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 | ₩54,896 | ₩55,576 | ₩54,855 | ₩55,469 | +1.04% | 701.4만 |
| 2026.10.08 | ₩53,936 | ₩54,550 | ₩53,703 | ₩54,456 | +0.96% | 789.9만 |
| 2026.10.07 | ₩54,896 | ₩54,896 | ₩54,063 | ₩54,083 | -1.48% | 920.7만 |
| 2026.10.06 | ₩54,376 | ₩55,016 | ₩54,310 | ₩54,790 | +0.76% | 738.5만 |
| 2026.10.05 | ₩54,350 | ₩54,510 | ₩53,898 | ₩54,216 | -0.25% | 910.6만 |
| 2026.10.02 | ₩54,603 | ₩55,050 | ₩54,326 | ₩54,403 | -0.37% | 639.5만 |
| 2026.10.01 | ₩54,363 | ₩54,470 | ₩53,863 | ₩54,230 | -0.25% | 951.4만 |
| 2026.09.30 | ₩55,349 | ₩55,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,536 |
| -1.47% |
| 795.3만 |
| 2026.09.29 | ₩54,963 | ₩55,349 | ₩54,750 | ₩55,110 | +0.27% | 654.9만 |
|---|
| 2026.09.28 | ₩55,483 | ₩55,609 | ₩54,943 | ₩55,123 | -0.65% | 879만 |
|---|
| 2026.09.25 | ₩55,696 | ₩55,716 | ₩55,096 | ₩55,403 | -0.53% | 578.2만 |
|---|
| 2026.09.24 | ₩56,029 | ₩56,116 | ₩55,489 | ₩55,523 | -0.90% | 572.9만 |
|---|
| 2026.09.23 | ₩56,123 | ₩56,556 | ₩55,736 | ₩55,776 | -0.62% | 679.3만 |
|---|
| 2026.09.22 | ₩56,763 | ₩56,883 | ₩56,549 | ₩56,656 | -0.19% | 483.7만 |
|---|
| 2026.09.21 | ₩56,456 | ₩56,836 | ₩56,376 | ₩56,776 | +0.57% | 525.9만 |
|---|
| 2026.09.18 | ₩56,776 | ₩57,049 | ₩56,656 | ₩56,696 | -0.14% | 619.2만 |
|---|
| 2026.09.17 | ₩57,449 | ₩57,549 | ₩57,116 | ₩57,242 | -0.36% | 435.6만 |
|---|
| 2026.09.16 | ₩57,418 | ₩57,976 | ₩56,796 | ₩57,069 | -0.61% | 531.1만 |
|---|
| 2026.09.15 | ₩57,469 | ₩57,536 | ₩56,923 | ₩57,416 | -0.09% | 464.1만 |
|---|
| 2026.09.14 | ₩57,842 | ₩58,109 | ₩57,276 | ₩57,482 | -0.62% | 617.9만 |
|---|
| 2026.09.11 | ₩57,856 | ₩58,056 | ₩57,629 | ₩57,882 | +0.05% | 438.9만 |
|---|
| 2026.09.10 | ₩57,949 | ₩58,136 | ₩57,242 | ₩57,389 | -0.97% | 473만 |
|---|
| 2026.09.09 | ₩58,322 | ₩58,536 | ₩57,822 | ₩57,869 | -0.78% | 589.7만 |
|---|
| 2026.09.08 | ₩58,209 | ₩59,002 | ₩58,204 | ₩58,522 | +0.54% | 488.3만 |
|---|
| 2026.09.04 | ₩58,709 | ₩59,029 | ₩58,489 | ₩58,562 | -0.25% | 382.9만 |
|---|
| 2026.09.03 | ₩58,762 | ₩59,009 | ₩58,442 | ₩58,989 | +0.39% | 441.5만 |
|---|
| 2026.09.02 | ₩58,669 | ₩58,722 | ₩58,076 | ₩58,296 | -0.64% | 766.2만 |
|---|
| 2026.09.01 | ₩58,829 | ₩59,182 | ₩58,516 | ₩58,709 | -0.20% | 677.6만 |
|---|
| 2026.08.31 | ₩59,055 | ₩59,115 | ₩58,476 | ₩58,802 | -0.43% | 740.5만 |
|---|
| 2026.08.28 | ₩59,835 | ₩59,855 | ₩59,169 | ₩59,295 | -0.90% | 395.9만 |
|---|
| 2026.08.27 | ₩59,709 | ₩60,049 | ₩59,495 | ₩59,535 | -0.29% | 463.8만 |
|---|
