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 | ₩17,013 | ₩17,067 | ₩16,786 | ₩16,987 | -0.16% | 460.1만 |
| 2026.10.08 | ₩16,866 | ₩17,094 | ₩16,599 | ₩17,040 | +1.03% | 798.2만 |
| 2026.10.06 | — | — | — | ₩17,281 | — | — |
| 2026.10.02 | — | — | — | ₩17,441 | — | — |
| 2026.09.30 | — | — | — | ₩18,276 | — | — |
| 2026.09.28 | — | — | — | ₩19,072 | — | — |
| 2026.09.25 | ₩19,205 | ₩19,272 | ₩19,058 | ₩19,192 | -0.07% | 414.4만 |
| 2026.09.24 | ₩19,713 | ₩19,767 | ₩19,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,192 |
| -2.64% |
| 570.7만 |
| 2026.09.23 | ₩20,154 | ₩20,154 | ₩19,606 | ₩19,646 | -2.52% | 463.4만 |
|---|
| 2026.09.22 | ₩20,181 | ₩20,355 | ₩20,101 | ₩20,268 | +0.43% | 182.5만 |
|---|
| 2026.09.21 | ₩20,074 | ₩20,208 | ₩20,020 | ₩20,047 | -0.13% | 398.5만 |
|---|
| 2026.09.18 | ₩20,154 | ₩20,194 | ₩19,967 | ₩19,967 | -0.93% | 924.3만 |
|---|
| 2026.09.17 | ₩20,248 | ₩20,408 | ₩20,114 | ₩20,154 | -0.46% | 373만 |
|---|
| 2026.09.16 | ₩20,328 | ₩20,435 | ₩19,900 | ₩20,020 | -1.51% | 437.4만 |
|---|
| 2026.09.15 | ₩20,635 | ₩20,635 | ₩20,274 | ₩20,314 | -1.55% | 416.4만 |
|---|
| 2026.09.14 | ₩20,849 | ₩21,076 | ₩20,515 | ₩20,635 | -1.03% | 369.1만 |
|---|
| 2026.09.11 | ₩20,929 | ₩21,063 | ₩20,809 | ₩20,876 | -0.26% | 379.6만 |
|---|
| 2026.09.10 | ₩21,116 | ₩21,130 | ₩20,675 | ₩20,876 | -1.14% | 463.2만 |
|---|
| 2026.09.09 | ₩21,223 | ₩21,410 | ₩21,130 | ₩21,210 | -0.06% | 385.2만 |
|---|
| 2026.09.08 | ₩21,451 | ₩21,544 | ₩21,210 | ₩21,223 | -1.06% | 356.2만 |
|---|
| 2026.09.04 | ₩21,103 | ₩21,624 | ₩21,103 | ₩21,491 | +1.84% | 382.9만 |
|---|
| 2026.09.03 | ₩21,330 | ₩21,424 | ₩20,996 | ₩21,223 | -0.50% | 410.9만 |
|---|
| 2026.09.02 | ₩20,796 | ₩21,183 | ₩20,796 | ₩21,143 | +1.67% | 407.6만 |
|---|
| 2026.09.01 | ₩20,956 | ₩20,983 | ₩20,702 | ₩20,756 | -0.96% | 528.7만 |
|---|
| 2026.08.31 | ₩21,090 | ₩21,250 | ₩20,956 | ₩20,983 | -0.51% | 453.9만 |
|---|
| 2026.08.28 | ₩21,397 | ₩21,424 | ₩21,050 | ₩21,130 | -1.25% | 373.2만 |
|---|
| 2026.08.27 | ₩21,250 | ₩21,410 | ₩21,116 | ₩21,303 | +0.25% | 305.4만 |
|---|
| 2026.08.26 | ₩21,584 | ₩21,611 | ₩21,263 | ₩21,263 | -1.49% | 335.7만 |
|---|
| 2026.08.25 | ₩21,798 | ₩21,865 | ₩21,531 | ₩21,544 | -1.16% | 266.2만 |
|---|
| 2026.08.24 | ₩21,985 | ₩22,079 | ₩21,691 | ₩21,771 | -0.97% | 439만 |
|---|
| 2026.08.21 | ₩21,958 | ₩22,039 | ₩21,838 | ₩21,892 | -0.30% | 298.8만 |
|---|
| 2026.08.20 | ₩22,052 | ₩22,199 | ₩21,932 | ₩21,932 | -0.55% | 279.1만 |
|---|
| 2026.08.19 | ₩21,851 | ₩22,333 | ₩21,825 | ₩22,132 | +1.28% | 461.8만 |
|---|
| 2026.08.18 | ₩21,678 | ₩21,771 | ₩21,464 | ₩21,704 | +0.12% | 312.9만 |
|---|
| 2026.08.17 | ₩21,651 | ₩21,758 | ₩21,584 | ₩21,704 | +0.25% | 380.9만 |
|---|
