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 | ₩54,890 | ₩55,569 | ₩54,848 | ₩55,463 | +1.04% | 701.4만 |
| 2026.10.08 | ₩53,930 | ₩54,543 | ₩53,697 | ₩54,450 | +0.96% | 789.9만 |
| 2026.10.07 | ₩54,890 | ₩54,890 | ₩54,057 | ₩54,077 | -1.48% | 920.7만 |
| 2026.10.06 | ₩54,370 | ₩55,010 | ₩54,303 | ₩54,783 | +0.76% | 738.5만 |
| 2026.10.05 | ₩54,343 | ₩54,503 | ₩53,891 | ₩54,210 | -0.25% | 910.6만 |
| 2026.10.02 | ₩54,596 | ₩55,043 | ₩54,319 | ₩54,396 | -0.37% | 639.5만 |
| 2026.10.01 | ₩54,356 | ₩54,463 | ₩53,857 | ₩54,223 | -0.25% | 951.4만 |
| 2026.09.30 | ₩55,343 | ₩55,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,530 |
| -1.47% |
| 795.3만 |
| 2026.09.29 | ₩54,956 | ₩55,343 | ₩54,743 | ₩55,103 | +0.27% | 654.9만 |
|---|
| 2026.09.28 | ₩55,476 | ₩55,603 | ₩54,936 | ₩55,116 | -0.65% | 879만 |
|---|
| 2026.09.25 | ₩55,689 | ₩55,709 | ₩55,090 | ₩55,396 | -0.53% | 578.2만 |
|---|
| 2026.09.24 | ₩56,023 | ₩56,109 | ₩55,483 | ₩55,516 | -0.90% | 572.9만 |
|---|
| 2026.09.23 | ₩56,116 | ₩56,549 | ₩55,729 | ₩55,769 | -0.62% | 679.3만 |
|---|
| 2026.09.22 | ₩56,756 | ₩56,876 | ₩56,542 | ₩56,649 | -0.19% | 483.7만 |
|---|
| 2026.09.21 | ₩56,449 | ₩56,829 | ₩56,369 | ₩56,769 | +0.57% | 525.9만 |
|---|
| 2026.09.18 | ₩56,769 | ₩57,042 | ₩56,649 | ₩56,689 | -0.14% | 619.2만 |
|---|
| 2026.09.17 | ₩57,442 | ₩57,542 | ₩57,109 | ₩57,236 | -0.36% | 435.6만 |
|---|
| 2026.09.16 | ₩57,412 | ₩57,969 | ₩56,789 | ₩57,062 | -0.61% | 531.1만 |
|---|
| 2026.09.15 | ₩57,462 | ₩57,529 | ₩56,916 | ₩57,409 | -0.09% | 464.1만 |
|---|
| 2026.09.14 | ₩57,835 | ₩58,102 | ₩57,269 | ₩57,476 | -0.62% | 617.9만 |
|---|
| 2026.09.11 | ₩57,849 | ₩58,049 | ₩57,622 | ₩57,875 | +0.05% | 438.9만 |
|---|
| 2026.09.10 | ₩57,942 | ₩58,129 | ₩57,236 | ₩57,382 | -0.97% | 473만 |
|---|
| 2026.09.09 | ₩58,315 | ₩58,529 | ₩57,815 | ₩57,862 | -0.78% | 589.7만 |
|---|
| 2026.09.08 | ₩58,202 | ₩58,995 | ₩58,197 | ₩58,515 | +0.54% | 488.3만 |
|---|
| 2026.09.04 | ₩58,702 | ₩59,022 | ₩58,482 | ₩58,555 | -0.25% | 382.9만 |
|---|
| 2026.09.03 | ₩58,755 | ₩59,002 | ₩58,435 | ₩58,982 | +0.39% | 441.5만 |
|---|
| 2026.09.02 | ₩58,662 | ₩58,715 | ₩58,069 | ₩58,289 | -0.64% | 766.2만 |
|---|
| 2026.09.01 | ₩58,822 | ₩59,175 | ₩58,509 | ₩58,702 | -0.20% | 677.6만 |
|---|
| 2026.08.31 | ₩59,048 | ₩59,108 | ₩58,469 | ₩58,795 | -0.43% | 740.5만 |
|---|
| 2026.08.28 | ₩59,828 | ₩59,848 | ₩59,162 | ₩59,288 | -0.90% | 395.9만 |
|---|
| 2026.08.27 | ₩59,701 | ₩60,041 | ₩59,488 | ₩59,528 | -0.29% | 463.8만 |
|---|
