시장 데이터를 불러오는 중
전체 종목
State Street Real Estate Select Sector SPDR ETF 과거 주가
State Street Real Estate Select Sector SPDR ETF · XLRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Real Estate Select Sector SPDR ETF · XLRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,182 | ₩55,865 | ₩55,140 | ₩55,758 | +1.04% | 701.4만 |
| 2026.10.08 | ₩54,217 | ₩54,834 | ₩53,983 | ₩54,740 | +0.96% | 789.9만 |
| 2026.10.07 | ₩55,182 | ₩55,182 | ₩54,345 | ₩54,365 | -1.48% | 920.7만 |
| 2026.10.06 | ₩54,659 | ₩55,303 | ₩54,592 | ₩55,075 | +0.76% | 738.5만 |
| 2026.10.05 | ₩54,633 | ₩54,793 | ₩54,178 | ₩54,499 | -0.25% | 910.6만 |
| 2026.10.02 | ₩54,887 | ₩55,336 | ₩54,608 | ₩54,686 | -0.37% | 639.5만 |
| 2026.10.01 | ₩54,646 | ₩54,753 | ₩54,144 | ₩54,512 | -0.25% | 951.4만 |
| 2026.09.30 | ₩55,638 | ₩55,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,767 |
| ₩54,820 |
| -1.47% |
| 795.3만 |
| 2026.09.29 | ₩55,249 | ₩55,638 | ₩55,035 | ₩55,396 | +0.27% | 654.9만 |
|---|
| 2026.09.28 | ₩55,772 | ₩55,899 | ₩55,229 | ₩55,410 | -0.65% | 879만 |
|---|
| 2026.09.25 | ₩55,986 | ₩56,006 | ₩55,383 | ₩55,691 | -0.53% | 578.2만 |
|---|
| 2026.09.24 | ₩56,321 | ₩56,408 | ₩55,778 | ₩55,812 | -0.90% | 572.9만 |
|---|
| 2026.09.23 | ₩56,415 | ₩56,850 | ₩56,026 | ₩56,066 | -0.62% | 679.3만 |
|---|
| 2026.09.22 | ₩57,058 | ₩57,179 | ₩56,844 | ₩56,951 | -0.19% | 483.7만 |
|---|
| 2026.09.21 | ₩56,750 | ₩57,132 | ₩56,669 | ₩57,071 | +0.57% | 525.9만 |
|---|
| 2026.09.18 | ₩57,071 | ₩57,346 | ₩56,951 | ₩56,991 | -0.14% | 619.2만 |
|---|
| 2026.09.17 | ₩57,748 | ₩57,849 | ₩57,413 | ₩57,540 | -0.36% | 435.6만 |
|---|
| 2026.09.16 | ₩57,717 | ₩58,277 | ₩57,092 | ₩57,366 | -0.61% | 531.1만 |
|---|
| 2026.09.15 | ₩57,768 | ₩57,835 | ₩57,219 | ₩57,715 | -0.09% | 464.1만 |
|---|
| 2026.09.14 | ₩58,143 | ₩58,411 | ₩57,574 | ₩57,782 | -0.62% | 617.9만 |
|---|
| 2026.09.11 | ₩58,157 | ₩58,358 | ₩57,929 | ₩58,184 | +0.05% | 438.9만 |
|---|
| 2026.09.10 | ₩58,251 | ₩58,438 | ₩57,540 | ₩57,688 | -0.97% | 473만 |
|---|
| 2026.09.09 | ₩58,626 | ₩58,840 | ₩58,123 | ₩58,170 | -0.78% | 589.7만 |
|---|
| 2026.09.08 | ₩58,512 | ₩59,309 | ₩58,507 | ₩58,827 | +0.54% | 488.3만 |
|---|
| 2026.09.04 | ₩59,014 | ₩59,336 | ₩58,793 | ₩58,867 | -0.25% | 382.9만 |
|---|
| 2026.09.03 | ₩59,068 | ₩59,316 | ₩58,746 | ₩59,296 | +0.39% | 441.5만 |
|---|
| 2026.09.02 | ₩58,974 | ₩59,028 | ₩58,378 | ₩58,599 | -0.64% | 766.2만 |
|---|
| 2026.09.01 | ₩59,135 | ₩59,490 | ₩58,820 | ₩59,014 | -0.20% | 677.6만 |
|---|
| 2026.08.31 | ₩59,363 | ₩59,423 | ₩58,780 | ₩59,108 | -0.43% | 740.5만 |
