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 | ₩54,905 | ₩55,585 | ₩54,864 | ₩55,479 | +1.04% | 701.4만 |
| 2026.10.08 | ₩53,945 | ₩54,559 | ₩53,712 | ₩54,465 | +0.96% | 789.9만 |
| 2026.10.07 | ₩54,905 | ₩54,905 | ₩54,072 | ₩54,092 | -1.48% | 920.7만 |
| 2026.10.06 | ₩54,385 | ₩55,025 | ₩54,319 | ₩54,799 | +0.76% | 738.5만 |
| 2026.10.05 | ₩54,359 | ₩54,519 | ₩53,907 | ₩54,225 | -0.25% | 910.6만 |
| 2026.10.02 | ₩54,612 | ₩55,059 | ₩54,335 | ₩54,412 | -0.37% | 639.5만 |
| 2026.10.01 | ₩54,372 | ₩54,479 | ₩53,872 | ₩54,239 | -0.25% | 951.4만 |
| 2026.09.30 | ₩55,359 | ₩55,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,545 |
| -1.47% |
| 795.3만 |
| 2026.09.29 | ₩54,972 | ₩55,359 | ₩54,759 | ₩55,119 | +0.27% | 654.9만 |
|---|
| 2026.09.28 | ₩55,492 | ₩55,619 | ₩54,952 | ₩55,132 | -0.65% | 879만 |
|---|
| 2026.09.25 | ₩55,705 | ₩55,725 | ₩55,105 | ₩55,412 | -0.53% | 578.2만 |
|---|
| 2026.09.24 | ₩56,039 | ₩56,125 | ₩55,499 | ₩55,532 | -0.90% | 572.9만 |
|---|
| 2026.09.23 | ₩56,132 | ₩56,565 | ₩55,745 | ₩55,785 | -0.62% | 679.3만 |
|---|
| 2026.09.22 | ₩56,772 | ₩56,892 | ₩56,559 | ₩56,665 | -0.19% | 483.7만 |
|---|
| 2026.09.21 | ₩56,465 | ₩56,845 | ₩56,385 | ₩56,785 | +0.57% | 525.9만 |
|---|
| 2026.09.18 | ₩56,785 | ₩57,059 | ₩56,665 | ₩56,705 | -0.14% | 619.2만 |
|---|
| 2026.09.17 | ₩57,459 | ₩57,559 | ₩57,125 | ₩57,252 | -0.36% | 435.6만 |
|---|
| 2026.09.16 | ₩57,428 | ₩57,985 | ₩56,805 | ₩57,079 | -0.61% | 531.1만 |
|---|
| 2026.09.15 | ₩57,479 | ₩57,545 | ₩56,932 | ₩57,425 | -0.09% | 464.1만 |
|---|
| 2026.09.14 | ₩57,852 | ₩58,119 | ₩57,285 | ₩57,492 | -0.62% | 617.9만 |
|---|
| 2026.09.11 | ₩57,865 | ₩58,065 | ₩57,639 | ₩57,892 | +0.05% | 438.9만 |
|---|
| 2026.09.10 | ₩57,959 | ₩58,145 | ₩57,252 | ₩57,399 | -0.97% | 473만 |
|---|
| 2026.09.09 | ₩58,332 | ₩58,545 | ₩57,832 | ₩57,879 | -0.78% | 589.7만 |
|---|
| 2026.09.08 | ₩58,219 | ₩59,012 | ₩58,213 | ₩58,532 | +0.54% | 488.3만 |
|---|
| 2026.09.04 | ₩58,719 | ₩59,039 | ₩58,499 | ₩58,572 | -0.25% | 382.9만 |
|---|
| 2026.09.03 | ₩58,772 | ₩59,019 | ₩58,452 | ₩58,999 | +0.39% | 441.5만 |
|---|
| 2026.09.02 | ₩58,679 | ₩58,732 | ₩58,085 | ₩58,305 | -0.64% | 766.2만 |
|---|
| 2026.09.01 | ₩58,839 | ₩59,192 | ₩58,525 | ₩58,719 | -0.20% | 677.6만 |
|---|
| 2026.08.31 | ₩59,065 | ₩59,125 | ₩58,485 | ₩58,812 | -0.43% | 740.5만 |
|---|
| 2026.08.28 | ₩59,845 | ₩59,865 | ₩59,179 | ₩59,305 | -0.90% | 395.9만 |
|---|