| 2026.08.26 | ₩60,475 | ₩60,595 | ₩60,061 | ₩60,101 | -0.62% | 342.9만 |
|---|
| 2026.08.25 | ₩60,435 | ₩60,601 | ₩60,195 | ₩60,461 | +0.04% | 314.9만 |
|---|
| 2026.08.24 | ₩60,241 | ₩60,515 | ₩59,941 | ₩60,421 | +0.30% | 402.1만 |
|---|
| 2026.08.21 | ₩60,248 | ₩60,321 | ₩59,893 | ₩60,088 | -0.27% | 396.9만 |
|---|
| 2026.08.20 | ₩60,008 | ₩60,395 | ₩59,755 | ₩60,088 | +0.13% | 440.9만 |
|---|
| 2026.08.19 | ₩59,835 | ₩60,095 | ₩59,508 | ₩59,968 | +0.22% | 461.8만 |
|---|
| 2026.08.18 | ₩60,221 | ₩60,221 | ₩59,462 | ₩59,488 | -1.22% | 615.6만 |
|---|
| 2026.08.17 | ₩60,115 | ₩60,181 | ₩59,622 | ₩59,755 | -0.60% | 854.3만 |
|---|
| 2026.08.14 | ₩60,139 | ₩60,408 | ₩60,035 | ₩60,341 | +0.34% | 454.6만 |
|---|
| 2026.08.13 | ₩59,635 | ₩60,248 | ₩59,568 | ₩60,141 | +0.85% | 576.1만 |
|---|
| 2026.08.12 | ₩58,915 | ₩59,362 | ₩58,782 | ₩59,302 | +0.66% | 472.4만 |
|---|
| 2026.08.11 | ₩58,995 | ₩59,182 | ₩58,662 | ₩58,755 | -0.41% | 555.2만 |
|---|
| 2026.08.10 | ₩59,588 | ₩59,648 | ₩58,968 | ₩59,182 | -0.68% | 529.5만 |
|---|
| 2026.08.07 | ₩59,755 | ₩60,321 | ₩59,595 | ₩59,955 | +0.33% | 386.4만 |
|---|
| 2026.08.06 | ₩60,695 | ₩60,701 | ₩59,528 | ₩59,728 | -1.59% | 497.6만 |
|---|
| 2026.08.05 | ₩60,355 | ₩60,408 | ₩59,575 | ₩60,248 | -0.18% | 600.8만 |
|---|
| 2026.08.04 | ₩59,515 | ₩60,295 | ₩59,222 | ₩60,208 | +1.16% | 624.8만 |
|---|
| 2026.08.03 | ₩60,088 | ₩60,501 | ₩59,808 | ₩60,221 | +0.22% | 751.5만 |
|---|
| 2026.07.31 | ₩60,355 | ₩60,435 | ₩59,701 | ₩60,075 | -0.46% | 654.6만 |
|---|
| 2026.07.30 | ₩61,234 | ₩61,368 | ₩59,888 | ₩60,381 | -1.39% | 648.3만 |
|---|
| 2026.07.29 | ₩61,374 | ₩61,601 | ₩60,881 | ₩61,261 | -0.18% | 603.1만 |
|---|
| 2026.07.28 | ₩61,541 | ₩61,921 | ₩61,301 | ₩61,328 | -0.35% | 583.3만 |
|---|
| 2026.07.27 | ₩61,121 | ₩61,388 | ₩60,848 | ₩60,994 | -0.21% | 421.6만 |
|---|
| 2026.07.24 | ₩60,441 | ₩61,488 | ₩60,381 | ₩61,248 | +1.33% | 473.7만 |
|---|
| 2026.07.23 | ₩59,755 | ₩60,341 | ₩59,741 | ₩59,915 | +0.27% | 474.6만 |
|---|
| 2026.07.22 | ₩60,381 | ₩60,475 | ₩59,875 | ₩59,995 | -0.64% | 406.4만 |
|---|
| 2026.07.21 | ₩60,355 | ₩60,468 | ₩60,028 | ₩60,248 | -0.18% | 313.7만 |
|---|
| 2026.07.20 | ₩60,428 | ₩60,661 | ₩60,061 | ₩60,288 | -0.23% | 325.5만 |
|---|
| 2026.07.17 | ₩60,888 | ₩61,254 | ₩60,281 | ₩60,541 | -0.57% | 390.3만 |
|---|
| 2026.07.16 | ₩59,595 | ₩60,668 | ₩59,542 | ₩60,595 | +1.68% | 422.8만 |
|---|
| 2026.07.15 | ₩59,462 | ₩60,035 | ₩59,182 | ₩59,395 | -0.11% | 456.3만 |
|---|
| 2026.07.14 | ₩59,648 | ₩59,708 | ₩59,162 | ₩59,288 | -0.60% | 394.4만 |