| 2026.08.26 | ₩60,482 | ₩60,602 | ₩60,069 | ₩60,109 | -0.62% | 342.9만 |
|---|
| 2026.08.25 | ₩60,442 | ₩60,608 | ₩60,202 | ₩60,469 | +0.04% | 314.9만 |
|---|
| 2026.08.24 | ₩60,249 | ₩60,522 | ₩59,949 | ₩60,429 | +0.30% | 402.1만 |
|---|
| 2026.08.21 | ₩60,255 | ₩60,329 | ₩59,901 | ₩60,095 | -0.27% | 396.9만 |
|---|
| 2026.08.20 | ₩60,015 | ₩60,402 | ₩59,762 | ₩60,095 | +0.13% | 440.9만 |
|---|
| 2026.08.19 | ₩59,842 | ₩60,102 | ₩59,515 | ₩59,975 | +0.22% | 461.8만 |
|---|
| 2026.08.18 | ₩60,229 | ₩60,229 | ₩59,469 | ₩59,495 | -1.22% | 615.6만 |
|---|
| 2026.08.17 | ₩60,122 | ₩60,189 | ₩59,629 | ₩59,762 | -0.60% | 854.3만 |
|---|
| 2026.08.14 | ₩60,146 | ₩60,415 | ₩60,042 | ₩60,349 | +0.34% | 454.6만 |
|---|
| 2026.08.13 | ₩59,642 | ₩60,255 | ₩59,575 | ₩60,149 | +0.85% | 576.1만 |
|---|
| 2026.08.12 | ₩58,922 | ₩59,369 | ₩58,789 | ₩59,309 | +0.66% | 472.4만 |
|---|
| 2026.08.11 | ₩59,002 | ₩59,189 | ₩58,669 | ₩58,762 | -0.41% | 555.2만 |
|---|
| 2026.08.10 | ₩59,595 | ₩59,655 | ₩58,975 | ₩59,189 | -0.68% | 529.5만 |
|---|
| 2026.08.07 | ₩59,762 | ₩60,329 | ₩59,602 | ₩59,962 | +0.33% | 386.4만 |
|---|
| 2026.08.06 | ₩60,702 | ₩60,708 | ₩59,535 | ₩59,735 | -1.59% | 497.6만 |
|---|
| 2026.08.05 | ₩60,362 | ₩60,415 | ₩59,582 | ₩60,255 | -0.18% | 600.8만 |
|---|
| 2026.08.04 | ₩59,522 | ₩60,302 | ₩59,229 | ₩60,215 | +1.16% | 624.8만 |
|---|
| 2026.08.03 | ₩60,095 | ₩60,509 | ₩59,815 | ₩60,229 | +0.22% | 751.5만 |
|---|
| 2026.07.31 | ₩60,362 | ₩60,442 | ₩59,709 | ₩60,082 | -0.46% | 654.6만 |
|---|
| 2026.07.30 | ₩61,242 | ₩61,375 | ₩59,895 | ₩60,389 | -1.39% | 648.3만 |
|---|
| 2026.07.29 | ₩61,382 | ₩61,608 | ₩60,888 | ₩61,268 | -0.18% | 603.1만 |
|---|
| 2026.07.28 | ₩61,548 | ₩61,928 | ₩61,308 | ₩61,335 | -0.35% | 583.3만 |
|---|
| 2026.07.27 | ₩61,128 | ₩61,395 | ₩60,855 | ₩61,002 | -0.21% | 421.6만 |
|---|
| 2026.07.24 | ₩60,449 | ₩61,495 | ₩60,389 | ₩61,255 | +1.33% | 473.7만 |
|---|
| 2026.07.23 | ₩59,762 | ₩60,349 | ₩59,749 | ₩59,922 | +0.27% | 474.6만 |
|---|
| 2026.07.22 | ₩60,389 | ₩60,482 | ₩59,882 | ₩60,002 | -0.64% | 406.4만 |
|---|
| 2026.07.21 | ₩60,362 | ₩60,475 | ₩60,035 | ₩60,255 | -0.18% | 313.7만 |
|---|
| 2026.07.20 | ₩60,435 | ₩60,668 | ₩60,069 | ₩60,295 | -0.23% | 325.5만 |
|---|
| 2026.07.17 | ₩60,895 | ₩61,262 | ₩60,289 | ₩60,548 | -0.57% | 390.3만 |
|---|
| 2026.07.16 | ₩59,602 | ₩60,675 | ₩59,549 | ₩60,602 | +1.68% | 422.8만 |
|---|
| 2026.07.15 | ₩59,469 | ₩60,042 | ₩59,189 | ₩59,402 | -0.11% | 456.3만 |
|---|
| 2026.07.14 | ₩59,655 | ₩59,715 | ₩59,169 | ₩59,295 | -0.60% | 394.4만 |