| 2026.08.27 | ₩59,719 | ₩60,058 | ₩59,505 | ₩59,545 | -0.29% | 463.8만 |
|---|
| 2026.08.26 | ₩60,492 | ₩60,612 | ₩60,078 | ₩60,118 | -0.62% | 342.9만 |
|---|
| 2026.08.25 | ₩60,452 | ₩60,618 | ₩60,212 | ₩60,478 | +0.04% | 314.9만 |
|---|
| 2026.08.24 | ₩60,258 | ₩60,532 | ₩59,959 | ₩60,438 | +0.30% | 402.1만 |
|---|
| 2026.08.21 | ₩60,265 | ₩60,338 | ₩59,910 | ₩60,105 | -0.27% | 396.9만 |
|---|
| 2026.08.20 | ₩60,025 | ₩60,412 | ₩59,772 | ₩60,105 | +0.13% | 440.9만 |
|---|
| 2026.08.19 | ₩59,852 | ₩60,112 | ₩59,525 | ₩59,985 | +0.22% | 461.8만 |
|---|
| 2026.08.18 | ₩60,238 | ₩60,238 | ₩59,479 | ₩59,505 | -1.22% | 615.6만 |
|---|
| 2026.08.17 | ₩60,132 | ₩60,198 | ₩59,639 | ₩59,772 | -0.60% | 854.3만 |
|---|
| 2026.08.14 | ₩60,156 | ₩60,425 | ₩60,052 | ₩60,358 | +0.34% | 454.6만 |
|---|
| 2026.08.13 | ₩59,652 | ₩60,265 | ₩59,585 | ₩60,158 | +0.85% | 576.1만 |
|---|
| 2026.08.12 | ₩58,932 | ₩59,379 | ₩58,799 | ₩59,319 | +0.66% | 472.4만 |
|---|
| 2026.08.11 | ₩59,012 | ₩59,199 | ₩58,679 | ₩58,772 | -0.41% | 555.2만 |
|---|
| 2026.08.10 | ₩59,605 | ₩59,665 | ₩58,985 | ₩59,199 | -0.68% | 529.5만 |
|---|
| 2026.08.07 | ₩59,772 | ₩60,338 | ₩59,612 | ₩59,972 | +0.33% | 386.4만 |
|---|
| 2026.08.06 | ₩60,712 | ₩60,718 | ₩59,545 | ₩59,745 | -1.59% | 497.6만 |
|---|
| 2026.08.05 | ₩60,372 | ₩60,425 | ₩59,592 | ₩60,265 | -0.18% | 600.8만 |
|---|
| 2026.08.04 | ₩59,532 | ₩60,312 | ₩59,239 | ₩60,225 | +1.16% | 624.8만 |
|---|
| 2026.08.03 | ₩60,105 | ₩60,518 | ₩59,825 | ₩60,238 | +0.22% | 751.5만 |
|---|
| 2026.07.31 | ₩60,372 | ₩60,452 | ₩59,719 | ₩60,092 | -0.46% | 654.6만 |
|---|
| 2026.07.30 | ₩61,252 | ₩61,385 | ₩59,905 | ₩60,398 | -1.39% | 648.3만 |
|---|
| 2026.07.29 | ₩61,392 | ₩61,618 | ₩60,898 | ₩61,278 | -0.18% | 603.1만 |
|---|
| 2026.07.28 | ₩61,558 | ₩61,938 | ₩61,318 | ₩61,345 | -0.35% | 583.3만 |
|---|
| 2026.07.27 | ₩61,138 | ₩61,405 | ₩60,865 | ₩61,012 | -0.21% | 421.6만 |
|---|
| 2026.07.24 | ₩60,458 | ₩61,505 | ₩60,398 | ₩61,265 | +1.33% | 473.7만 |
|---|
| 2026.07.23 | ₩59,772 | ₩60,358 | ₩59,759 | ₩59,932 | +0.27% | 474.6만 |
|---|
| 2026.07.22 | ₩60,398 | ₩60,492 | ₩59,892 | ₩60,012 | -0.64% | 406.4만 |
|---|
| 2026.07.21 | ₩60,372 | ₩60,485 | ₩60,045 | ₩60,265 | -0.18% | 313.7만 |
|---|
| 2026.07.20 | ₩60,445 | ₩60,678 | ₩60,078 | ₩60,305 | -0.23% | 325.5만 |
|---|
| 2026.07.17 | ₩60,905 | ₩61,272 | ₩60,298 | ₩60,558 | -0.57% | 390.3만 |
|---|