|---|
| 2026.07.13 | ₩59,462 | ₩59,921 | ₩59,315 | ₩59,582 | +0.20% | 421.4만 |
|---|
| 2026.07.10 | ₩59,288 | ₩59,395 | ₩58,715 | ₩59,248 | -0.07% | 360.8만 |
|---|
| 2026.07.09 | ₩58,915 | ₩59,275 | ₩58,755 | ₩58,955 | +0.07% | 295.9만 |
|---|
| 2026.07.08 | ₩59,781 | ₩59,781 | ₩58,802 | ₩58,848 | -1.56% | 395.7만 |
|---|
| 2026.07.07 | ₩59,348 | ₩60,148 | ₩59,288 | ₩59,835 | +0.82% | 483.6만 |
|---|
| 2026.07.06 | ₩59,622 | ₩59,688 | ₩58,782 | ₩59,035 | -0.98% | 703.7만 |
|---|
| 2026.07.02 | ₩59,142 | ₩59,568 | ₩59,048 | ₩59,555 | +0.70% | 550.3만 |
|---|
| 2026.07.01 | ₩58,702 | ₩59,368 | ₩58,668 | ₩58,888 | +0.32% | 807.3만 |
|---|
| 2026.06.30 | ₩59,148 | ₩59,342 | ₩58,628 | ₩58,688 | -0.78% | 911.7만 |
|---|
| 2026.06.29 | ₩60,168 | ₩60,241 | ₩59,382 | ₩59,875 | -0.49% | 515.1만 |
|---|
| 2026.06.26 | ₩59,835 | ₩60,368 | ₩59,688 | ₩60,301 | +0.78% | 542.2만 |
|---|
| 2026.06.25 | ₩59,582 | ₩59,681 | ₩58,808 | ₩59,435 | -0.25% | 564.3만 |
|---|
| 2026.06.24 | ₩59,688 | ₩59,821 | ₩59,028 | ₩59,328 | -0.60% | 515.9만 |
|---|
| 2026.06.23 | ₩58,822 | ₩59,604 | ₩58,768 | ₩59,502 | +1.16% | 413.8만 |
|---|
| 2026.06.22 | ₩58,209 | ₩58,948 | ₩57,955 | ₩58,675 | +0.80% | 444.4만 |
|---|
| 2026.06.18 | ₩59,155 | ₩59,155 | ₩58,422 | ₩58,462 | -1.17% | 573.1만 |
|---|
| 2026.06.17 | ₩59,928 | ₩60,055 | ₩58,442 | ₩58,608 | -2.20% | 1144만 |
|---|
| 2026.06.16 | ₩60,261 | ₩60,595 | ₩59,928 | ₩60,115 | -0.24% | 400.4만 |
|---|
| 2026.06.15 | ₩60,401 | ₩60,848 | ₩59,808 | ₩59,968 | -0.72% | 528.4만 |
|---|
| 2026.06.12 | ₩60,035 | ₩60,675 | ₩60,008 | ₩60,461 | +0.71% | 400.3만 |
|---|
| 2026.06.11 | ₩60,061 | ₩60,301 | ₩59,615 | ₩59,875 | -0.31% | 551.4만 |
|---|
| 2026.06.10 | ₩60,128 | ₩60,341 | ₩59,968 | ₩59,968 | -0.27% | 456만 |
|---|
| 2026.06.09 | ₩59,022 | ₩60,235 | ₩58,902 | ₩59,941 | +1.56% | 555.6만 |
|---|
| 2026.06.08 | ₩59,568 | ₩59,755 | ₩58,575 | ₩58,688 | -1.48% | 497.5만 |
|---|
| 2026.06.05 | ₩59,088 | ₩60,048 | ₩58,928 | ₩59,582 | +0.83% | 532.7만 |
|---|
| 2026.06.04 | ₩58,862 | ₩59,222 | ₩58,362 | ₩59,182 | +0.54% | 518.5만 |
|---|
| 2026.06.03 | ₩57,822 | ₩58,602 | ₩57,742 | ₩57,995 | +0.30% | 566.5만 |
|---|
| 2026.06.02 | ₩57,715 | ₩57,995 | ₩57,416 | ₩57,969 | +0.44% | 616.1만 |
|---|
| 2026.06.01 | ₩58,275 | ₩58,402 | ₩57,675 | ₩57,675 | -1.03% | 647.8만 |
|---|
| 2026.05.29 | ₩59,062 | ₩59,115 | ₩58,415 | ₩58,635 | -0.72% | 664.2만 |
|---|
| 2026.05.28 | ₩59,355 | ₩59,655 | ₩59,055 | ₩59,195 | -0.27% | 327.4만 |