|---|
| 2026.08.28 | ₩60,147 | ₩60,167 | ₩59,477 | ₩59,604 | -0.90% | 395.9만 |
|---|
| 2026.08.27 | ₩60,019 | ₩60,361 | ₩59,805 | ₩59,845 | -0.29% | 463.8만 |
|---|
| 2026.08.26 | ₩60,797 | ₩60,917 | ₩60,381 | ₩60,422 | -0.62% | 342.9만 |
|---|
| 2026.08.25 | ₩60,757 | ₩60,924 | ₩60,515 | ₩60,783 | +0.04% | 314.9만 |
|---|
| 2026.08.24 | ₩60,562 | ₩60,837 | ₩60,261 | ₩60,743 | +0.30% | 402.1만 |
|---|
| 2026.08.21 | ₩60,569 | ₩60,643 | ₩60,212 | ₩60,408 | -0.27% | 396.9만 |
|---|
| 2026.08.20 | ₩60,328 | ₩60,716 | ₩60,073 | ₩60,408 | +0.13% | 440.9만 |
|---|
| 2026.08.19 | ₩60,153 | ₩60,415 | ₩59,825 | ₩60,288 | +0.22% | 461.8만 |
|---|
| 2026.08.18 | ₩60,542 | ₩60,542 | ₩59,778 | ₩59,805 | -1.22% | 615.6만 |
|---|
| 2026.08.17 | ₩60,435 | ₩60,502 | ₩59,939 | ₩60,073 | -0.60% | 854.3만 |
|---|
| 2026.08.14 | ₩60,459 | ₩60,730 | ₩60,355 | ₩60,663 | +0.34% | 454.6만 |
|---|
| 2026.08.13 | ₩59,952 | ₩60,569 | ₩59,885 | ₩60,462 | +0.85% | 576.1만 |
|---|
| 2026.08.12 | ₩59,229 | ₩59,678 | ₩59,095 | ₩59,617 | +0.66% | 472.4만 |
|---|
| 2026.08.11 | ₩59,309 | ₩59,497 | ₩58,974 | ₩59,068 | -0.41% | 555.2만 |
|---|
| 2026.08.10 | ₩59,906 | ₩59,966 | ₩59,282 | ₩59,497 | -0.68% | 529.5만 |
|---|
| 2026.08.07 | ₩60,073 | ₩60,643 | ₩59,912 | ₩60,274 | +0.33% | 386.4만 |
|---|
| 2026.08.06 | ₩61,018 | ₩61,025 | ₩59,845 | ₩60,046 | -1.59% | 497.6만 |
|---|
| 2026.08.05 | ₩60,676 | ₩60,730 | ₩59,892 | ₩60,569 | -0.18% | 600.8만 |
|---|
| 2026.08.04 | ₩59,832 | ₩60,616 | ₩59,537 | ₩60,529 | +1.16% | 624.8만 |
|---|
| 2026.08.03 | ₩60,408 | ₩60,824 | ₩60,127 | ₩60,542 | +0.22% | 751.5만 |
|---|
| 2026.07.31 | ₩60,676 | ₩60,757 | ₩60,019 | ₩60,395 | -0.46% | 654.6만 |
|---|
| 2026.07.30 | ₩61,561 | ₩61,695 | ₩60,207 | ₩60,703 | -1.39% | 648.3만 |
|---|
| 2026.07.29 | ₩61,701 | ₩61,929 | ₩61,205 | ₩61,587 | -0.18% | 603.1만 |
|---|
| 2026.07.28 | ₩61,869 | ₩62,251 | ₩61,628 | ₩61,654 | -0.35% | 583.3만 |
|---|
| 2026.07.27 | ₩61,447 | ₩61,715 | ₩61,172 | ₩61,319 | -0.21% | 421.6만 |
|---|
| 2026.07.24 | ₩60,763 | ₩61,815 | ₩60,703 | ₩61,574 | +1.33% | 473.7만 |
|---|
| 2026.07.23 | ₩60,073 | ₩60,663 | ₩60,060 | ₩60,234 | +0.27% | 474.6만 |
|---|
| 2026.07.22 | ₩60,703 | ₩60,797 | ₩60,194 | ₩60,314 | -0.64% | 406.4만 |
|---|
| 2026.07.21 | ₩60,676 | ₩60,790 | ₩60,348 | ₩60,569 | -0.18% | 313.7만 |
|---|
| 2026.07.20 | ₩60,750 | ₩60,984 | ₩60,381 | ₩60,609 | -0.23% | 325.5만 |
|---|
| 2026.07.17 | ₩61,212 | ₩61,581 | ₩60,602 | ₩60,864 | -0.57% | 390.3만 |
|---|