|---|
| 2026.07.13 | ₩59,469 | ₩59,929 | ₩59,322 | ₩59,589 | +0.20% | 421.4만 |
|---|
| 2026.07.10 | ₩59,295 | ₩59,402 | ₩58,722 | ₩59,255 | -0.07% | 360.8만 |
|---|
| 2026.07.09 | ₩58,922 | ₩59,282 | ₩58,762 | ₩58,962 | +0.07% | 295.9만 |
|---|
| 2026.07.08 | ₩59,789 | ₩59,789 | ₩58,809 | ₩58,855 | -1.56% | 395.7만 |
|---|
| 2026.07.07 | ₩59,355 | ₩60,155 | ₩59,295 | ₩59,842 | +0.82% | 483.6만 |
|---|
| 2026.07.06 | ₩59,629 | ₩59,695 | ₩58,789 | ₩59,042 | -0.98% | 703.7만 |
|---|
| 2026.07.02 | ₩59,149 | ₩59,575 | ₩59,055 | ₩59,562 | +0.70% | 550.3만 |
|---|
| 2026.07.01 | ₩58,709 | ₩59,375 | ₩58,676 | ₩58,895 | +0.32% | 807.3만 |
|---|
| 2026.06.30 | ₩59,155 | ₩59,349 | ₩58,636 | ₩58,696 | -0.78% | 911.7만 |
|---|
| 2026.06.29 | ₩60,175 | ₩60,249 | ₩59,389 | ₩59,882 | -0.49% | 515.1만 |
|---|
| 2026.06.26 | ₩59,842 | ₩60,375 | ₩59,695 | ₩60,309 | +0.78% | 542.2만 |
|---|
| 2026.06.25 | ₩59,589 | ₩59,689 | ₩58,815 | ₩59,442 | -0.25% | 564.3만 |
|---|
| 2026.06.24 | ₩59,695 | ₩59,829 | ₩59,035 | ₩59,335 | -0.60% | 515.9만 |
|---|
| 2026.06.23 | ₩58,829 | ₩59,611 | ₩58,775 | ₩59,509 | +1.16% | 413.8만 |
|---|
| 2026.06.22 | ₩58,216 | ₩58,955 | ₩57,962 | ₩58,682 | +0.80% | 444.4만 |
|---|
| 2026.06.18 | ₩59,162 | ₩59,162 | ₩58,429 | ₩58,469 | -1.17% | 573.1만 |
|---|
| 2026.06.17 | ₩59,935 | ₩60,062 | ₩58,449 | ₩58,616 | -2.20% | 1144만 |
|---|
| 2026.06.16 | ₩60,269 | ₩60,602 | ₩59,935 | ₩60,122 | -0.24% | 400.4만 |
|---|
| 2026.06.15 | ₩60,409 | ₩60,855 | ₩59,815 | ₩59,975 | -0.72% | 528.4만 |
|---|
| 2026.06.12 | ₩60,042 | ₩60,682 | ₩60,015 | ₩60,469 | +0.71% | 400.3만 |
|---|
| 2026.06.11 | ₩60,069 | ₩60,309 | ₩59,622 | ₩59,882 | -0.31% | 551.4만 |
|---|
| 2026.06.10 | ₩60,135 | ₩60,349 | ₩59,975 | ₩59,975 | -0.27% | 456만 |
|---|
| 2026.06.09 | ₩59,029 | ₩60,242 | ₩58,909 | ₩59,949 | +1.56% | 555.6만 |
|---|
| 2026.06.08 | ₩59,575 | ₩59,762 | ₩58,582 | ₩58,696 | -1.48% | 497.5만 |
|---|
| 2026.06.05 | ₩59,095 | ₩60,055 | ₩58,935 | ₩59,589 | +0.83% | 532.7만 |
|---|
| 2026.06.04 | ₩58,869 | ₩59,229 | ₩58,369 | ₩59,189 | +0.54% | 518.5만 |
|---|
| 2026.06.03 | ₩57,829 | ₩58,609 | ₩57,749 | ₩58,002 | +0.30% | 566.5만 |
|---|
| 2026.06.02 | ₩57,722 | ₩58,002 | ₩57,422 | ₩57,976 | +0.44% | 616.1만 |
|---|
| 2026.06.01 | ₩58,282 | ₩58,409 | ₩57,682 | ₩57,682 | -1.03% | 647.8만 |
|---|
| 2026.05.29 | ₩59,069 | ₩59,122 | ₩58,422 | ₩58,642 | -0.72% | 664.2만 |
|---|
| 2026.05.28 | ₩59,362 | ₩59,662 | ₩59,062 | ₩59,202 | -0.27% | 327.4만 |