| 2026.07.16 | ₩59,612 | ₩60,685 | ₩59,559 | ₩60,612 | +1.68% | 422.8만 |
|---|
| 2026.07.15 | ₩59,479 | ₩60,052 | ₩59,199 | ₩59,412 | -0.11% | 456.3만 |
|---|
| 2026.07.14 | ₩59,665 | ₩59,725 | ₩59,179 | ₩59,305 | -0.60% | 394.4만 |
|---|
| 2026.07.13 | ₩59,479 | ₩59,939 | ₩59,332 | ₩59,599 | +0.20% | 421.4만 |
|---|
| 2026.07.10 | ₩59,305 | ₩59,412 | ₩58,732 | ₩59,265 | -0.07% | 360.8만 |
|---|
| 2026.07.09 | ₩58,932 | ₩59,292 | ₩58,772 | ₩58,972 | +0.07% | 295.9만 |
|---|
| 2026.07.08 | ₩59,799 | ₩59,799 | ₩58,819 | ₩58,865 | -1.56% | 395.7만 |
|---|
| 2026.07.07 | ₩59,365 | ₩60,165 | ₩59,305 | ₩59,852 | +0.82% | 483.6만 |
|---|
| 2026.07.06 | ₩59,639 | ₩59,705 | ₩58,799 | ₩59,052 | -0.98% | 703.7만 |
|---|
| 2026.07.02 | ₩59,159 | ₩59,585 | ₩59,065 | ₩59,572 | +0.70% | 550.3만 |
|---|
| 2026.07.01 | ₩58,719 | ₩59,385 | ₩58,685 | ₩58,905 | +0.32% | 807.3만 |
|---|
| 2026.06.30 | ₩59,165 | ₩59,359 | ₩58,645 | ₩58,705 | -0.78% | 911.7만 |
|---|
| 2026.06.29 | ₩60,185 | ₩60,258 | ₩59,399 | ₩59,892 | -0.49% | 515.1만 |
|---|
| 2026.06.26 | ₩59,852 | ₩60,385 | ₩59,705 | ₩60,318 | +0.78% | 542.2만 |
|---|
| 2026.06.25 | ₩59,599 | ₩59,699 | ₩58,825 | ₩59,452 | -0.25% | 564.3만 |
|---|
| 2026.06.24 | ₩59,705 | ₩59,839 | ₩59,045 | ₩59,345 | -0.60% | 515.9만 |
|---|
| 2026.06.23 | ₩58,839 | ₩59,621 | ₩58,785 | ₩59,519 | +1.16% | 413.8만 |
|---|
| 2026.06.22 | ₩58,225 | ₩58,965 | ₩57,972 | ₩58,692 | +0.80% | 444.4만 |
|---|
| 2026.06.18 | ₩59,172 | ₩59,172 | ₩58,439 | ₩58,479 | -1.17% | 573.1만 |
|---|
| 2026.06.17 | ₩59,945 | ₩60,072 | ₩58,459 | ₩58,625 | -2.20% | 1144만 |
|---|
| 2026.06.16 | ₩60,278 | ₩60,612 | ₩59,945 | ₩60,132 | -0.24% | 400.4만 |
|---|
| 2026.06.15 | ₩60,418 | ₩60,865 | ₩59,825 | ₩59,985 | -0.72% | 528.4만 |
|---|
| 2026.06.12 | ₩60,052 | ₩60,692 | ₩60,025 | ₩60,478 | +0.71% | 400.3만 |
|---|
| 2026.06.11 | ₩60,078 | ₩60,318 | ₩59,632 | ₩59,892 | -0.31% | 551.4만 |
|---|
| 2026.06.10 | ₩60,145 | ₩60,358 | ₩59,985 | ₩59,985 | -0.27% | 456만 |
|---|
| 2026.06.09 | ₩59,039 | ₩60,252 | ₩58,919 | ₩59,959 | +1.56% | 555.6만 |
|---|
| 2026.06.08 | ₩59,585 | ₩59,772 | ₩58,592 | ₩58,705 | -1.48% | 497.5만 |
|---|
| 2026.06.05 | ₩59,105 | ₩60,065 | ₩58,945 | ₩59,599 | +0.83% | 532.7만 |
|---|
| 2026.06.04 | ₩58,879 | ₩59,239 | ₩58,379 | ₩59,199 | +0.54% | 518.5만 |
|---|
| 2026.06.03 | ₩57,839 | ₩58,619 | ₩57,759 | ₩58,012 | +0.30% | 566.5만 |
|---|
| 2026.06.02 | ₩57,732 | ₩58,012 | ₩57,432 | ₩57,985 | +0.44% | 616.1만 |