| 2026.07.16 | ₩59,912 | ₩60,991 | ₩59,859 | ₩60,917 | +1.68% | 422.8만 |
|---|
| 2026.07.15 | ₩59,778 | ₩60,355 | ₩59,497 | ₩59,711 | -0.11% | 456.3만 |
|---|
| 2026.07.14 | ₩59,966 | ₩60,026 | ₩59,477 | ₩59,604 | -0.60% | 394.4만 |
|---|
| 2026.07.13 | ₩59,778 | ₩60,241 | ₩59,631 | ₩59,899 | +0.20% | 421.4만 |
|---|
| 2026.07.10 | ₩59,604 | ₩59,711 | ₩59,028 | ₩59,564 | -0.07% | 360.8만 |
|---|
| 2026.07.09 | ₩59,229 | ₩59,591 | ₩59,068 | ₩59,269 | +0.07% | 295.9만 |
|---|
| 2026.07.08 | ₩60,100 | ₩60,100 | ₩59,115 | ₩59,162 | -1.56% | 395.7만 |
|---|
| 2026.07.07 | ₩59,664 | ₩60,468 | ₩59,604 | ₩60,153 | +0.82% | 483.6만 |
|---|
| 2026.07.06 | ₩59,939 | ₩60,006 | ₩59,095 | ₩59,349 | -0.98% | 703.7만 |
|---|
| 2026.07.02 | ₩59,457 | ₩59,885 | ₩59,363 | ₩59,872 | +0.70% | 550.3만 |
|---|
| 2026.07.01 | ₩59,014 | ₩59,684 | ₩58,981 | ₩59,202 | +0.32% | 807.3만 |
|---|
| 2026.06.30 | ₩59,463 | ₩59,658 | ₩58,941 | ₩59,001 | -0.78% | 911.7만 |
|---|
| 2026.06.29 | ₩60,489 | ₩60,562 | ₩59,698 | ₩60,194 | -0.49% | 515.1만 |
|---|
| 2026.06.26 | ₩60,153 | ₩60,690 | ₩60,006 | ₩60,623 | +0.78% | 542.2만 |
|---|
| 2026.06.25 | ₩59,899 | ₩59,999 | ₩59,122 | ₩59,751 | -0.25% | 564.3만 |
|---|
| 2026.06.24 | ₩60,006 | ₩60,140 | ₩59,343 | ₩59,644 | -0.60% | 515.9만 |
|---|
| 2026.06.23 | ₩59,135 | ₩59,922 | ₩59,081 | ₩59,818 | +1.16% | 413.8만 |
|---|
| 2026.06.22 | ₩58,519 | ₩59,262 | ₩58,264 | ₩58,988 | +0.80% | 444.4만 |
|---|
| 2026.06.18 | ₩59,470 | ₩59,470 | ₩58,733 | ₩58,773 | -1.17% | 573.1만 |
|---|
| 2026.06.17 | ₩60,247 | ₩60,375 | ₩58,753 | ₩58,921 | -2.20% | 1144만 |
|---|
| 2026.06.16 | ₩60,582 | ₩60,917 | ₩60,247 | ₩60,435 | -0.24% | 400.4만 |
|---|
| 2026.06.15 | ₩60,723 | ₩61,172 | ₩60,127 | ₩60,288 | -0.72% | 528.4만 |
|---|
| 2026.06.12 | ₩60,355 | ₩60,998 | ₩60,328 | ₩60,783 | +0.71% | 400.3만 |
|---|
| 2026.06.11 | ₩60,381 | ₩60,623 | ₩59,932 | ₩60,194 | -0.31% | 551.4만 |
|---|
| 2026.06.10 | ₩60,448 | ₩60,663 | ₩60,288 | ₩60,288 | -0.27% | 456만 |
|---|
| 2026.06.09 | ₩59,336 | ₩60,556 | ₩59,215 | ₩60,261 | +1.56% | 555.6만 |
|---|
| 2026.06.08 | ₩59,885 | ₩60,073 | ₩58,887 | ₩59,001 | -1.48% | 497.5만 |
|---|
| 2026.06.05 | ₩59,403 | ₩60,368 | ₩59,242 | ₩59,899 | +0.83% | 532.7만 |
|---|
| 2026.06.04 | ₩59,175 | ₩59,537 | ₩58,673 | ₩59,497 | +0.54% | 518.5만 |
|---|
| 2026.06.03 | ₩58,130 | ₩58,914 | ₩58,050 | ₩58,304 | +0.30% | 566.5만 |
|---|
| 2026.06.02 | ₩58,023 | ₩58,304 | ₩57,721 | ₩58,277 | +0.44% | 616.1만 |
|---|
| 2026.06.01 | ₩58,586 | ₩58,713 | ₩57,983 | ₩57,983 | -1.03% | 647.8만 |
|---|