| 2026.08.14 | ₩21,878 | ₩22,172 | ₩21,771 | ₩21,785 | -0.43% | 286.1만 |
|---|
| 2026.08.13 | ₩22,012 | ₩22,092 | ₩21,745 | ₩21,851 | -0.73% | 463.8만 |
|---|
| 2026.08.12 | ₩22,252 | ₩22,359 | ₩21,932 | ₩21,998 | -1.14% | 494.2만 |
|---|
| 2026.08.11 | ₩22,252 | ₩22,546 | ₩22,119 | ₩22,266 | +0.06% | 383.4만 |
|---|
| 2026.08.10 | ₩21,811 | ₩22,386 | ₩21,758 | ₩22,252 | +2.02% | 611.2만 |
|---|
| 2026.08.07 | ₩21,277 | ₩22,025 | ₩21,263 | ₩21,985 | +3.33% | 712.9만 |
|---|
| 2026.08.06 | ₩21,477 | ₩21,678 | ₩20,729 | ₩21,290 | -0.87% | 1132.9만 |
|---|
| 2026.08.05 | ₩21,718 | ₩21,771 | ₩21,410 | ₩21,664 | -0.25% | 461만 |
|---|
| 2026.08.04 | ₩21,263 | ₩21,798 | ₩21,116 | ₩21,731 | +2.20% | 825.4만 |
|---|
| 2026.08.03 | ₩21,410 | ₩21,477 | ₩21,090 | ₩21,344 | -0.31% | 539.8만 |
|---|
| 2026.07.31 | ₩21,517 | ₩21,638 | ₩21,303 | ₩21,357 | -0.75% | 474만 |
|---|
| 2026.07.30 | ₩22,119 | ₩22,159 | ₩21,531 | ₩21,691 | -1.93% | 417만 |
|---|
| 2026.07.29 | ₩22,239 | ₩22,266 | ₩22,039 | ₩22,079 | -0.72% | 308.3만 |
|---|
| 2026.07.28 | ₩22,292 | ₩22,466 | ₩22,239 | ₩22,266 | -0.12% | 326.3만 |
|---|
| 2026.07.27 | ₩22,119 | ₩22,359 | ₩22,092 | ₩22,159 | +0.18% | 239만 |
|---|
| 2026.07.24 | ₩21,878 | ₩22,172 | ₩21,811 | ₩22,079 | +0.92% | 251.4만 |
|---|
| 2026.07.23 | ₩21,932 | ₩21,972 | ₩21,745 | ₩21,825 | -0.49% | 288.4만 |
|---|
| 2026.07.22 | ₩22,252 | ₩22,319 | ₩21,918 | ₩22,025 | -1.02% | 266.1만 |
|---|
| 2026.07.21 | ₩22,186 | ₩22,279 | ₩22,132 | ₩22,186 | 0.00% | 241.6만 |
|---|
| 2026.07.20 | ₩22,667 | ₩22,693 | ₩22,079 | ₩22,186 | -2.12% | 335.5만 |
|---|
| 2026.07.17 | ₩22,867 | ₩22,974 | ₩22,426 | ₩22,720 | -0.64% | 470.5만 |
|---|
| 2026.07.16 | ₩22,319 | ₩22,881 | ₩22,319 | ₩22,840 | +2.34% | 501.2만 |
|---|
| 2026.07.15 | ₩22,279 | ₩22,546 | ₩22,252 | ₩22,266 | -0.06% | 387.1만 |
|---|
| 2026.07.14 | ₩22,119 | ₩22,306 | ₩22,105 | ₩22,199 | +0.36% | 414.9만 |
|---|
| 2026.07.13 | ₩22,252 | ₩22,319 | ₩21,838 | ₩21,998 | -1.14% | 350.4만 |
|---|
| 2026.07.10 | ₩22,119 | ₩22,306 | ₩22,065 | ₩22,239 | +0.54% | 206.1만 |
|---|
| 2026.07.09 | ₩21,985 | ₩22,092 | ₩21,918 | ₩21,985 | 0.00% | 300.4만 |
|---|
| 2026.07.08 | ₩22,186 | ₩22,226 | ₩21,918 | ₩21,985 | -0.90% | 315.5만 |
|---|
| 2026.07.07 | ₩22,426 | ₩22,546 | ₩22,212 | ₩22,212 | -0.95% | 445.5만 |
|---|
| 2026.07.06 | ₩22,052 | ₩22,426 | ₩22,025 | ₩22,333 | +1.27% | 438.6만 |
|---|
| 2026.07.02 | ₩22,052 | ₩22,092 | ₩21,771 | ₩22,025 | -0.12% | 363.2만 |
|---|
| 2026.07.01 | ₩21,932 | ₩22,105 | ₩21,825 | ₩21,825 | -0.49% | 430.8만 |
|---|
| 2026.06.30 | ₩21,958 | ₩22,145 | ₩21,865 | ₩21,892 | -0.30% | 464.6만 |
|---|
| 2026.06.29 | ₩22,533 | ₩22,693 | ₩22,373 | ₩22,667 | +0.59% | 484.4만 |
|---|
| 2026.06.26 | ₩22,226 | ₩22,506 | ₩22,105 | ₩22,480 | +1.14% | 427.3만 |