|---|
| 2026.05.27 | ₩59,642 | ₩59,969 | ₩59,455 | ₩59,495 | -0.25% | 343.6만 |
|---|
| 2026.05.26 | ₩59,682 | ₩59,862 | ₩59,389 | ₩59,602 | -0.13% | 432만 |
|---|
| 2026.05.22 | ₩59,495 | ₩59,749 | ₩59,029 | ₩59,402 | -0.16% | 383만 |
|---|
| 2026.05.21 | ₩59,015 | ₩59,375 | ₩58,636 | ₩59,322 | +0.52% | 356.8만 |
|---|
| 2026.05.20 | ₩58,469 | ₩59,255 | ₩58,469 | ₩59,229 | +1.30% | 386.1만 |
|---|
| 2026.05.19 | ₩58,276 | ₩58,702 | ₩58,002 | ₩58,576 | +0.51% | 432.8만 |
|---|
| 2026.05.18 | ₩57,709 | ₩58,369 | ₩57,709 | ₩58,322 | +1.06% | 606.1만 |
|---|
| 2026.05.15 | ₩58,402 | ₩58,442 | ₩57,549 | ₩57,629 | -1.32% | 493.7만 |
|---|
| 2026.05.14 | ₩59,095 | ₩59,169 | ₩58,482 | ₩58,536 | -0.95% | 474.6만 |
|---|
| 2026.05.13 | ₩58,962 | ₩59,215 | ₩58,569 | ₩58,935 | -0.05% | 524.3만 |
|---|
| 2026.05.12 | ₩59,349 | ₩59,575 | ₩59,022 | ₩59,429 | +0.13% | 502.2만 |
|---|
| 2026.05.11 | ₩59,175 | ₩59,735 | ₩59,175 | ₩59,415 | +0.41% | 417.2만 |
|---|
| 2026.05.08 | ₩59,349 | ₩59,615 | ₩59,169 | ₩59,202 | -0.25% | 326.7만 |
|---|
| 2026.05.07 | ₩59,409 | ₩59,642 | ₩58,889 | ₩59,189 | -0.37% | 695.6만 |
|---|
| 2026.05.06 | ₩59,242 | ₩59,869 | ₩59,209 | ₩59,642 | +0.68% | 530.9만 |
|---|
| 2026.05.05 | ₩58,815 | ₩59,015 | ₩58,456 | ₩58,882 | +0.11% | 581.1만 |
|---|
| 2026.05.04 | ₩58,869 | ₩59,242 | ₩58,522 | ₩58,762 | -0.18% | 422만 |
|---|
| 2026.05.01 | ₩59,309 | ₩59,422 | ₩58,882 | ₩59,082 | -0.38% | 721.2만 |
|---|
| 2026.04.30 | ₩58,042 | ₩59,289 | ₩57,989 | ₩59,189 | +1.98% | 747.1만 |
|---|
| 2026.04.29 | ₩58,322 | ₩58,696 | ₩57,962 | ₩58,176 | -0.25% | 910.9만 |
|---|
| 2026.04.28 | ₩58,322 | ₩58,589 | ₩57,756 | ₩58,536 | +0.37% | 613.6만 |
|---|
| 2026.04.27 | ₩58,202 | ₩58,616 | ₩57,896 | ₩57,976 | -0.39% | 408.2만 |
|---|
| 2026.04.24 | ₩58,656 | ₩58,895 | ₩58,389 | ₩58,429 | -0.39% | 358.1만 |
|---|
| 2026.04.23 | ₩58,189 | ₩58,669 | ₩57,989 | ₩58,602 | +0.71% | 415.9만 |
|---|
| 2026.04.22 | ₩58,536 | ₩58,842 | ₩57,722 | ₩57,936 | -1.02% | 511.6만 |
|---|
| 2026.04.21 | ₩59,429 | ₩59,515 | ₩58,322 | ₩58,362 | -1.79% | 508.1만 |
|---|
| 2026.04.20 | ₩59,189 | ₩59,522 | ₩59,085 | ₩59,509 | +0.54% | 362.9만 |
|---|
| 2026.04.17 | ₩58,562 | ₩59,402 | ₩58,496 | ₩59,295 | +1.25% | 384만 |
|---|
| 2026.04.16 | ₩58,029 | ₩58,429 | ₩57,949 | ₩58,402 | +0.64% | 431.7만 |
|---|
| 2026.04.15 | ₩57,782 | ₩57,889 | ₩57,496 | ₩57,869 | +0.15% | 303만 |
|---|
| 2026.04.14 | ₩57,282 | ₩57,956 | ₩57,129 | ₩57,896 | +1.07% | 487.4만 |
|---|
