ₩24,943 | -0.05% | 214.4만 |
|---|
| 2025.10.21 | ₩24,917 | ₩25,077 | ₩24,863 | ₩24,890 | -0.11% | 219.2만 |
|---|
| 2025.10.20 | ₩24,783 | ₩24,957 | ₩24,690 | ₩24,930 | +0.59% | 200.1만 |
|---|
| 2025.10.17 | ₩24,516 | ₩24,783 | ₩24,490 | ₩24,756 | +0.98% | 250.1만 |
|---|
| 2025.10.16 | ₩24,957 | ₩25,077 | ₩24,463 | ₩24,463 | -1.98% | 322.2만 |
|---|
| 2025.10.15 | ₩25,437 | ₩25,437 | ₩24,943 | ₩24,943 | -1.94% | 363.4만 |
|---|
| 2025.10.14 | ₩24,903 | ₩25,317 | ₩24,877 | ₩25,224 | +1.29% | 314.1만 |
|---|
| 2025.10.13 | ₩24,623 | ₩24,997 | ₩24,623 | ₩24,983 | +1.46% | 268.9만 |
|---|
| 2025.10.10 | ₩24,796 | ₩24,863 | ₩24,530 | ₩24,556 | -0.97% | 339.6만 |
|---|
| 2025.10.09 | ₩25,037 | ₩25,157 | ₩24,596 | ₩24,703 | -1.33% | 355.7만 |
|---|
| 2025.10.08 | ₩25,344 | ₩25,357 | ₩25,077 | ₩25,077 | -1.05% | 290.6만 |
|---|
| 2025.10.07 | ₩25,344 | ₩25,424 | ₩25,210 | ₩25,250 | -0.37% | 298.2만 |
|---|
| 2025.10.06 | ₩25,904 | ₩25,931 | ₩25,344 | ₩25,357 | -2.11% | 420.6만 |
|---|
| 2025.10.03 | ₩25,971 | ₩26,118 | ₩25,864 | ₩25,931 | -0.15% | 268.2만 |
|---|
| 2025.10.02 | ₩25,971 | ₩26,064 | ₩25,677 | ₩25,958 | -0.05% | 254.4만 |
|---|
| 2025.10.01 | ₩25,811 | ₩26,091 | ₩25,784 | ₩25,984 | +0.67% | 376.5만 |
|---|
| 2025.09.30 | ₩25,918 | ₩25,944 | ₩25,651 | ₩25,851 | -0.26% | 287.9만 |
|---|
| 2025.09.29 | ₩26,758 | ₩26,785 | ₩26,345 | ₩26,571 | -0.70% | 447.3만 |
|---|
| 2025.09.26 | ₩26,812 | ₩26,878 | ₩26,665 | ₩26,758 | -0.20% | 254만 |
|---|
| 2025.09.25 | ₩26,571 | ₩26,705 | ₩26,451 | ₩26,665 | +0.35% | 299.6만 |
|---|
| 2025.09.24 | ₩26,758 | ₩26,798 | ₩26,612 | ₩26,652 | -0.40% | 316.8만 |
|---|
| 2025.09.23 | ₩26,785 | ₩26,918 | ₩26,665 | ₩26,772 | -0.05% | 284.1만 |
|---|
| 2025.09.22 | ₩26,945 | ₩26,972 | ₩26,652 | ₩26,732 | -0.79% | 341.2만 |
|---|
| 2025.09.19 | ₩27,185 | ₩27,185 | ₩26,932 | ₩26,999 | -0.69% | 478.6만 |
|---|
| 2025.09.18 | ₩27,132 | ₩27,225 | ₩26,932 | ₩27,092 | -0.15% | 202만 |
|---|
| 2025.09.17 | ₩26,999 | ₩27,332 | ₩26,918 | ₩27,065 | +0.25% | 266.6만 |
|---|
| 2025.09.16 | ₩27,119 | ₩27,252 | ₩26,878 | ₩26,932 | -0.69% | 215.3만 |
|---|
| 2025.09.15 | ₩27,519 | ₩27,519 | ₩27,092 | ₩27,132 | -1.41% | 230.7만 |
|---|
| 2025.09.12 | ₩27,426 | ₩27,466 | ₩27,319 | ₩27,346 | -0.29% | 361.7만 |
|---|
| 2025.09.11 | ₩27,746 | ₩27,813 | ₩27,439 | ₩27,466 | -1.01% | 304만 |
|---|
| 2025.09.10 | ₩27,532 | ₩27,706 | ₩27,492 | ₩27,639 | +0.39% | 231.5만 |
|---|
| 2025.09.09 | ₩27,372 | ₩27,586 | ₩27,172 | ₩27,506 | +0.49% | 270.2만 |
|---|
| 2025.09.08 | ₩27,359 | ₩27,492 | ₩27,132 | ₩27,372 | +0.05% | 251.9만 |
|---|
| 2025.09.05 | ₩27,439 | ₩27,652 | ₩27,332 | ₩27,492 | +0.19% | 252.6만 |
|---|
| 2025.09.04 | ₩27,065 | ₩27,319 | ₩27,039 | ₩27,319 | +0.94% | 204.9만 |
|---|
| 2025.09.03 | ₩26,758 | ₩27,039 | ₩26,732 | ₩27,039 | +1.05% | 194.8만 |
|---|
| 2025.09.02 | ₩26,825 | ₩26,932 | ₩26,705 | ₩26,825 | 0.00% | 207.9만 |
|---|
| 2025.08.29 | ₩26,825 | ₩27,092 | ₩26,825 | ₩27,052 | +0.85% | 229.3만 |
|---|