|---|
| 2026.06.25 | ₩22,252 | ₩22,560 | ₩22,159 | ₩22,199 | -0.24% | 366.9만 |
|---|
| 2026.06.24 | ₩22,453 | ₩22,546 | ₩22,186 | ₩22,199 | -1.13% | 424.9만 |
|---|
| 2026.06.23 | ₩22,266 | ₩22,426 | ₩22,226 | ₩22,373 | +0.48% | 448.8만 |
|---|
| 2026.06.22 | ₩22,319 | ₩22,480 | ₩22,212 | ₩22,239 | -0.36% | 312.9만 |
|---|
| 2026.06.18 | ₩22,426 | ₩22,546 | ₩22,279 | ₩22,319 | -0.48% | 465.2만 |
|---|
| 2026.06.17 | ₩22,653 | ₩22,774 | ₩22,212 | ₩22,266 | -1.71% | 485만 |
|---|
| 2026.06.16 | ₩22,560 | ₩22,814 | ₩22,520 | ₩22,667 | +0.47% | 306.9만 |
|---|
| 2026.06.15 | ₩22,760 | ₩22,907 | ₩22,453 | ₩22,480 | -1.23% | 313.1만 |
|---|
| 2026.06.12 | ₩22,787 | ₩22,854 | ₩22,587 | ₩22,720 | -0.29% | 241.5만 |
|---|
| 2026.06.11 | ₩22,934 | ₩23,001 | ₩22,600 | ₩22,640 | -1.28% | 272.2만 |
|---|
| 2026.06.10 | ₩22,987 | ₩23,054 | ₩22,787 | ₩22,787 | -0.87% | 228.8만 |
|---|
| 2026.06.09 | ₩22,707 | ₩22,987 | ₩22,667 | ₩22,934 | +1.00% | 317만 |
|---|
| 2026.06.08 | ₩22,827 | ₩22,907 | ₩22,399 | ₩22,506 | -1.41% | 324.9만 |
|---|
| 2026.06.05 | ₩22,840 | ₩22,947 | ₩22,680 | ₩22,787 | -0.23% | 257.8만 |
|---|
| 2026.06.04 | ₩22,774 | ₩22,974 | ₩22,720 | ₩22,840 | +0.29% | 335만 |
|---|
| 2026.06.03 | ₩22,747 | ₩22,907 | ₩22,560 | ₩22,627 | -0.53% | 300.6만 |
|---|
| 2026.06.02 | ₩22,520 | ₩22,974 | ₩22,520 | ₩22,854 | +1.48% | 380.8만 |
|---|
| 2026.06.01 | ₩22,707 | ₩22,814 | ₩22,426 | ₩22,453 | -1.12% | 493.2만 |
|---|
| 2026.05.29 | ₩22,961 | ₩23,148 | ₩22,827 | ₩22,827 | -0.58% | 427.7만 |
|---|
| 2026.05.28 | ₩23,054 | ₩23,148 | ₩22,840 | ₩22,840 | -0.93% | 337.9만 |
|---|
| 2026.05.27 | ₩23,241 | ₩23,362 | ₩23,134 | ₩23,134 | -0.46% | 225.6만 |
|---|
| 2026.05.26 | ₩23,108 | ₩23,268 | ₩23,054 | ₩23,215 | +0.46% | 270.5만 |
|---|
| 2026.05.22 | ₩23,201 | ₩23,281 | ₩23,001 | ₩23,108 | -0.40% | 264.6만 |
|---|
| 2026.05.21 | ₩22,800 | ₩23,215 | ₩22,627 | ₩23,175 | +1.64% | 274.2만 |
|---|
| 2026.05.20 | ₩22,560 | ₩22,987 | ₩22,466 | ₩22,907 | +1.54% | 319.1만 |
|---|
| 2026.05.19 | ₩22,720 | ₩22,787 | ₩22,480 | ₩22,493 | -1.00% | 339.7만 |
|---|
| 2026.05.18 | ₩22,720 | ₩22,894 | ₩22,573 | ₩22,734 | +0.06% | 311.8만 |
|---|
| 2026.05.15 | ₩22,854 | ₩22,894 | ₩22,720 | ₩22,774 | -0.35% | 272만 |
|---|
| 2026.05.14 | ₩22,934 | ₩23,134 | ₩22,894 | ₩22,907 | -0.12% | 324.6만 |
|---|
| 2026.05.13 | ₩22,854 | ₩23,041 | ₩22,827 | ₩22,867 | +0.06% | 366.2만 |
|---|
| 2026.05.12 | ₩23,175 | ₩23,175 | ₩22,881 | ₩23,014 | -0.69% | 373.9만 |
|---|
| 2026.05.11 | ₩23,789 | ₩23,803 | ₩23,028 | ₩23,028 | -3.20% | 486.4만 |
|---|
| 2026.05.08 | ₩23,856 | ₩23,963 | ₩23,281 | ₩23,723 | -0.56% | 547.6만 |
|---|
| 2026.05.07 | ₩24,458 | ₩24,484 | ₩24,083 | ₩24,123 | -1.37% | 376.8만 |
|---|