|---|
| 2026.05.27 | ₩59,635 | ₩59,961 | ₩59,448 | ₩59,488 | -0.25% | 343.6만 |
|---|
| 2026.05.26 | ₩59,675 | ₩59,855 | ₩59,382 | ₩59,595 | -0.13% | 432만 |
|---|
| 2026.05.22 | ₩59,488 | ₩59,741 | ₩59,022 | ₩59,395 | -0.16% | 383만 |
|---|
| 2026.05.21 | ₩59,008 | ₩59,368 | ₩58,628 | ₩59,315 | +0.52% | 356.8만 |
|---|
| 2026.05.20 | ₩58,462 | ₩59,248 | ₩58,462 | ₩59,222 | +1.30% | 386.1만 |
|---|
| 2026.05.19 | ₩58,269 | ₩58,695 | ₩57,995 | ₩58,569 | +0.51% | 432.8만 |
|---|
| 2026.05.18 | ₩57,702 | ₩58,362 | ₩57,702 | ₩58,315 | +1.06% | 606.1만 |
|---|
| 2026.05.15 | ₩58,395 | ₩58,435 | ₩57,542 | ₩57,622 | -1.32% | 493.7만 |
|---|
| 2026.05.14 | ₩59,088 | ₩59,162 | ₩58,475 | ₩58,529 | -0.95% | 474.6만 |
|---|
| 2026.05.13 | ₩58,955 | ₩59,208 | ₩58,562 | ₩58,928 | -0.05% | 524.3만 |
|---|
| 2026.05.12 | ₩59,342 | ₩59,568 | ₩59,015 | ₩59,422 | +0.13% | 502.2만 |
|---|
| 2026.05.11 | ₩59,168 | ₩59,728 | ₩59,168 | ₩59,408 | +0.41% | 417.2만 |
|---|
| 2026.05.08 | ₩59,342 | ₩59,608 | ₩59,162 | ₩59,195 | -0.25% | 326.7만 |
|---|
| 2026.05.07 | ₩59,402 | ₩59,635 | ₩58,882 | ₩59,182 | -0.37% | 695.6만 |
|---|
| 2026.05.06 | ₩59,235 | ₩59,861 | ₩59,202 | ₩59,635 | +0.68% | 530.9만 |
|---|
| 2026.05.05 | ₩58,808 | ₩59,008 | ₩58,449 | ₩58,875 | +0.11% | 581.1만 |
|---|
| 2026.05.04 | ₩58,862 | ₩59,235 | ₩58,515 | ₩58,755 | -0.18% | 422만 |
|---|
| 2026.05.01 | ₩59,302 | ₩59,415 | ₩58,875 | ₩59,075 | -0.38% | 721.2만 |
|---|
| 2026.04.30 | ₩58,035 | ₩59,282 | ₩57,982 | ₩59,182 | +1.98% | 747.1만 |
|---|
| 2026.04.29 | ₩58,315 | ₩58,688 | ₩57,955 | ₩58,169 | -0.25% | 910.9만 |
|---|
| 2026.04.28 | ₩58,315 | ₩58,582 | ₩57,749 | ₩58,529 | +0.37% | 613.6만 |
|---|
| 2026.04.27 | ₩58,195 | ₩58,608 | ₩57,889 | ₩57,969 | -0.39% | 408.2만 |
|---|
| 2026.04.24 | ₩58,648 | ₩58,888 | ₩58,382 | ₩58,422 | -0.39% | 358.1만 |
|---|
| 2026.04.23 | ₩58,182 | ₩58,662 | ₩57,982 | ₩58,595 | +0.71% | 415.9만 |
|---|
| 2026.04.22 | ₩58,529 | ₩58,835 | ₩57,715 | ₩57,929 | -1.02% | 511.6만 |
|---|
| 2026.04.21 | ₩59,422 | ₩59,508 | ₩58,315 | ₩58,355 | -1.79% | 508.1만 |
|---|
| 2026.04.20 | ₩59,182 | ₩59,515 | ₩59,078 | ₩59,502 | +0.54% | 362.9만 |
|---|
| 2026.04.17 | ₩58,555 | ₩59,395 | ₩58,489 | ₩59,288 | +1.25% | 384만 |
|---|
| 2026.04.16 | ₩58,022 | ₩58,422 | ₩57,942 | ₩58,395 | +0.64% | 431.7만 |
|---|
| 2026.04.15 | ₩57,775 | ₩57,882 | ₩57,489 | ₩57,862 | +0.15% | 303만 |
|---|
| 2026.04.14 | ₩57,276 | ₩57,949 | ₩57,122 | ₩57,889 | +1.07% | 487.4만 |
|---|