| 2026.05.29 | ₩59,376 | ₩59,430 | ₩58,726 | ₩58,947 | -0.72% | 664.2만 |
|---|
| 2026.05.28 | ₩59,671 | ₩59,973 | ₩59,370 | ₩59,510 | -0.27% | 327.4만 |
|---|
| 2026.05.27 | ₩59,952 | ₩60,281 | ₩59,765 | ₩59,805 | -0.25% | 343.6만 |
|---|
| 2026.05.26 | ₩59,993 | ₩60,174 | ₩59,698 | ₩59,912 | -0.13% | 432만 |
|---|
| 2026.05.22 | ₩59,805 | ₩60,060 | ₩59,336 | ₩59,711 | -0.16% | 383만 |
|---|
| 2026.05.21 | ₩59,323 | ₩59,684 | ₩58,941 | ₩59,631 | +0.52% | 356.8만 |
|---|
| 2026.05.20 | ₩58,773 | ₩59,564 | ₩58,773 | ₩59,537 | +1.30% | 386.1만 |
|---|
| 2026.05.19 | ₩58,579 | ₩59,008 | ₩58,304 | ₩58,880 | +0.51% | 432.8만 |
|---|
| 2026.05.18 | ₩58,009 | ₩58,673 | ₩58,009 | ₩58,626 | +1.06% | 606.1만 |
|---|
| 2026.05.15 | ₩58,706 | ₩58,746 | ₩57,849 | ₩57,929 | -1.32% | 493.7만 |
|---|
| 2026.05.14 | ₩59,403 | ₩59,477 | ₩58,787 | ₩58,840 | -0.95% | 474.6만 |
|---|
| 2026.05.13 | ₩59,269 | ₩59,524 | ₩58,874 | ₩59,242 | -0.05% | 524.3만 |
|---|
| 2026.05.12 | ₩59,658 | ₩59,885 | ₩59,329 | ₩59,738 | +0.13% | 502.2만 |
|---|
| 2026.05.11 | ₩59,483 | ₩60,046 | ₩59,483 | ₩59,725 | +0.41% | 417.2만 |
|---|
| 2026.05.08 | ₩59,658 | ₩59,926 | ₩59,477 | ₩59,510 | -0.25% | 326.7만 |
|---|
| 2026.05.07 | ₩59,718 | ₩59,952 | ₩59,195 | ₩59,497 | -0.37% | 695.6만 |
|---|
| 2026.05.06 | ₩59,550 | ₩60,180 | ₩59,517 | ₩59,952 | +0.68% | 530.9만 |
|---|
| 2026.05.05 | ₩59,122 | ₩59,323 | ₩58,760 | ₩59,189 | +0.11% | 581.1만 |
|---|
| 2026.05.04 | ₩59,175 | ₩59,550 | ₩58,827 | ₩59,068 | -0.18% | 422만 |
|---|
| 2026.05.01 | ₩59,617 | ₩59,731 | ₩59,189 | ₩59,390 | -0.38% | 721.2만 |
|---|
| 2026.04.30 | ₩58,344 | ₩59,597 | ₩58,291 | ₩59,497 | +1.98% | 747.1만 |
|---|
| 2026.04.29 | ₩58,626 | ₩59,001 | ₩58,264 | ₩58,478 | -0.25% | 910.9만 |
|---|
| 2026.04.28 | ₩58,626 | ₩58,894 | ₩58,056 | ₩58,840 | +0.37% | 613.6만 |
|---|
| 2026.04.27 | ₩58,505 | ₩58,921 | ₩58,197 | ₩58,277 | -0.39% | 408.2만 |
|---|
| 2026.04.24 | ₩58,961 | ₩59,202 | ₩58,693 | ₩58,733 | -0.39% | 358.1만 |
|---|
| 2026.04.23 | ₩58,492 | ₩58,974 | ₩58,291 | ₩58,907 | +0.71% | 415.9만 |
|---|
| 2026.04.22 | ₩58,840 | ₩59,148 | ₩58,023 | ₩58,237 | -1.02% | 511.6만 |
|---|
| 2026.04.21 | ₩59,738 | ₩59,825 | ₩58,626 | ₩58,666 | -1.79% | 508.1만 |
|---|
| 2026.04.20 | ₩59,497 | ₩59,832 | ₩59,392 | ₩59,818 | +0.54% | 362.9만 |
|---|
| 2026.04.17 | ₩58,867 | ₩59,711 | ₩58,800 | ₩59,604 | +1.25% | 384만 |
|---|
| 2026.04.16 | ₩58,331 | ₩58,733 | ₩58,251 | ₩58,706 | +0.64% | 431.7만 |
|---|
| 2026.04.15 | ₩58,083 | ₩58,190 | ₩57,795 | ₩58,170 | +0.15% | 303만 |
|---|