| 2026.05.06 | ₩24,591 | ₩24,712 | ₩24,458 | ₩24,498 | -0.38% | 253.3만 |
|---|
| 2026.05.05 | ₩24,123 | ₩24,498 | ₩24,097 | ₩24,404 | +1.16% | 201.1만 |
|---|
| 2026.05.04 | ₩24,257 | ₩24,458 | ₩24,070 | ₩24,070 | -0.77% | 204.3만 |
|---|
| 2026.05.01 | ₩24,551 | ₩24,591 | ₩24,431 | ₩24,458 | -0.38% | 155만 |
|---|
| 2026.04.30 | ₩24,190 | ₩24,578 | ₩24,164 | ₩24,538 | +1.44% | 206.4만 |
|---|
| 2026.04.29 | ₩24,511 | ₩24,565 | ₩24,030 | ₩24,123 | -1.58% | 293.4만 |
|---|
| 2026.04.28 | ₩24,631 | ₩24,698 | ₩24,471 | ₩24,565 | -0.27% | 191.1만 |
|---|
| 2026.04.27 | ₩24,351 | ₩24,658 | ₩24,351 | ₩24,498 | +0.60% | 258.6만 |
|---|
| 2026.04.24 | ₩24,204 | ₩24,417 | ₩24,150 | ₩24,337 | +0.55% | 195.4만 |
|---|
| 2026.04.23 | ₩24,377 | ₩24,471 | ₩24,177 | ₩24,244 | -0.55% | 170.5만 |
|---|
| 2026.04.22 | ₩24,484 | ₩24,605 | ₩24,324 | ₩24,377 | -0.44% | 230.7만 |
|---|
| 2026.04.21 | ₩24,431 | ₩24,605 | ₩24,284 | ₩24,377 | -0.22% | 244.4만 |
|---|
| 2026.04.20 | ₩24,137 | ₩24,431 | ₩24,003 | ₩24,391 | +1.05% | 210.9만 |
|---|
| 2026.04.17 | ₩24,097 | ₩24,404 | ₩24,097 | ₩24,244 | +0.61% | 326.8만 |
|---|
| 2026.04.16 | ₩24,284 | ₩24,297 | ₩23,950 | ₩23,990 | -1.21% | 267.4만 |
|---|
| 2026.04.15 | ₩24,097 | ₩24,324 | ₩23,936 | ₩24,257 | +0.67% | 393.2만 |
|---|
| 2026.04.14 | ₩23,856 | ₩24,110 | ₩23,843 | ₩24,083 | +0.95% | 295.1만 |
|---|
| 2026.04.13 | ₩23,495 | ₩23,829 | ₩23,388 | ₩23,816 | +1.37% | 222.1만 |
|---|
| 2026.04.10 | ₩23,763 | ₩23,803 | ₩23,535 | ₩23,629 | -0.56% | 202.4만 |
|---|
| 2026.04.09 | ₩23,388 | ₩23,776 | ₩23,388 | ₩23,709 | +1.37% | 214.5만 |
|---|
| 2026.04.08 | ₩23,375 | ₩23,562 | ₩23,375 | ₩23,495 | +0.51% | 340만 |
|---|
| 2026.04.07 | ₩23,094 | ₩23,228 | ₩23,041 | ₩23,068 | -0.12% | 235.2만 |
|---|
| 2026.04.06 | ₩22,947 | ₩23,148 | ₩22,934 | ₩23,094 | +0.64% | 253.2만 |
|---|
| 2026.04.02 | ₩22,667 | ₩23,041 | ₩22,587 | ₩23,014 | +1.53% | 265만 |
|---|
| 2026.04.01 | ₩22,987 | ₩23,094 | ₩22,827 | ₩22,827 | -0.70% | 313.5만 |
|---|
| 2026.03.31 | ₩22,814 | ₩23,081 | ₩22,627 | ₩23,014 | +0.88% | 343.1만 |
|---|
| 2026.03.30 | ₩22,947 | ₩23,322 | ₩22,867 | ₩23,215 | +1.16% | 322.4만 |
|---|
| 2026.03.27 | ₩23,188 | ₩23,335 | ₩22,734 | ₩22,774 | -1.79% | 384만 |
|---|
| 2026.03.26 | ₩23,255 | ₩23,495 | ₩23,228 | ₩23,322 | +0.29% | 260.2만 |
|---|
| 2026.03.25 | ₩23,469 | ₩23,589 | ₩23,188 | ₩23,362 | -0.46% | 254.5만 |
|---|
| 2026.03.24 | ₩23,215 | ₩23,482 | ₩23,121 | ₩23,215 | 0.00% | 311.3만 |
|---|
| 2026.03.23 | ₩23,108 | ₩23,482 | ₩22,961 | ₩23,241 | +0.58% | 413.4만 |
|---|
| 2026.03.20 | ₩23,656 | ₩23,723 | ₩22,787 | ₩22,827 | -3.50% | 774만 |
|---|
| 2026.03.19 | ₩23,642 | ₩23,776 | ₩23,509 | ₩23,629 | -0.06% | 295.2만 |
|---|
| 2026.03.18 | ₩23,629 | ₩23,843 | ₩23,562 | ₩23,576 | -0.23% | 244.7만 |