| 2026.04.13 | ₩56,862 | ₩57,362 | ₩56,716 | ₩57,342 | +0.84% | 407.9만 |
|---|
| 2026.04.10 | ₩57,009 | ₩57,262 | ₩56,802 | ₩57,076 | +0.12% | 499만 |
|---|
| 2026.04.09 | ₩56,369 | ₩57,462 | ₩56,289 | ₩56,956 | +1.04% | 520.2만 |
|---|
| 2026.04.08 | ₩56,396 | ₩56,669 | ₩56,143 | ₩56,569 | +0.31% | 583.7만 |
|---|
| 2026.04.07 | ₩55,436 | ₩55,816 | ₩55,123 | ₩55,609 | +0.31% | 542.1만 |
|---|
| 2026.04.06 | ₩55,343 | ₩55,809 | ₩55,190 | ₩55,663 | +0.58% | 515만 |
|---|
| 2026.04.02 | ₩54,503 | ₩55,569 | ₩54,250 | ₩55,463 | +1.76% | 735.5만 |
|---|
| 2026.04.01 | ₩54,476 | ₩54,816 | ₩54,316 | ₩54,583 | +0.20% | 1156.6만 |
|---|
| 2026.03.31 | ₩54,237 | ₩54,836 | ₩53,790 | ₩54,423 | +0.34% | 1339.5만 |
|---|
| 2026.03.30 | ₩53,930 | ₩54,316 | ₩53,370 | ₩53,597 | -0.62% | 1261.7만 |
|---|
| 2026.03.27 | ₩53,610 | ₩53,917 | ₩53,237 | ₩53,330 | -0.52% | 612.2만 |
|---|
| 2026.03.26 | ₩53,570 | ₩54,117 | ₩53,357 | ₩53,703 | +0.25% | 1447.8만 |
|---|
| 2026.03.25 | ₩53,930 | ₩54,090 | ₩53,437 | ₩53,677 | -0.47% | 990.4만 |
|---|
| 2026.03.24 | ₩53,877 | ₩54,290 | ₩53,610 | ₩53,703 | -0.32% | 994.3만 |
|---|
| 2026.03.23 | ₩54,543 | ₩54,796 | ₩54,103 | ₩54,143 | -0.73% | 1531.5만 |
|---|
| 2026.03.20 | ₩55,783 | ₩55,903 | ₩53,863 | ₩54,103 | -3.01% | 1590.1만 |
|---|
| 2026.03.19 | ₩55,863 | ₩56,103 | ₩55,523 | ₩55,876 | +0.02% | 964.6만 |
|---|
| 2026.03.18 | ₩56,716 | ₩56,762 | ₩55,969 | ₩56,009 | -1.25% | 635.1만 |
|---|
| 2026.03.17 | ₩57,236 | ₩57,396 | ₩56,889 | ₩56,942 | -0.51% | 565.5만 |
|---|
| 2026.03.16 | ₩56,729 | ₩57,128 | ₩56,636 | ₩56,756 | +0.05% | 900.3만 |
|---|
| 2026.03.13 | ₩56,796 | ₩56,929 | ₩56,249 | ₩56,316 | -0.84% | 791.6만 |
|---|
| 2026.03.12 | ₩56,076 | ₩56,556 | ₩55,956 | ₩56,169 | +0.17% | 648.7만 |
|---|
| 2026.03.11 | ₩56,982 | ₩57,022 | ₩56,369 | ₩56,529 | -0.80% | 716.5만 |
|---|
| 2026.03.10 | ₩57,116 | ₩57,709 | ₩56,856 | ₩57,209 | +0.16% | 1050.7만 |
|---|
| 2026.03.09 | ₩56,542 | ₩57,482 | ₩55,956 | ₩57,289 | +1.32% | 1077.1만 |
|---|
| 2026.03.06 | ₩57,249 | ₩57,316 | ₩56,876 | ₩57,169 | -0.14% | 1170.3만 |
|---|
| 2026.03.05 | ₩57,689 | ₩57,849 | ₩57,249 | ₩57,769 | +0.14% | 918.2만 |
|---|
| 2026.03.04 | ₩58,049 | ₩58,389 | ₩57,669 | ₩58,329 | +0.48% | 785.1만 |
|---|
| 2026.03.03 | ₩57,729 | ₩58,449 | ₩57,209 | ₩58,249 | +0.90% | 1228.8만 |
|---|
| 2026.03.02 | ₩58,062 | ₩58,742 | ₩57,809 | ₩58,542 | +0.83% | 1330.8만 |
|---|
| 2026.02.27 | ₩58,049 | ₩58,682 | ₩58,002 | ₩58,435 | +0.67% | 1082.6만 |
|---|
| 2026.02.26 | ₩58,195 | ₩58,275 | ₩57,869 | ₩58,155 | -0.07% | 877.4만 |