|---|
| 2026.06.01 | ₩58,292 | ₩58,419 | ₩57,692 | ₩57,692 | -1.03% | 647.8만 |
|---|
| 2026.05.29 | ₩59,079 | ₩59,132 | ₩58,432 | ₩58,652 | -0.72% | 664.2만 |
|---|
| 2026.05.28 | ₩59,372 | ₩59,672 | ₩59,072 | ₩59,212 | -0.27% | 327.4만 |
|---|
| 2026.05.27 | ₩59,652 | ₩59,979 | ₩59,465 | ₩59,505 | -0.25% | 343.6만 |
|---|
| 2026.05.26 | ₩59,692 | ₩59,872 | ₩59,399 | ₩59,612 | -0.13% | 432만 |
|---|
| 2026.05.22 | ₩59,505 | ₩59,759 | ₩59,039 | ₩59,412 | -0.16% | 383만 |
|---|
| 2026.05.21 | ₩59,025 | ₩59,385 | ₩58,645 | ₩59,332 | +0.52% | 356.8만 |
|---|
| 2026.05.20 | ₩58,479 | ₩59,265 | ₩58,479 | ₩59,239 | +1.30% | 386.1만 |
|---|
| 2026.05.19 | ₩58,285 | ₩58,712 | ₩58,012 | ₩58,585 | +0.51% | 432.8만 |
|---|
| 2026.05.18 | ₩57,719 | ₩58,379 | ₩57,719 | ₩58,332 | +1.06% | 606.1만 |
|---|
| 2026.05.15 | ₩58,412 | ₩58,452 | ₩57,559 | ₩57,639 | -1.32% | 493.7만 |
|---|
| 2026.05.14 | ₩59,105 | ₩59,179 | ₩58,492 | ₩58,545 | -0.95% | 474.6만 |
|---|
| 2026.05.13 | ₩58,972 | ₩59,225 | ₩58,579 | ₩58,945 | -0.05% | 524.3만 |
|---|
| 2026.05.12 | ₩59,359 | ₩59,585 | ₩59,032 | ₩59,439 | +0.13% | 502.2만 |
|---|
| 2026.05.11 | ₩59,185 | ₩59,745 | ₩59,185 | ₩59,425 | +0.41% | 417.2만 |
|---|
| 2026.05.08 | ₩59,359 | ₩59,625 | ₩59,179 | ₩59,212 | -0.25% | 326.7만 |
|---|
| 2026.05.07 | ₩59,419 | ₩59,652 | ₩58,899 | ₩59,199 | -0.37% | 695.6만 |
|---|
| 2026.05.06 | ₩59,252 | ₩59,879 | ₩59,219 | ₩59,652 | +0.68% | 530.9만 |
|---|
| 2026.05.05 | ₩58,825 | ₩59,025 | ₩58,465 | ₩58,892 | +0.11% | 581.1만 |
|---|
| 2026.05.04 | ₩58,879 | ₩59,252 | ₩58,532 | ₩58,772 | -0.18% | 422만 |
|---|
| 2026.05.01 | ₩59,319 | ₩59,432 | ₩58,892 | ₩59,092 | -0.38% | 721.2만 |
|---|
| 2026.04.30 | ₩58,052 | ₩59,299 | ₩57,999 | ₩59,199 | +1.98% | 747.1만 |
|---|
| 2026.04.29 | ₩58,332 | ₩58,705 | ₩57,972 | ₩58,185 | -0.25% | 910.9만 |
|---|
| 2026.04.28 | ₩58,332 | ₩58,599 | ₩57,765 | ₩58,545 | +0.37% | 613.6만 |
|---|
| 2026.04.27 | ₩58,212 | ₩58,625 | ₩57,905 | ₩57,985 | -0.39% | 408.2만 |
|---|
| 2026.04.24 | ₩58,665 | ₩58,905 | ₩58,399 | ₩58,439 | -0.39% | 358.1만 |
|---|
| 2026.04.23 | ₩58,199 | ₩58,679 | ₩57,999 | ₩58,612 | +0.71% | 415.9만 |
|---|
| 2026.04.22 | ₩58,545 | ₩58,852 | ₩57,732 | ₩57,945 | -1.02% | 511.6만 |
|---|
| 2026.04.21 | ₩59,439 | ₩59,525 | ₩58,332 | ₩58,372 | -1.79% | 508.1만 |
|---|
| 2026.04.20 | ₩59,199 | ₩59,532 | ₩59,095 | ₩59,519 | +0.54% | 362.9만 |
|---|