|---|
| 2026.03.17 | ₩23,723 | ₩23,963 | ₩23,723 | ₩23,776 | +0.23% | 325.1만 |
|---|
| 2026.03.16 | ₩23,522 | ₩23,789 | ₩23,402 | ₩23,428 | -0.40% | 422.6만 |
|---|
| 2026.03.13 | ₩23,776 | ₩23,829 | ₩23,482 | ₩23,495 | -1.18% | 340.3만 |
|---|
| 2026.03.12 | ₩23,723 | ₩23,990 | ₩23,589 | ₩23,589 | -0.56% | 330.7만 |
|---|
| 2026.03.11 | ₩23,856 | ₩23,923 | ₩23,696 | ₩23,856 | 0.00% | 249.3만 |
|---|
| 2026.03.10 | ₩23,870 | ₩24,057 | ₩23,616 | ₩23,843 | -0.11% | 341.6만 |
|---|
| 2026.03.09 | ₩23,789 | ₩24,017 | ₩23,415 | ₩23,910 | +0.51% | 404.2만 |
|---|
| 2026.03.06 | ₩23,963 | ₩24,017 | ₩23,709 | ₩23,990 | +0.11% | 246.1만 |
|---|
| 2026.03.05 | ₩24,083 | ₩24,297 | ₩23,976 | ₩24,110 | +0.11% | 336.7만 |
|---|
| 2026.03.04 | ₩24,003 | ₩24,270 | ₩23,923 | ₩24,190 | +0.78% | 356.8만 |
|---|
| 2026.03.03 | ₩23,789 | ₩24,230 | ₩23,669 | ₩23,976 | +0.79% | 348.5만 |
|---|
| 2026.03.02 | ₩23,455 | ₩24,230 | ₩23,335 | ₩24,057 | +2.56% | 397.1만 |
|---|
| 2026.02.27 | ₩23,990 | ₩24,150 | ₩23,776 | ₩23,803 | -0.78% | 422.3만 |
|---|
| 2026.02.26 | ₩23,723 | ₩24,190 | ₩23,589 | ₩24,190 | +1.97% | 439만 |
|---|
| 2026.02.25 | ₩23,829 | ₩23,856 | ₩23,375 | ₩23,682 | -0.62% | 523.5만 |
|---|
| 2026.02.24 | ₩23,789 | ₩23,843 | ₩23,482 | ₩23,629 | -0.67% | 513.7만 |
|---|
| 2026.02.23 | ₩24,110 | ₩24,284 | ₩23,776 | ₩23,789 | -1.33% | 337.3만 |
|---|
| 2026.02.20 | ₩23,990 | ₩24,230 | ₩23,990 | ₩24,137 | +0.61% | 259.5만 |
|---|
| 2026.02.19 | ₩24,177 | ₩24,284 | ₩23,910 | ₩24,070 | -0.44% | 285.7만 |
|---|
| 2026.02.18 | ₩24,190 | ₩24,391 | ₩24,110 | ₩24,204 | +0.06% | 244.5만 |
|---|
| 2026.02.17 | ₩24,244 | ₩24,270 | ₩23,816 | ₩24,164 | -0.33% | 271.2만 |
|---|
| 2026.02.13 | ₩24,177 | ₩24,311 | ₩23,950 | ₩24,150 | -0.11% | 253.2만 |
|---|
| 2026.02.12 | ₩24,324 | ₩24,444 | ₩23,936 | ₩24,150 | -0.71% | 414.5만 |
|---|
| 2026.02.11 | ₩24,297 | ₩24,458 | ₩24,110 | ₩24,137 | -0.66% | 339.1만 |
|---|
| 2026.02.10 | ₩24,204 | ₩24,351 | ₩24,030 | ₩24,311 | +0.44% | 271.9만 |
|---|
| 2026.02.09 | ₩24,177 | ₩24,204 | ₩23,896 | ₩24,030 | -0.61% | 331.1만 |
|---|
| 2026.02.06 | ₩24,458 | ₩24,524 | ₩24,190 | ₩24,217 | -0.98% | 341.5만 |
|---|
| 2026.02.05 | ₩24,645 | ₩24,698 | ₩24,177 | ₩24,337 | -1.25% | 329.9만 |
|---|
| 2026.02.04 | ₩24,244 | ₩24,712 | ₩24,204 | ₩24,698 | +1.87% | 344.3만 |
|---|
| 2026.02.03 | ₩23,896 | ₩24,230 | ₩23,870 | ₩24,164 | +1.12% | 409.3만 |
|---|
| 2026.02.02 | ₩23,910 | ₩24,017 | ₩23,696 | ₩23,829 | -0.34% | 420.4만 |
|---|
| 2026.01.30 | ₩24,164 | ₩24,297 | ₩23,562 | ₩23,963 | -0.83% | 511.5만 |
|---|
| 2026.01.29 | ₩24,391 | ₩24,524 | ₩24,137 | ₩24,297 | -0.38% | 445.8만 |
|---|
| 2026.01.28 | ₩24,377 | ₩24,685 | ₩24,284 | ₩24,324 | -0.22% | 278.7만 |