| 2026.04.14 | ₩57,581 | ₩58,257 | ₩57,427 | ₩58,197 | +1.07% | 487.4만 |
|---|
| 2026.04.13 | ₩57,165 | ₩57,668 | ₩57,018 | ₩57,648 | +0.84% | 407.9만 |
|---|
| 2026.04.10 | ₩57,313 | ₩57,567 | ₩57,105 | ₩57,380 | +0.12% | 499만 |
|---|
| 2026.04.09 | ₩56,669 | ₩57,768 | ₩56,589 | ₩57,259 | +1.04% | 520.2만 |
|---|
| 2026.04.08 | ₩56,696 | ₩56,971 | ₩56,442 | ₩56,870 | +0.31% | 583.7만 |
|---|
| 2026.04.07 | ₩55,731 | ₩56,113 | ₩55,417 | ₩55,906 | +0.31% | 542.1만 |
|---|
| 2026.04.06 | ₩55,638 | ₩56,107 | ₩55,484 | ₩55,959 | +0.58% | 515만 |
|---|
| 2026.04.02 | ₩54,793 | ₩55,865 | ₩54,539 | ₩55,758 | +1.76% | 735.5만 |
|---|
| 2026.04.01 | ₩54,767 | ₩55,108 | ₩54,606 | ₩54,874 | +0.20% | 1156.6만 |
|---|
| 2026.03.31 | ₩54,525 | ₩55,128 | ₩54,077 | ₩54,713 | +0.34% | 1339.5만 |
|---|
| 2026.03.30 | ₩54,217 | ₩54,606 | ₩53,654 | ₩53,882 | -0.62% | 1261.7만 |
|---|
| 2026.03.27 | ₩53,896 | ₩54,204 | ₩53,520 | ₩53,614 | -0.52% | 612.2만 |
|---|
| 2026.03.26 | ₩53,855 | ₩54,405 | ₩53,641 | ₩53,989 | +0.25% | 1447.8만 |
|---|
| 2026.03.25 | ₩54,217 | ₩54,378 | ₩53,721 | ₩53,963 | -0.47% | 990.4만 |
|---|
| 2026.03.24 | ₩54,164 | ₩54,579 | ₩53,896 | ₩53,989 | -0.32% | 994.3만 |
|---|
| 2026.03.23 | ₩54,834 | ₩55,088 | ₩54,391 | ₩54,432 | -0.73% | 1531.5만 |
|---|
| 2026.03.20 | ₩56,080 | ₩56,200 | ₩54,150 | ₩54,391 | -3.01% | 1590.1만 |
|---|
| 2026.03.19 | ₩56,160 | ₩56,401 | ₩55,819 | ₩56,174 | +0.02% | 964.6만 |
|---|
| 2026.03.18 | ₩57,018 | ₩57,065 | ₩56,267 | ₩56,308 | -1.25% | 635.1만 |
|---|
| 2026.03.17 | ₩57,540 | ₩57,701 | ₩57,192 | ₩57,246 | -0.51% | 565.5만 |
|---|
| 2026.03.16 | ₩57,031 | ₩57,432 | ₩56,937 | ₩57,058 | +0.05% | 900.3만 |
|---|
| 2026.03.13 | ₩57,098 | ₩57,232 | ₩56,549 | ₩56,616 | -0.84% | 791.6만 |
|---|
| 2026.03.12 | ₩56,375 | ₩56,857 | ₩56,254 | ₩56,468 | +0.17% | 648.7만 |
|---|
| 2026.03.11 | ₩57,286 | ₩57,326 | ₩56,669 | ₩56,830 | -0.80% | 716.5만 |
|---|
| 2026.03.10 | ₩57,420 | ₩58,016 | ₩57,159 | ₩57,514 | +0.16% | 1050.7만 |
|---|
| 2026.03.09 | ₩56,844 | ₩57,788 | ₩56,254 | ₩57,594 | +1.32% | 1077.1만 |
|---|
| 2026.03.06 | ₩57,554 | ₩57,621 | ₩57,179 | ₩57,473 | -0.14% | 1170.3만 |
|---|
| 2026.03.05 | ₩57,996 | ₩58,157 | ₩57,554 | ₩58,076 | +0.14% | 918.2만 |
|---|
| 2026.03.04 | ₩58,358 | ₩58,700 | ₩57,976 | ₩58,639 | +0.48% | 785.1만 |
|---|
| 2026.03.03 | ₩58,036 | ₩58,760 | ₩57,514 | ₩58,559 | +0.90% | 1228.8만 |
|---|
| 2026.03.02 | ₩58,371 | ₩59,055 | ₩58,117 | ₩58,854 | +0.83% | 1330.8만 |
|---|
| 2026.02.27 | ₩58,358 | ₩58,994 | ₩58,311 | ₩58,746 | +0.67% | 1082.6만 |