|---|
| 2026.02.25 | ₩58,235 | ₩58,382 | ₩57,755 | ₩57,902 | -0.57% | 874.5만 |
|---|
| 2026.02.24 | ₩58,009 | ₩58,375 | ₩57,902 | ₩58,289 | +0.48% | 1059만 |
|---|
| 2026.02.23 | ₩57,995 | ₩58,582 | ₩57,902 | ₩58,129 | +0.23% | 864.8만 |
|---|
| 2026.02.20 | ₩57,649 | ₩58,062 | ₩57,522 | ₩58,062 | +0.72% | 746.8만 |
|---|
| 2026.02.19 | ₩57,702 | ₩58,042 | ₩57,329 | ₩57,582 | -0.21% | 665.5만 |
|---|
| 2026.02.18 | ₩58,409 | ₩58,549 | ₩57,642 | ₩57,782 | -1.07% | 1099.6만 |
|---|
| 2026.02.17 | ₩58,182 | ₩58,602 | ₩57,862 | ₩58,569 | +0.66% | 975.8만 |
|---|
| 2026.02.13 | ₩57,362 | ₩58,195 | ₩57,142 | ₩57,982 | +1.08% | 1076.8만 |
|---|
| 2026.02.12 | ₩57,755 | ₩58,315 | ₩57,129 | ₩57,142 | -1.06% | 1784.9만 |
|---|
| 2026.02.11 | ₩57,236 | ₩57,409 | ₩56,942 | ₩57,049 | -0.33% | 1376만 |
|---|
| 2026.02.10 | ₩56,349 | ₩57,242 | ₩56,276 | ₩57,102 | +1.34% | 1054.8만 |
|---|
| 2026.02.09 | ₩55,876 | ₩56,356 | ₩55,569 | ₩56,316 | +0.79% | 563.9만 |
|---|
| 2026.02.06 | ₩55,423 | ₩56,043 | ₩55,276 | ₩55,969 | +0.99% | 818.1만 |
|---|
| 2026.02.05 | ₩55,103 | ₩55,323 | ₩54,643 | ₩54,956 | -0.27% | 989.5만 |
|---|
| 2026.02.04 | ₩54,716 | ₩55,509 | ₩54,516 | ₩55,263 | +1.00% | 957.4만 |
|---|
| 2026.02.03 | ₩54,476 | ₩54,756 | ₩54,023 | ₩54,396 | -0.15% | 871만 |
|---|
| 2026.02.02 | ₩55,316 | ₩55,429 | ₩54,583 | ₩54,596 | -1.30% | 938.7만 |
|---|
| 2026.01.30 | ₩55,063 | ₩55,236 | ₩54,500 | ₩55,223 | +0.29% | 1061.8만 |
|---|
| 2026.01.29 | ₩54,716 | ₩55,250 | ₩54,436 | ₩55,143 | +0.78% | 865.1만 |
|---|
| 2026.01.28 | ₩54,963 | ₩55,143 | ₩54,310 | ₩54,450 | -0.93% | 851.9만 |
|---|
| 2026.01.27 | ₩55,036 | ₩55,116 | ₩54,743 | ₩54,983 | -0.10% | 645.3만 |
|---|
| 2026.01.26 | ₩55,196 | ₩55,336 | ₩54,903 | ₩54,943 | -0.46% | 646.2만 |
|---|
| 2026.01.23 | ₩54,823 | ₩55,090 | ₩54,556 | ₩54,983 | +0.29% | 758.7만 |
|---|
| 2026.01.22 | ₩55,396 | ₩55,563 | ₩54,810 | ₩54,836 | -1.01% | 973.2만 |
|---|
| 2026.01.21 | ₩55,516 | ₩55,663 | ₩54,936 | ₩55,383 | -0.24% | 995만 |
|---|
| 2026.01.20 | ₩55,889 | ₩55,983 | ₩55,130 | ₩55,183 | -1.26% | 926.4만 |
|---|
| 2026.01.16 | ₩55,463 | ₩56,436 | ₩55,369 | ₩56,263 | +1.44% | 954.1만 |
|---|
| 2026.01.15 | ₩55,369 | ₩55,783 | ₩55,243 | ₩55,583 | +0.39% | 2330.8만 |
|---|
| 2026.01.14 | ₩54,516 | ₩55,176 | ₩54,516 | ₩55,170 | +1.20% | 973.8만 |
|---|
| 2026.01.13 | ₩54,130 | ₩54,616 | ₩53,650 | ₩54,556 | +0.79% | 877.8만 |
|---|
| 2026.01.12 | ₩54,050 | ₩54,410 | ₩53,923 | ₩54,143 | +0.17% | 839.9만 |
|---|