|---|
| 2026.01.27 | ₩24,230 | ₩24,417 | ₩24,123 | ₩24,404 | +0.72% | 218.6만 |
|---|
| 2026.01.26 | ₩24,351 | ₩24,431 | ₩24,003 | ₩24,230 | -0.49% | 302.3만 |
|---|
| 2026.01.23 | ₩24,538 | ₩24,551 | ₩24,190 | ₩24,297 | -0.98% | 298.2만 |
|---|
| 2026.01.22 | ₩24,618 | ₩24,752 | ₩24,498 | ₩24,551 | -0.27% | 297.2만 |
|---|
| 2026.01.21 | ₩24,377 | ₩24,578 | ₩24,244 | ₩24,551 | +0.71% | 305.6만 |
|---|
| 2026.01.20 | ₩24,444 | ₩24,685 | ₩24,244 | ₩24,351 | -0.38% | 481.3만 |
|---|
| 2026.01.16 | ₩24,645 | ₩24,805 | ₩24,471 | ₩24,805 | +0.65% | 328.3만 |
|---|
| 2026.01.15 | ₩24,297 | ₩24,578 | ₩24,177 | ₩24,524 | +0.94% | 406.7만 |
|---|
| 2026.01.14 | ₩23,870 | ₩24,270 | ₩23,829 | ₩24,257 | +1.62% | 448.3만 |
|---|
| 2026.01.13 | ₩24,217 | ₩24,257 | ₩23,763 | ₩23,896 | -1.32% | 432.4만 |
|---|
| 2026.01.12 | ₩24,324 | ₩24,377 | ₩24,123 | ₩24,190 | -0.55% | 280.5만 |
|---|
| 2026.01.09 | ₩24,524 | ₩24,845 | ₩24,351 | ₩24,364 | -0.65% | 404.2만 |
|---|
| 2026.01.08 | ₩24,083 | ₩24,578 | ₩24,017 | ₩24,377 | +1.22% | 426.5만 |
|---|
| 2026.01.07 | ₩24,605 | ₩24,725 | ₩24,110 | ₩24,110 | -2.01% | 476.5만 |
|---|
| 2026.01.06 | ₩24,658 | ₩24,752 | ₩24,431 | ₩24,551 | -0.43% | 362.5만 |
|---|
| 2026.01.05 | ₩24,551 | ₩24,765 | ₩24,364 | ₩24,685 | +0.54% | 433.4만 |
|---|
| 2026.01.02 | ₩24,070 | ₩24,752 | ₩23,976 | ₩24,618 | +2.28% | 579.4만 |
|---|
| 2025.12.31 | ₩24,257 | ₩24,311 | ₩24,003 | ₩24,070 | -0.77% | 472.5만 |
|---|
| 2025.12.30 | ₩24,738 | ₩24,885 | ₩24,698 | ₩24,859 | +0.49% | 405.8만 |
|---|
| 2025.12.29 | ₩24,805 | ₩24,845 | ₩24,645 | ₩24,685 | -0.48% | 384.3만 |
|---|
| 2025.12.26 | ₩24,832 | ₩24,912 | ₩24,698 | ₩24,778 | -0.22% | 203.5만 |
|---|
| 2025.12.24 | ₩24,698 | ₩24,818 | ₩24,685 | ₩24,778 | +0.32% | 159.9만 |
|---|
| 2025.12.23 | ₩24,899 | ₩24,925 | ₩24,631 | ₩24,658 | -0.97% | 258.1만 |
|---|
| 2025.12.22 | ₩24,698 | ₩24,872 | ₩24,591 | ₩24,872 | +0.70% | 328.7만 |
|---|
| 2025.12.19 | ₩24,658 | ₩24,765 | ₩24,591 | ₩24,645 | -0.05% | 552.4만 |
|---|
| 2025.12.18 | ₩24,792 | ₩24,885 | ₩24,631 | ₩24,645 | -0.59% | 362.2만 |
|---|
| 2025.12.17 | ₩24,417 | ₩24,792 | ₩24,404 | ₩24,725 | +1.26% | 421.8만 |
|---|
| 2025.12.16 | ₩24,712 | ₩24,805 | ₩24,351 | ₩24,377 | -1.35% | 372.6만 |
|---|
| 2025.12.15 | ₩24,832 | ₩24,832 | ₩24,605 | ₩24,738 | -0.38% | 374.2만 |
|---|
| 2025.12.12 | ₩24,792 | ₩24,899 | ₩24,631 | ₩24,631 | -0.65% | 227만 |
|---|
| 2025.12.11 | ₩24,859 | ₩24,939 | ₩24,605 | ₩24,698 | -0.65% | 273.3만 |
|---|
| 2025.12.10 | ₩24,431 | ₩24,872 | ₩24,431 | ₩24,792 | +1.48% | 386.6만 |
|---|
| 2025.12.09 | ₩24,524 | ₩24,671 | ₩24,351 | ₩24,364 | -0.65% | 300.1만 |
|---|
| 2025.12.08 | ₩24,324 | ₩24,524 | ₩24,257 | ₩24,471 | +0.60% | 294.1만 |
|---|