|---|
| 2026.02.26 | ₩58,505 | ₩58,586 | ₩58,177 | ₩58,465 | -0.07% | 877.4만 |
|---|
| 2026.02.25 | ₩58,545 | ₩58,693 | ₩58,063 | ₩58,210 | -0.57% | 874.5만 |
|---|
| 2026.02.24 | ₩58,318 | ₩58,686 | ₩58,210 | ₩58,599 | +0.48% | 1059만 |
|---|
| 2026.02.23 | ₩58,304 | ₩58,894 | ₩58,210 | ₩58,438 | +0.23% | 864.8만 |
|---|
| 2026.02.20 | ₩57,956 | ₩58,371 | ₩57,829 | ₩58,371 | +0.72% | 746.8만 |
|---|
| 2026.02.19 | ₩58,009 | ₩58,351 | ₩57,634 | ₩57,889 | -0.21% | 665.5만 |
|---|
| 2026.02.18 | ₩58,720 | ₩58,860 | ₩57,949 | ₩58,090 | -1.07% | 1099.6만 |
|---|
| 2026.02.17 | ₩58,492 | ₩58,914 | ₩58,170 | ₩58,880 | +0.66% | 975.8만 |
|---|
| 2026.02.13 | ₩57,668 | ₩58,505 | ₩57,447 | ₩58,291 | +1.08% | 1076.8만 |
|---|
| 2026.02.12 | ₩58,063 | ₩58,626 | ₩57,433 | ₩57,447 | -1.06% | 1784.9만 |
|---|
| 2026.02.11 | ₩57,540 | ₩57,715 | ₩57,246 | ₩57,353 | -0.33% | 1376만 |
|---|
| 2026.02.10 | ₩56,649 | ₩57,547 | ₩56,576 | ₩57,406 | +1.34% | 1054.8만 |
|---|
| 2026.02.09 | ₩56,174 | ₩56,656 | ₩55,865 | ₩56,616 | +0.79% | 563.9만 |
|---|
| 2026.02.06 | ₩55,718 | ₩56,341 | ₩55,571 | ₩56,267 | +0.99% | 818.1만 |
|---|
| 2026.02.05 | ₩55,396 | ₩55,618 | ₩54,934 | ₩55,249 | -0.27% | 989.5만 |
|---|
| 2026.02.04 | ₩55,008 | ₩55,805 | ₩54,807 | ₩55,557 | +1.00% | 957.4만 |
|---|
| 2026.02.03 | ₩54,767 | ₩55,048 | ₩54,311 | ₩54,686 | -0.15% | 871만 |
|---|
| 2026.02.02 | ₩55,611 | ₩55,725 | ₩54,874 | ₩54,887 | -1.30% | 938.7만 |
|---|
| 2026.01.30 | ₩55,356 | ₩55,530 | ₩54,791 | ₩55,517 | +0.29% | 1061.8만 |
|---|
| 2026.01.29 | ₩55,008 | ₩55,544 | ₩54,726 | ₩55,437 | +0.78% | 865.1만 |
|---|
| 2026.01.28 | ₩55,256 | ₩55,437 | ₩54,599 | ₩54,740 | -0.93% | 851.9만 |
|---|
| 2026.01.27 | ₩55,329 | ₩55,410 | ₩55,035 | ₩55,276 | -0.10% | 645.3만 |
|---|
| 2026.01.26 | ₩55,490 | ₩55,631 | ₩55,195 | ₩55,236 | -0.46% | 646.2만 |
|---|
| 2026.01.23 | ₩55,115 | ₩55,383 | ₩54,847 | ₩55,276 | +0.29% | 758.7만 |
|---|
| 2026.01.22 | ₩55,691 | ₩55,859 | ₩55,102 | ₩55,128 | -1.01% | 973.2만 |
|---|
| 2026.01.21 | ₩55,812 | ₩55,959 | ₩55,229 | ₩55,678 | -0.24% | 995만 |
|---|
| 2026.01.20 | ₩56,187 | ₩56,281 | ₩55,423 | ₩55,477 | -1.26% | 926.4만 |
|---|
| 2026.01.16 | ₩55,758 | ₩56,736 | ₩55,664 | ₩56,562 | +1.44% | 954.1만 |
|---|
| 2026.01.15 | ₩55,664 | ₩56,080 | ₩55,537 | ₩55,879 | +0.39% | 2330.8만 |
|---|
| 2026.01.14 | ₩54,807 | ₩55,470 | ₩54,807 | ₩55,463 | +1.20% | 973.8만 |
|---|
| 2026.01.13 | ₩54,418 | ₩54,907 | ₩53,936 | ₩54,847 | +0.79% | 877.8만 |
|---|