| 2026.01.09 | ₩53,863 | ₩54,323 | ₩53,863 | ₩53,983 | +0.22% | 705만 |
|---|
| 2026.01.08 | ₩53,303 | ₩54,163 | ₩53,184 | ₩53,903 | +1.13% | 878.5만 |
|---|
| 2026.01.07 | ₩54,490 | ₩54,636 | ₩53,490 | ₩53,503 | -1.81% | 1248.2만 |
|---|
| 2026.01.06 | ₩53,663 | ₩54,423 | ₩53,637 | ₩54,250 | +1.09% | 905.3만 |
|---|
| 2026.01.05 | ₩53,643 | ₩54,117 | ₩53,383 | ₩53,890 | +0.46% | 1223.2만 |
|---|
| 2026.01.02 | ₩53,770 | ₩53,990 | ₩53,383 | ₩53,823 | +0.10% | 921.2만 |
|---|
| 2025.12.31 | ₩54,223 | ₩54,237 | ₩53,770 | ₩53,783 | -0.81% | 608.3만 |
|---|
| 2025.12.30 | ₩54,157 | ₩54,303 | ₩54,063 | ₩54,277 | +0.22% | 796.7만 |
|---|
| 2025.12.29 | ₩54,237 | ₩54,303 | ₩54,010 | ₩54,157 | -0.15% | 951.9만 |
|---|
| 2025.12.26 | ₩53,783 | ₩54,037 | ₩53,729 | ₩54,010 | +0.42% | 597.3만 |
|---|
| 2025.12.24 | ₩53,583 | ₩53,997 | ₩53,583 | ₩53,903 | +0.60% | 324.3만 |
|---|
| 2025.12.23 | ₩53,623 | ₩53,623 | ₩53,310 | ₩53,557 | -0.12% | 838.4만 |
|---|
| 2025.12.22 | ₩53,117 | ₩53,637 | ₩52,950 | ₩53,570 | +0.85% | 679.8만 |
|---|
| 2025.12.19 | ₩53,810 | ₩54,138 | ₩53,737 | ₩53,757 | -0.10% | 833.8만 |
|---|
| 2025.12.18 | ₩54,490 | ₩54,636 | ₩53,890 | ₩53,957 | -0.98% | 948.2만 |
|---|
| 2025.12.17 | ₩54,057 | ₩54,476 | ₩54,037 | ₩54,290 | +0.43% | 881.2만 |
|---|
| 2025.12.16 | ₩54,583 | ₩54,676 | ₩53,985 | ₩54,050 | -0.98% | 772.2만 |
|---|
| 2025.12.15 | ₩54,623 | ₩54,630 | ₩54,137 | ₩54,530 | -0.17% | 782만 |
|---|
| 2025.12.12 | ₩54,610 | ₩54,810 | ₩54,123 | ₩54,316 | -0.54% | 744.2만 |
|---|
| 2025.12.11 | ₩54,210 | ₩54,550 | ₩54,143 | ₩54,383 | +0.32% | 1030만 |
|---|
| 2025.12.10 | ₩54,130 | ₩54,487 | ₩54,029 | ₩54,090 | -0.07% | 795.6만 |
|---|
| 2025.12.09 | ₩54,436 | ₩54,763 | ₩53,943 | ₩53,983 | -0.83% | 632.5만 |
|---|
| 2025.12.08 | ₩54,610 | ₩54,656 | ₩54,263 | ₩54,303 | -0.56% | 604.6만 |
|---|
| 2025.12.05 | ₩54,636 | ₩54,910 | ₩54,496 | ₩54,636 | 0.00% | 455.3만 |
|---|
| 2025.12.04 | ₩54,636 | ₩55,036 | ₩54,570 | ₩54,650 | +0.02% | 742.7만 |
|---|
| 2025.12.03 | ₩54,570 | ₩54,876 | ₩54,468 | ₩54,743 | +0.32% | 450.1만 |
|---|
| 2025.12.02 | ₩54,970 | ₩54,983 | ₩54,430 | ₩54,636 | -0.61% | 541.2만 |
|---|
| 2025.12.01 | ₩54,956 | ₩55,170 | ₩54,750 | ₩54,770 | -0.34% | 600.9만 |
|---|
| 2025.11.28 | ₩55,290 | ₩55,696 | ₩55,210 | ₩55,543 | +0.46% | 377.2만 |
|---|
| 2025.11.26 | ₩54,876 | ₩55,563 | ₩54,863 | ₩55,276 | +0.73% | 681.4만 |
|---|
| 2025.11.25 | ₩54,743 | ₩55,263 | ₩54,703 | ₩55,036 | +0.54% | 589.8만 |
|---|
| 2025.11.24 | ₩54,570 | ₩54,696 | ₩54,157 | ₩54,596 | +0.05% | 679.7만 |