| 2026.04.13 | ₩56,869 | ₩57,369 | ₩56,723 | ₩57,349 | +0.84% | 407.9만 |
|---|
| 2026.04.10 | ₩57,016 | ₩57,269 | ₩56,809 | ₩57,082 | +0.12% | 499만 |
|---|
| 2026.04.09 | ₩56,376 | ₩57,469 | ₩56,296 | ₩56,963 | +1.04% | 520.2만 |
|---|
| 2026.04.08 | ₩56,403 | ₩56,676 | ₩56,149 | ₩56,576 | +0.31% | 583.7만 |
|---|
| 2026.04.07 | ₩55,443 | ₩55,823 | ₩55,130 | ₩55,616 | +0.31% | 542.1만 |
|---|
| 2026.04.06 | ₩55,349 | ₩55,816 | ₩55,196 | ₩55,669 | +0.58% | 515만 |
|---|
| 2026.04.02 | ₩54,510 | ₩55,576 | ₩54,256 | ₩55,469 | +1.76% | 735.5만 |
|---|
| 2026.04.01 | ₩54,483 | ₩54,823 | ₩54,323 | ₩54,590 | +0.20% | 1156.6만 |
|---|
| 2026.03.31 | ₩54,243 | ₩54,843 | ₩53,796 | ₩54,430 | +0.34% | 1339.5만 |
|---|
| 2026.03.30 | ₩53,936 | ₩54,323 | ₩53,377 | ₩53,603 | -0.62% | 1261.7만 |
|---|
| 2026.03.27 | ₩53,616 | ₩53,923 | ₩53,243 | ₩53,337 | -0.52% | 612.2만 |
|---|
| 2026.03.26 | ₩53,576 | ₩54,123 | ₩53,363 | ₩53,710 | +0.25% | 1447.8만 |
|---|
| 2026.03.25 | ₩53,936 | ₩54,096 | ₩53,443 | ₩53,683 | -0.47% | 990.4만 |
|---|
| 2026.03.24 | ₩53,883 | ₩54,296 | ₩53,616 | ₩53,710 | -0.32% | 994.3만 |
|---|
| 2026.03.23 | ₩54,550 | ₩54,803 | ₩54,110 | ₩54,150 | -0.73% | 1531.5만 |
|---|
| 2026.03.20 | ₩55,789 | ₩55,909 | ₩53,870 | ₩54,110 | -3.01% | 1590.1만 |
|---|
| 2026.03.19 | ₩55,869 | ₩56,109 | ₩55,529 | ₩55,883 | +0.02% | 964.6만 |
|---|
| 2026.03.18 | ₩56,723 | ₩56,769 | ₩55,976 | ₩56,016 | -1.25% | 635.1만 |
|---|
| 2026.03.17 | ₩57,242 | ₩57,402 | ₩56,896 | ₩56,949 | -0.51% | 565.5만 |
|---|
| 2026.03.16 | ₩56,736 | ₩57,134 | ₩56,643 | ₩56,763 | +0.05% | 900.3만 |
|---|
| 2026.03.13 | ₩56,803 | ₩56,936 | ₩56,256 | ₩56,323 | -0.84% | 791.6만 |
|---|
| 2026.03.12 | ₩56,083 | ₩56,563 | ₩55,963 | ₩56,176 | +0.17% | 648.7만 |
|---|
| 2026.03.11 | ₩56,989 | ₩57,029 | ₩56,376 | ₩56,536 | -0.80% | 716.5만 |
|---|
| 2026.03.10 | ₩57,122 | ₩57,716 | ₩56,863 | ₩57,216 | +0.16% | 1050.7만 |
|---|
| 2026.03.09 | ₩56,549 | ₩57,489 | ₩55,963 | ₩57,296 | +1.32% | 1077.1만 |
|---|
| 2026.03.06 | ₩57,256 | ₩57,322 | ₩56,883 | ₩57,176 | -0.14% | 1170.3만 |
|---|
| 2026.03.05 | ₩57,696 | ₩57,856 | ₩57,256 | ₩57,776 | +0.14% | 918.2만 |
|---|
| 2026.03.04 | ₩58,056 | ₩58,396 | ₩57,676 | ₩58,336 | +0.48% | 785.1만 |
|---|
| 2026.03.03 | ₩57,736 | ₩58,456 | ₩57,216 | ₩58,256 | +0.90% | 1228.8만 |
|---|
| 2026.03.02 | ₩58,069 | ₩58,749 | ₩57,816 | ₩58,549 | +0.83% | 1330.8만 |
|---|
| 2026.02.27 | ₩58,056 | ₩58,689 | ₩58,009 | ₩58,442 | +0.67% | 1082.6만 |
|---|
| 2026.02.26 | ₩58,202 | ₩58,282 | ₩57,876 | ₩58,162 | -0.07% | 877.4만 |