| 2026.01.12 | ₩54,338 | ₩54,700 | ₩54,211 | ₩54,432 | +0.17% | 839.9만 |
|---|
| 2026.01.09 | ₩54,150 | ₩54,613 | ₩54,150 | ₩54,271 | +0.22% | 705만 |
|---|
| 2026.01.08 | ₩53,587 | ₩54,452 | ₩53,467 | ₩54,190 | +1.13% | 878.5만 |
|---|
| 2026.01.07 | ₩54,780 | ₩54,927 | ₩53,775 | ₩53,788 | -1.81% | 1248.2만 |
|---|
| 2026.01.06 | ₩53,949 | ₩54,713 | ₩53,922 | ₩54,539 | +1.09% | 905.3만 |
|---|
| 2026.01.05 | ₩53,929 | ₩54,405 | ₩53,668 | ₩54,177 | +0.46% | 1223.2만 |
|---|
| 2026.01.02 | ₩54,056 | ₩54,278 | ₩53,668 | ₩54,110 | +0.10% | 921.2만 |
|---|
| 2025.12.31 | ₩54,512 | ₩54,525 | ₩54,056 | ₩54,070 | -0.81% | 608.3만 |
|---|
| 2025.12.30 | ₩54,445 | ₩54,592 | ₩54,351 | ₩54,566 | +0.22% | 796.7만 |
|---|
| 2025.12.29 | ₩54,525 | ₩54,592 | ₩54,298 | ₩54,445 | -0.15% | 951.9만 |
|---|
| 2025.12.26 | ₩54,070 | ₩54,324 | ₩54,015 | ₩54,298 | +0.42% | 597.3만 |
|---|
| 2025.12.24 | ₩53,869 | ₩54,284 | ₩53,869 | ₩54,190 | +0.60% | 324.3만 |
|---|
| 2025.12.23 | ₩53,909 | ₩53,909 | ₩53,594 | ₩53,842 | -0.12% | 838.4만 |
|---|
| 2025.12.22 | ₩53,400 | ₩53,922 | ₩53,232 | ₩53,855 | +0.85% | 679.8만 |
|---|
| 2025.12.19 | ₩54,097 | ₩54,426 | ₩54,023 | ₩54,043 | -0.10% | 833.8만 |
|---|
| 2025.12.18 | ₩54,780 | ₩54,927 | ₩54,177 | ₩54,244 | -0.98% | 948.2만 |
|---|
| 2025.12.17 | ₩54,345 | ₩54,767 | ₩54,324 | ₩54,579 | +0.43% | 881.2만 |
|---|
| 2025.12.16 | ₩54,874 | ₩54,968 | ₩54,272 | ₩54,338 | -0.98% | 772.2만 |
|---|
| 2025.12.15 | ₩54,914 | ₩54,921 | ₩54,425 | ₩54,820 | -0.17% | 782만 |
|---|
| 2025.12.12 | ₩54,901 | ₩55,102 | ₩54,412 | ₩54,606 | -0.54% | 744.2만 |
|---|
| 2025.12.11 | ₩54,499 | ₩54,840 | ₩54,432 | ₩54,673 | +0.32% | 1030만 |
|---|
| 2025.12.10 | ₩54,418 | ₩54,777 | ₩54,316 | ₩54,378 | -0.07% | 795.6만 |
|---|
| 2025.12.09 | ₩54,726 | ₩55,055 | ₩54,231 | ₩54,271 | -0.83% | 632.5만 |
|---|
| 2025.12.08 | ₩54,901 | ₩54,948 | ₩54,552 | ₩54,592 | -0.56% | 604.6만 |
|---|
| 2025.12.05 | ₩54,927 | ₩55,202 | ₩54,787 | ₩54,927 | 0.00% | 455.3만 |
|---|
| 2025.12.04 | ₩54,927 | ₩55,329 | ₩54,860 | ₩54,941 | +0.02% | 742.7만 |
|---|
| 2025.12.03 | ₩54,860 | ₩55,169 | ₩54,759 | ₩55,035 | +0.32% | 450.1만 |
|---|
| 2025.12.02 | ₩55,262 | ₩55,276 | ₩54,720 | ₩54,927 | -0.61% | 541.2만 |
|---|
| 2025.12.01 | ₩55,249 | ₩55,463 | ₩55,041 | ₩55,061 | -0.34% | 600.9만 |
|---|
| 2025.11.28 | ₩55,584 | ₩55,993 | ₩55,504 | ₩55,839 | +0.46% | 377.2만 |
|---|
| 2025.11.26 | ₩55,169 | ₩55,859 | ₩55,155 | ₩55,571 | +0.73% | 681.4만 |
|---|
| 2025.11.25 | ₩55,035 | ₩55,557 | ₩54,994 | ₩55,329 | +0.54% | 589.8만 |
|---|