| 2025.12.05 | ₩24,471 | ₩24,551 | ₩24,364 | ₩24,377 | -0.38% | 235.4만 |
|---|
| 2025.12.04 | ₩24,738 | ₩24,832 | ₩24,311 | ₩24,458 | -1.13% | 409.3만 |
|---|
| 2025.12.03 | ₩24,337 | ₩24,645 | ₩24,337 | ₩24,605 | +1.10% | 227만 |
|---|
| 2025.12.02 | ₩24,538 | ₩24,551 | ₩24,257 | ₩24,324 | -0.87% | 252.3만 |
|---|
| 2025.12.01 | ₩24,404 | ₩24,551 | ₩24,324 | ₩24,551 | +0.60% | 355.9만 |
|---|
| 2025.11.28 | ₩24,591 | ₩24,631 | ₩24,391 | ₩24,511 | -0.33% | 177.1만 |
|---|
| 2025.11.26 | ₩24,484 | ₩24,685 | ₩24,471 | ₩24,471 | -0.05% | 330.8만 |
|---|
| 2025.11.25 | ₩23,829 | ₩24,498 | ₩23,829 | ₩24,404 | +2.41% | 339.1만 |
|---|
| 2025.11.24 | ₩23,856 | ₩23,910 | ₩23,682 | ₩23,776 | -0.34% | 354만 |
|---|
| 2025.11.21 | ₩23,482 | ₩24,017 | ₩23,442 | ₩23,870 | +1.65% | 334.6만 |
|---|
| 2025.11.20 | ₩23,495 | ₩23,736 | ₩23,428 | ₩23,442 | -0.23% | 297.9만 |
|---|
| 2025.11.19 | ₩23,629 | ₩23,642 | ₩23,428 | ₩23,495 | -0.57% | 264.7만 |
|---|
| 2025.11.18 | ₩23,509 | ₩23,616 | ₩23,335 | ₩23,616 | +0.45% | 403.2만 |
|---|
| 2025.11.17 | ₩23,870 | ₩23,936 | ₩23,522 | ₩23,562 | -1.29% | 286.1만 |
|---|
| 2025.11.14 | ₩23,923 | ₩23,990 | ₩23,696 | ₩23,829 | -0.39% | 386만 |
|---|
| 2025.11.13 | ₩23,936 | ₩24,137 | ₩23,870 | ₩23,950 | +0.06% | 286.6만 |
|---|
| 2025.11.12 | ₩24,110 | ₩24,190 | ₩23,936 | ₩23,936 | -0.72% | 320.9만 |
|---|
| 2025.11.11 | ₩24,003 | ₩24,284 | ₩23,883 | ₩24,150 | +0.61% | 323.1만 |
|---|
| 2025.11.10 | ₩24,377 | ₩24,591 | ₩23,803 | ₩23,910 | -1.92% | 525.3만 |
|---|
| 2025.11.07 | ₩24,484 | ₩24,631 | ₩24,391 | ₩24,618 | +0.55% | 393.2만 |
|---|
| 2025.11.06 | ₩24,712 | ₩24,778 | ₩24,377 | ₩24,417 | -1.19% | 357.3만 |
|---|
| 2025.11.05 | ₩24,551 | ₩24,765 | ₩24,524 | ₩24,685 | +0.54% | 308.7만 |
|---|
| 2025.11.04 | ₩24,177 | ₩24,645 | ₩24,110 | ₩24,551 | +1.55% | 528.1만 |
|---|
| 2025.11.03 | ₩24,177 | ₩24,230 | ₩23,923 | ₩24,230 | +0.22% | 326.2만 |
|---|
| 2025.10.31 | ₩24,083 | ₩24,364 | ₩23,856 | ₩24,297 | +0.89% | 333.1만 |
|---|
| 2025.10.30 | ₩24,297 | ₩24,431 | ₩24,057 | ₩24,217 | -0.33% | 379.9만 |
|---|
| 2025.10.29 | ₩24,631 | ₩24,885 | ₩24,311 | ₩24,417 | -0.87% | 334.5만 |
|---|
| 2025.10.28 | ₩24,832 | ₩24,832 | ₩24,631 | ₩24,658 | -0.70% | 220.8만 |
|---|
| 2025.10.27 | ₩24,939 | ₩25,019 | ₩24,752 | ₩24,845 | -0.38% | 220만 |
|---|
| 2025.10.24 | ₩24,979 | ₩25,126 | ₩24,899 | ₩24,912 | -0.27% | 223.8만 |
|---|
| 2025.10.23 | ₩25,059 | ₩25,072 | ₩24,765 | ₩24,805 | -1.01% | 206.2만 |
|---|
| 2025.10.22 | ₩24,992 | ₩25,086 | ₩24,859 | ₩24,979 | -0.05% | 214.4만 |
|---|
| 2025.10.21 | ₩24,952 | ₩25,112 | ₩24,899 | ₩24,925 | -0.11% | 219.2만 |
|---|
| 2025.10.20 | ₩24,818 | ₩24,992 | ₩24,725 | ₩24,965 | +0.59% | 200.1만 |
|---|
| 2025.10.17 | ₩24,551 | ₩24,818 | ₩24,524 | ₩24,792 | +0.98% | 250.1만 |