|---|
| 2026.02.25 | ₩58,242 | ₩58,389 | ₩57,762 | ₩57,909 | -0.57% | 874.5만 |
|---|
| 2026.02.24 | ₩58,016 | ₩58,382 | ₩57,909 | ₩58,296 | +0.48% | 1059만 |
|---|
| 2026.02.23 | ₩58,002 | ₩58,589 | ₩57,909 | ₩58,136 | +0.23% | 864.8만 |
|---|
| 2026.02.20 | ₩57,656 | ₩58,069 | ₩57,529 | ₩58,069 | +0.72% | 746.8만 |
|---|
| 2026.02.19 | ₩57,709 | ₩58,049 | ₩57,336 | ₩57,589 | -0.21% | 665.5만 |
|---|
| 2026.02.18 | ₩58,416 | ₩58,556 | ₩57,649 | ₩57,789 | -1.07% | 1099.6만 |
|---|
| 2026.02.17 | ₩58,189 | ₩58,609 | ₩57,869 | ₩58,576 | +0.66% | 975.8만 |
|---|
| 2026.02.13 | ₩57,369 | ₩58,202 | ₩57,149 | ₩57,989 | +1.08% | 1076.8만 |
|---|
| 2026.02.12 | ₩57,762 | ₩58,322 | ₩57,136 | ₩57,149 | -1.06% | 1784.9만 |
|---|
| 2026.02.11 | ₩57,242 | ₩57,416 | ₩56,949 | ₩57,056 | -0.33% | 1376만 |
|---|
| 2026.02.10 | ₩56,356 | ₩57,249 | ₩56,283 | ₩57,109 | +1.34% | 1054.8만 |
|---|
| 2026.02.09 | ₩55,883 | ₩56,363 | ₩55,576 | ₩56,323 | +0.79% | 563.9만 |
|---|
| 2026.02.06 | ₩55,429 | ₩56,049 | ₩55,283 | ₩55,976 | +0.99% | 818.1만 |
|---|
| 2026.02.05 | ₩55,110 | ₩55,329 | ₩54,650 | ₩54,963 | -0.27% | 989.5만 |
|---|
| 2026.02.04 | ₩54,723 | ₩55,516 | ₩54,523 | ₩55,269 | +1.00% | 957.4만 |
|---|
| 2026.02.03 | ₩54,483 | ₩54,763 | ₩54,030 | ₩54,403 | -0.15% | 871만 |
|---|
| 2026.02.02 | ₩55,323 | ₩55,436 | ₩54,590 | ₩54,603 | -1.30% | 938.7만 |
|---|
| 2026.01.30 | ₩55,070 | ₩55,243 | ₩54,507 | ₩55,230 | +0.29% | 1061.8만 |
|---|
| 2026.01.29 | ₩54,723 | ₩55,256 | ₩54,443 | ₩55,150 | +0.78% | 865.1만 |
|---|
| 2026.01.28 | ₩54,970 | ₩55,150 | ₩54,316 | ₩54,456 | -0.93% | 851.9만 |
|---|
| 2026.01.27 | ₩55,043 | ₩55,123 | ₩54,750 | ₩54,990 | -0.10% | 645.3만 |
|---|
| 2026.01.26 | ₩55,203 | ₩55,343 | ₩54,910 | ₩54,950 | -0.46% | 646.2만 |
|---|
| 2026.01.23 | ₩54,830 | ₩55,096 | ₩54,563 | ₩54,990 | +0.29% | 758.7만 |
|---|
| 2026.01.22 | ₩55,403 | ₩55,569 | ₩54,816 | ₩54,843 | -1.01% | 973.2만 |
|---|
| 2026.01.21 | ₩55,523 | ₩55,669 | ₩54,943 | ₩55,389 | -0.24% | 995만 |
|---|
| 2026.01.20 | ₩55,896 | ₩55,989 | ₩55,136 | ₩55,190 | -1.26% | 926.4만 |
|---|
| 2026.01.16 | ₩55,469 | ₩56,443 | ₩55,376 | ₩56,269 | +1.44% | 954.1만 |
|---|
| 2026.01.15 | ₩55,376 | ₩55,789 | ₩55,250 | ₩55,589 | +0.39% | 2330.8만 |
|---|
| 2026.01.14 | ₩54,523 | ₩55,183 | ₩54,523 | ₩55,176 | +1.20% | 973.8만 |
|---|
| 2026.01.13 | ₩54,136 | ₩54,623 | ₩53,656 | ₩54,563 | +0.79% | 877.8만 |
|---|
| 2026.01.12 | ₩54,056 | ₩54,416 | ₩53,930 | ₩54,150 | +0.17% | 839.9만 |
|---|