| 2025.11.24 | ₩54,860 | ₩54,988 | ₩54,445 | ₩54,887 | +0.05% | 679.7만 |
|---|
| 2025.11.21 | ₩54,472 | ₩55,048 | ₩54,190 | ₩54,807 | +0.62% | 785.9만 |
|---|
| 2025.11.20 | ₩54,713 | ₩54,914 | ₩54,077 | ₩54,097 | -1.13% | 747.7만 |
|---|
| 2025.11.19 | ₩54,740 | ₩54,740 | ₩54,110 | ₩54,284 | -0.83% | 720.2만 |
|---|
| 2025.11.18 | ₩54,566 | ₩54,881 | ₩54,324 | ₩54,713 | +0.27% | 663.4만 |
|---|
| 2025.11.17 | ₩55,075 | ₩55,088 | ₩54,351 | ₩54,512 | -1.02% | 586.2만 |
|---|
| 2025.11.14 | ₩54,954 | ₩54,981 | ₩54,552 | ₩54,874 | -0.15% | 643.5만 |
|---|
| 2025.11.13 | ₩55,182 | ₩55,370 | ₩54,639 | ₩54,713 | -0.85% | 803.3만 |
|---|
| 2025.11.12 | ₩55,584 | ₩55,805 | ₩55,430 | ₩55,437 | -0.27% | 580.2만 |
|---|
| 2025.11.11 | ₩55,370 | ₩55,899 | ₩55,356 | ₩55,879 | +0.92% | 574.4만 |
|---|
| 2025.11.10 | ₩55,195 | ₩55,484 | ₩54,874 | ₩55,262 | +0.12% | 682.4만 |
|---|
| 2025.11.07 | ₩54,834 | ₩55,329 | ₩54,673 | ₩55,303 | +0.86% | 767.4만 |
|---|
| 2025.11.06 | ₩54,767 | ₩55,001 | ₩54,539 | ₩54,579 | -0.34% | 817.2만 |
|---|
| 2025.11.05 | ₩55,021 | ₩55,102 | ₩54,546 | ₩54,847 | -0.32% | 692.6만 |
|---|
| 2025.11.04 | ₩54,847 | ₩54,948 | ₩54,592 | ₩54,860 | +0.02% | 841.3만 |
|---|
| 2025.11.03 | ₩54,244 | ₩54,767 | ₩53,976 | ₩54,713 | +0.86% | 1084.7만 |
|---|
| 2025.10.31 | ₩54,378 | ₩55,020 | ₩54,257 | ₩54,807 | +0.79% | 978.8만 |
|---|
| 2025.10.30 | ₩54,505 | ₩55,128 | ₩54,378 | ₩54,780 | +0.50% | 1435.3만 |
|---|
| 2025.10.29 | ₩55,410 | ₩55,638 | ₩54,311 | ₩54,472 | -1.69% | 1314.1만 |
|---|
| 2025.10.28 | ₩56,998 | ₩57,098 | ₩55,973 | ₩55,999 | -1.75% | 1743.8만 |
|---|
| 2025.10.27 | ₩57,179 | ₩57,321 | ₩56,884 | ₩57,272 | +0.16% | 685.1만 |
|---|
| 2025.10.24 | ₩57,246 | ₩57,460 | ₩57,138 | ₩57,152 | -0.16% | 782만 |
|---|
| 2025.10.23 | ₩57,071 | ₩57,246 | ₩56,422 | ₩56,951 | -0.21% | 944.6만 |
|---|
| 2025.10.22 | ₩57,004 | ₩57,098 | ₩56,669 | ₩57,004 | 0.00% | 775.5만 |
|---|
| 2025.10.21 | ₩56,790 | ₩57,079 | ₩56,609 | ₩56,750 | -0.07% | 688.8만 |
|---|
| 2025.10.20 | ₩56,667 | ₩56,937 | ₩56,482 | ₩56,924 | +0.45% | 482.6만 |
|---|
| 2025.10.17 | ₩56,013 | ₩56,414 | ₩55,785 | ₩56,334 | +0.57% | 945.9만 |
|---|
| 2025.10.16 | ₩56,267 | ₩56,482 | ₩55,919 | ₩55,973 | -0.52% | 944.3만 |
|---|
| 2025.10.15 | ₩55,517 | ₩56,308 | ₩55,490 | ₩56,147 | +1.13% | 739.4만 |
|---|
| 2025.10.14 | ₩54,740 | ₩55,410 | ₩54,646 | ₩55,343 | +1.10% | 776.9만 |
|---|
| 2025.10.13 | ₩54,525 | ₩54,868 | ₩54,418 | ₩54,820 | +0.54% | 672.1만 |
|---|
| 2025.10.10 | ₩55,222 | ₩55,356 | ₩54,432 | ₩54,512 | -1.29% | 1015.3만 |
|---|