|---|
| 2025.10.16 | ₩24,992 | ₩25,112 | ₩24,498 | ₩24,498 | -1.98% | 322.2만 |
|---|
| 2025.10.15 | ₩25,473 | ₩25,473 | ₩24,979 | ₩24,979 | -1.94% | 363.4만 |
|---|
| 2025.10.14 | ₩24,939 | ₩25,353 | ₩24,912 | ₩25,259 | +1.29% | 314.1만 |
|---|
| 2025.10.13 | ₩24,658 | ₩25,032 | ₩24,658 | ₩25,019 | +1.46% | 268.9만 |
|---|
| 2025.10.10 | ₩24,832 | ₩24,899 | ₩24,565 | ₩24,591 | -0.97% | 339.6만 |
|---|
| 2025.10.09 | ₩25,072 | ₩25,193 | ₩24,631 | ₩24,738 | -1.33% | 355.7만 |
|---|
| 2025.10.08 | ₩25,380 | ₩25,393 | ₩25,112 | ₩25,112 | -1.05% | 290.6만 |
|---|
| 2025.10.07 | ₩25,380 | ₩25,460 | ₩25,246 | ₩25,286 | -0.37% | 298.2만 |
|---|
| 2025.10.06 | ₩25,941 | ₩25,968 | ₩25,380 | ₩25,393 | -2.11% | 420.6만 |
|---|
| 2025.10.03 | ₩26,008 | ₩26,155 | ₩25,901 | ₩25,968 | -0.15% | 268.2만 |
|---|
| 2025.10.02 | ₩26,008 | ₩26,101 | ₩25,714 | ₩25,995 | -0.05% | 254.4만 |
|---|
| 2025.10.01 | ₩25,848 | ₩26,128 | ₩25,821 | ₩26,021 | +0.67% | 376.5만 |
|---|
| 2025.09.30 | ₩25,954 | ₩25,981 | ₩25,687 | ₩25,888 | -0.26% | 287.9만 |
|---|
| 2025.09.29 | ₩26,796 | ₩26,823 | ₩26,382 | ₩26,609 | -0.70% | 447.3만 |
|---|
| 2025.09.26 | ₩26,850 | ₩26,917 | ₩26,703 | ₩26,796 | -0.20% | 254만 |
|---|
| 2025.09.25 | ₩26,609 | ₩26,743 | ₩26,489 | ₩26,703 | +0.35% | 299.6만 |
|---|
| 2025.09.24 | ₩26,796 | ₩26,837 | ₩26,649 | ₩26,690 | -0.40% | 316.8만 |
|---|
| 2025.09.23 | ₩26,823 | ₩26,957 | ₩26,703 | ₩26,810 | -0.05% | 284.1만 |
|---|
| 2025.09.22 | ₩26,984 | ₩27,010 | ₩26,690 | ₩26,770 | -0.79% | 341.2만 |
|---|
| 2025.09.19 | ₩27,224 | ₩27,224 | ₩26,970 | ₩27,037 | -0.69% | 478.6만 |
|---|
| 2025.09.18 | ₩27,171 | ₩27,264 | ₩26,970 | ₩27,131 | -0.15% | 202만 |
|---|
| 2025.09.17 | ₩27,037 | ₩27,371 | ₩26,957 | ₩27,104 | +0.25% | 266.6만 |
|---|
| 2025.09.16 | ₩27,157 | ₩27,291 | ₩26,917 | ₩26,970 | -0.69% | 215.3만 |
|---|
| 2025.09.15 | ₩27,558 | ₩27,558 | ₩27,131 | ₩27,171 | -1.41% | 230.7만 |
|---|
| 2025.09.12 | ₩27,465 | ₩27,505 | ₩27,358 | ₩27,384 | -0.29% | 361.7만 |
|---|
| 2025.09.11 | ₩27,785 | ₩27,852 | ₩27,478 | ₩27,505 | -1.01% | 304만 |
|---|
| 2025.09.10 | ₩27,572 | ₩27,745 | ₩27,531 | ₩27,678 | +0.39% | 231.5만 |
|---|
| 2025.09.09 | ₩27,411 | ₩27,625 | ₩27,211 | ₩27,545 | +0.49% | 270.2만 |
|---|
| 2025.09.08 | ₩27,398 | ₩27,531 | ₩27,171 | ₩27,411 | +0.05% | 251.9만 |
|---|
| 2025.09.05 | ₩27,478 | ₩27,692 | ₩27,371 | ₩27,531 | +0.19% | 252.6만 |
|---|
| 2025.09.04 | ₩27,104 | ₩27,358 | ₩27,077 | ₩27,358 | +0.94% | 204.9만 |
|---|
| 2025.09.03 | ₩26,796 | ₩27,077 | ₩26,770 | ₩27,077 | +1.05% | 194.8만 |
|---|
| 2025.09.02 | ₩26,863 | ₩26,970 | ₩26,743 | ₩26,863 | 0.00% | 207.9만 |
|---|
| 2025.08.29 | ₩26,863 | ₩27,131 | ₩26,863 | ₩27,090 | +0.85% | 229.3만 |
|---|