| 2026.01.09 | ₩53,870 | ₩54,330 | ₩53,870 | ₩53,990 | +0.22% | 705만 |
|---|
| 2026.01.08 | ₩53,310 | ₩54,170 | ₩53,190 | ₩53,910 | +1.13% | 878.5만 |
|---|
| 2026.01.07 | ₩54,496 | ₩54,643 | ₩53,497 | ₩53,510 | -1.81% | 1248.2만 |
|---|
| 2026.01.06 | ₩53,670 | ₩54,430 | ₩53,643 | ₩54,256 | +1.09% | 905.3만 |
|---|
| 2026.01.05 | ₩53,650 | ₩54,123 | ₩53,390 | ₩53,896 | +0.46% | 1223.2만 |
|---|
| 2026.01.02 | ₩53,776 | ₩53,996 | ₩53,390 | ₩53,830 | +0.10% | 921.2만 |
|---|
| 2025.12.31 | ₩54,230 | ₩54,243 | ₩53,776 | ₩53,790 | -0.81% | 608.3만 |
|---|
| 2025.12.30 | ₩54,163 | ₩54,310 | ₩54,070 | ₩54,283 | +0.22% | 796.7만 |
|---|
| 2025.12.29 | ₩54,243 | ₩54,310 | ₩54,016 | ₩54,163 | -0.15% | 951.9만 |
|---|
| 2025.12.26 | ₩53,790 | ₩54,043 | ₩53,735 | ₩54,016 | +0.42% | 597.3만 |
|---|
| 2025.12.24 | ₩53,590 | ₩54,003 | ₩53,590 | ₩53,910 | +0.60% | 324.3만 |
|---|
| 2025.12.23 | ₩53,630 | ₩53,630 | ₩53,317 | ₩53,563 | -0.12% | 838.4만 |
|---|
| 2025.12.22 | ₩53,123 | ₩53,643 | ₩52,957 | ₩53,576 | +0.85% | 679.8만 |
|---|
| 2025.12.19 | ₩53,816 | ₩54,144 | ₩53,743 | ₩53,763 | -0.10% | 833.8만 |
|---|
| 2025.12.18 | ₩54,496 | ₩54,643 | ₩53,896 | ₩53,963 | -0.98% | 948.2만 |
|---|
| 2025.12.17 | ₩54,063 | ₩54,483 | ₩54,043 | ₩54,296 | +0.43% | 881.2만 |
|---|
| 2025.12.16 | ₩54,590 | ₩54,683 | ₩53,991 | ₩54,056 | -0.98% | 772.2만 |
|---|
| 2025.12.15 | ₩54,630 | ₩54,636 | ₩54,143 | ₩54,536 | -0.17% | 782만 |
|---|
| 2025.12.12 | ₩54,616 | ₩54,816 | ₩54,130 | ₩54,323 | -0.54% | 744.2만 |
|---|
| 2025.12.11 | ₩54,216 | ₩54,556 | ₩54,150 | ₩54,390 | +0.32% | 1030만 |
|---|
| 2025.12.10 | ₩54,136 | ₩54,494 | ₩54,035 | ₩54,096 | -0.07% | 795.6만 |
|---|
| 2025.12.09 | ₩54,443 | ₩54,770 | ₩53,950 | ₩53,990 | -0.83% | 632.5만 |
|---|
| 2025.12.08 | ₩54,616 | ₩54,663 | ₩54,270 | ₩54,310 | -0.56% | 604.6만 |
|---|
| 2025.12.05 | ₩54,643 | ₩54,916 | ₩54,503 | ₩54,643 | 0.00% | 455.3만 |
|---|
| 2025.12.04 | ₩54,643 | ₩55,043 | ₩54,576 | ₩54,656 | +0.02% | 742.7만 |
|---|
| 2025.12.03 | ₩54,576 | ₩54,883 | ₩54,475 | ₩54,750 | +0.32% | 450.1만 |
|---|
| 2025.12.02 | ₩54,976 | ₩54,990 | ₩54,436 | ₩54,643 | -0.61% | 541.2만 |
|---|
| 2025.12.01 | ₩54,963 | ₩55,176 | ₩54,756 | ₩54,776 | -0.34% | 600.9만 |
|---|
| 2025.11.28 | ₩55,296 | ₩55,703 | ₩55,216 | ₩55,549 | +0.46% | 377.2만 |
|---|
| 2025.11.26 | ₩54,883 | ₩55,569 | ₩54,870 | ₩55,283 | +0.73% | 681.4만 |
|---|
| 2025.11.25 | ₩54,750 | ₩55,269 | ₩54,710 | ₩55,043 | +0.54% | 589.8만 |
|---|
| 2025.11.24 | ₩54,576 | ₩54,703 | ₩54,163 | ₩54,603 | +0.05% | 679.7만 |