|---|
| 2025.11.21 | ₩54,183 | ₩54,756 | ₩53,903 | ₩54,516 | +0.62% | 785.9만 |
|---|
| 2025.11.20 | ₩54,423 | ₩54,623 | ₩53,790 | ₩53,810 | -1.13% | 747.7만 |
|---|
| 2025.11.19 | ₩54,450 | ₩54,450 | ₩53,823 | ₩53,997 | -0.83% | 720.2만 |
|---|
| 2025.11.18 | ₩54,277 | ₩54,590 | ₩54,037 | ₩54,423 | +0.27% | 663.4만 |
|---|
| 2025.11.17 | ₩54,783 | ₩54,796 | ₩54,063 | ₩54,223 | -1.02% | 586.2만 |
|---|
| 2025.11.14 | ₩54,663 | ₩54,690 | ₩54,263 | ₩54,583 | -0.15% | 643.5만 |
|---|
| 2025.11.13 | ₩54,890 | ₩55,076 | ₩54,350 | ₩54,423 | -0.85% | 803.3만 |
|---|
| 2025.11.12 | ₩55,290 | ₩55,509 | ₩55,136 | ₩55,143 | -0.27% | 580.2만 |
|---|
| 2025.11.11 | ₩55,076 | ₩55,603 | ₩55,063 | ₩55,583 | +0.92% | 574.4만 |
|---|
| 2025.11.10 | ₩54,903 | ₩55,190 | ₩54,583 | ₩54,970 | +0.12% | 682.4만 |
|---|
| 2025.11.07 | ₩54,543 | ₩55,036 | ₩54,383 | ₩55,010 | +0.86% | 767.4만 |
|---|
| 2025.11.06 | ₩54,476 | ₩54,710 | ₩54,250 | ₩54,290 | -0.34% | 817.2만 |
|---|
| 2025.11.05 | ₩54,730 | ₩54,810 | ₩54,257 | ₩54,556 | -0.32% | 692.6만 |
|---|
| 2025.11.04 | ₩54,556 | ₩54,656 | ₩54,303 | ₩54,570 | +0.02% | 841.3만 |
|---|
| 2025.11.03 | ₩53,957 | ₩54,476 | ₩53,690 | ₩54,423 | +0.86% | 1084.7만 |
|---|
| 2025.10.31 | ₩54,090 | ₩54,728 | ₩53,970 | ₩54,516 | +0.79% | 978.8만 |
|---|
| 2025.10.30 | ₩54,217 | ₩54,836 | ₩54,090 | ₩54,490 | +0.50% | 1435.3만 |
|---|
| 2025.10.29 | ₩55,116 | ₩55,343 | ₩54,023 | ₩54,183 | -1.69% | 1314.1만 |
|---|
| 2025.10.28 | ₩56,696 | ₩56,796 | ₩55,676 | ₩55,703 | -1.75% | 1743.8만 |
|---|
| 2025.10.27 | ₩56,876 | ₩57,017 | ₩56,582 | ₩56,969 | +0.16% | 685.1만 |
|---|
| 2025.10.24 | ₩56,942 | ₩57,156 | ₩56,836 | ₩56,849 | -0.16% | 782만 |
|---|
| 2025.10.23 | ₩56,769 | ₩56,942 | ₩56,123 | ₩56,649 | -0.21% | 944.6만 |
|---|
| 2025.10.22 | ₩56,702 | ₩56,796 | ₩56,369 | ₩56,702 | 0.00% | 775.5만 |
|---|
| 2025.10.21 | ₩56,489 | ₩56,777 | ₩56,309 | ₩56,449 | -0.07% | 688.8만 |
|---|
| 2025.10.20 | ₩56,367 | ₩56,636 | ₩56,183 | ₩56,622 | +0.45% | 482.6만 |
|---|
| 2025.10.17 | ₩55,716 | ₩56,115 | ₩55,489 | ₩56,036 | +0.57% | 945.9만 |
|---|
| 2025.10.16 | ₩55,969 | ₩56,183 | ₩55,623 | ₩55,676 | -0.52% | 944.3만 |
|---|
| 2025.10.15 | ₩55,223 | ₩56,009 | ₩55,196 | ₩55,849 | +1.13% | 739.4만 |
|---|
| 2025.10.14 | ₩54,450 | ₩55,116 | ₩54,356 | ₩55,050 | +1.10% | 776.9만 |
|---|
| 2025.10.13 | ₩54,237 | ₩54,578 | ₩54,130 | ₩54,530 | +0.54% | 672.1만 |
|---|
| 2025.10.10 | ₩54,930 | ₩55,063 | ₩54,143 | ₩54,223 | -1.29% | 1015.3만 |
|---|