|---|
| 2025.11.21 | ₩54,190 | ₩54,763 | ₩53,910 | ₩54,523 | +0.62% | 785.9만 |
|---|
| 2025.11.20 | ₩54,430 | ₩54,630 | ₩53,796 | ₩53,816 | -1.13% | 747.7만 |
|---|
| 2025.11.19 | ₩54,456 | ₩54,456 | ₩53,830 | ₩54,003 | -0.83% | 720.2만 |
|---|
| 2025.11.18 | ₩54,283 | ₩54,596 | ₩54,043 | ₩54,430 | +0.27% | 663.4만 |
|---|
| 2025.11.17 | ₩54,790 | ₩54,803 | ₩54,070 | ₩54,230 | -1.02% | 586.2만 |
|---|
| 2025.11.14 | ₩54,670 | ₩54,696 | ₩54,270 | ₩54,590 | -0.15% | 643.5만 |
|---|
| 2025.11.13 | ₩54,896 | ₩55,083 | ₩54,356 | ₩54,430 | -0.85% | 803.3만 |
|---|
| 2025.11.12 | ₩55,296 | ₩55,516 | ₩55,143 | ₩55,150 | -0.27% | 580.2만 |
|---|
| 2025.11.11 | ₩55,083 | ₩55,609 | ₩55,070 | ₩55,589 | +0.92% | 574.4만 |
|---|
| 2025.11.10 | ₩54,910 | ₩55,196 | ₩54,590 | ₩54,976 | +0.12% | 682.4만 |
|---|
| 2025.11.07 | ₩54,550 | ₩55,043 | ₩54,390 | ₩55,016 | +0.86% | 767.4만 |
|---|
| 2025.11.06 | ₩54,483 | ₩54,716 | ₩54,256 | ₩54,296 | -0.34% | 817.2만 |
|---|
| 2025.11.05 | ₩54,736 | ₩54,816 | ₩54,263 | ₩54,563 | -0.32% | 692.6만 |
|---|
| 2025.11.04 | ₩54,563 | ₩54,663 | ₩54,310 | ₩54,576 | +0.02% | 841.3만 |
|---|
| 2025.11.03 | ₩53,963 | ₩54,483 | ₩53,696 | ₩54,430 | +0.86% | 1084.7만 |
|---|
| 2025.10.31 | ₩54,096 | ₩54,735 | ₩53,976 | ₩54,523 | +0.79% | 978.8만 |
|---|
| 2025.10.30 | ₩54,223 | ₩54,843 | ₩54,096 | ₩54,496 | +0.50% | 1435.3만 |
|---|
| 2025.10.29 | ₩55,123 | ₩55,349 | ₩54,030 | ₩54,190 | -1.69% | 1314.1만 |
|---|
| 2025.10.28 | ₩56,703 | ₩56,803 | ₩55,683 | ₩55,709 | -1.75% | 1743.8만 |
|---|
| 2025.10.27 | ₩56,883 | ₩57,024 | ₩56,589 | ₩56,976 | +0.16% | 685.1만 |
|---|
| 2025.10.24 | ₩56,949 | ₩57,162 | ₩56,843 | ₩56,856 | -0.16% | 782만 |
|---|
| 2025.10.23 | ₩56,776 | ₩56,949 | ₩56,129 | ₩56,656 | -0.21% | 944.6만 |
|---|
| 2025.10.22 | ₩56,709 | ₩56,803 | ₩56,376 | ₩56,709 | 0.00% | 775.5만 |
|---|
| 2025.10.21 | ₩56,496 | ₩56,784 | ₩56,316 | ₩56,456 | -0.07% | 688.8만 |
|---|
| 2025.10.20 | ₩56,373 | ₩56,643 | ₩56,189 | ₩56,629 | +0.45% | 482.6만 |
|---|
| 2025.10.17 | ₩55,723 | ₩56,121 | ₩55,496 | ₩56,043 | +0.57% | 945.9만 |
|---|
| 2025.10.16 | ₩55,976 | ₩56,189 | ₩55,629 | ₩55,683 | -0.52% | 944.3만 |
|---|
| 2025.10.15 | ₩55,230 | ₩56,016 | ₩55,203 | ₩55,856 | +1.13% | 739.4만 |
|---|
| 2025.10.14 | ₩54,456 | ₩55,123 | ₩54,363 | ₩55,056 | +1.10% | 776.9만 |
|---|
| 2025.10.13 | ₩54,243 | ₩54,584 | ₩54,136 | ₩54,536 | +0.54% | 672.1만 |
|---|
| 2025.10.10 | ₩54,936 | ₩55,070 | ₩54,150 | ₩54,230 | -1.29% | 1015.3만 |
|---|