| 2026.04.17 | ₩58,572 | ₩59,412 | ₩58,505 | ₩59,305 | +1.25% | 384만 |
|---|
| 2026.04.16 | ₩58,039 | ₩58,439 | ₩57,959 | ₩58,412 | +0.64% | 431.7만 |
|---|
| 2026.04.15 | ₩57,792 | ₩57,899 | ₩57,505 | ₩57,879 | +0.15% | 303만 |
|---|
| 2026.04.14 | ₩57,292 | ₩57,965 | ₩57,139 | ₩57,905 | +1.07% | 487.4만 |
|---|
| 2026.04.13 | ₩56,879 | ₩57,379 | ₩56,732 | ₩57,359 | +0.84% | 407.9만 |
|---|
| 2026.04.10 | ₩57,025 | ₩57,279 | ₩56,819 | ₩57,092 | +0.12% | 499만 |
|---|
| 2026.04.09 | ₩56,385 | ₩57,479 | ₩56,305 | ₩56,972 | +1.04% | 520.2만 |
|---|
| 2026.04.08 | ₩56,412 | ₩56,685 | ₩56,159 | ₩56,585 | +0.31% | 583.7만 |
|---|
| 2026.04.07 | ₩55,452 | ₩55,832 | ₩55,139 | ₩55,625 | +0.31% | 542.1만 |
|---|
| 2026.04.06 | ₩55,359 | ₩55,825 | ₩55,205 | ₩55,679 | +0.58% | 515만 |
|---|
| 2026.04.02 | ₩54,519 | ₩55,585 | ₩54,265 | ₩55,479 | +1.76% | 735.5만 |
|---|
| 2026.04.01 | ₩54,492 | ₩54,832 | ₩54,332 | ₩54,599 | +0.20% | 1156.6만 |
|---|
| 2026.03.31 | ₩54,252 | ₩54,852 | ₩53,805 | ₩54,439 | +0.34% | 1339.5만 |
|---|
| 2026.03.30 | ₩53,945 | ₩54,332 | ₩53,385 | ₩53,612 | -0.62% | 1261.7만 |
|---|
| 2026.03.27 | ₩53,625 | ₩53,932 | ₩53,252 | ₩53,345 | -0.52% | 612.2만 |
|---|
| 2026.03.26 | ₩53,585 | ₩54,132 | ₩53,372 | ₩53,719 | +0.25% | 1447.8만 |
|---|
| 2026.03.25 | ₩53,945 | ₩54,105 | ₩53,452 | ₩53,692 | -0.47% | 990.4만 |
|---|
| 2026.03.24 | ₩53,892 | ₩54,305 | ₩53,625 | ₩53,719 | -0.32% | 994.3만 |
|---|
| 2026.03.23 | ₩54,559 | ₩54,812 | ₩54,119 | ₩54,159 | -0.73% | 1531.5만 |
|---|
| 2026.03.20 | ₩55,799 | ₩55,919 | ₩53,879 | ₩54,119 | -3.01% | 1590.1만 |
|---|
| 2026.03.19 | ₩55,879 | ₩56,119 | ₩55,539 | ₩55,892 | +0.02% | 964.6만 |
|---|
| 2026.03.18 | ₩56,732 | ₩56,779 | ₩55,985 | ₩56,025 | -1.25% | 635.1만 |
|---|
| 2026.03.17 | ₩57,252 | ₩57,412 | ₩56,905 | ₩56,959 | -0.51% | 565.5만 |
|---|
| 2026.03.16 | ₩56,745 | ₩57,144 | ₩56,652 | ₩56,772 | +0.05% | 900.3만 |
|---|
| 2026.03.13 | ₩56,812 | ₩56,945 | ₩56,265 | ₩56,332 | -0.84% | 791.6만 |
|---|
| 2026.03.12 | ₩56,092 | ₩56,572 | ₩55,972 | ₩56,185 | +0.17% | 648.7만 |
|---|
| 2026.03.11 | ₩56,999 | ₩57,039 | ₩56,385 | ₩56,545 | -0.80% | 716.5만 |
|---|
| 2026.03.10 | ₩57,132 | ₩57,725 | ₩56,872 | ₩57,225 | +0.16% | 1050.7만 |
|---|
| 2026.03.09 | ₩56,559 | ₩57,499 | ₩55,972 | ₩57,305 | +1.32% | 1077.1만 |
|---|
| 2026.03.06 | ₩57,265 | ₩57,332 | ₩56,892 | ₩57,185 | -0.14% | 1170.3만 |
|---|
| 2026.03.05 | ₩57,705 | ₩57,865 | ₩57,265 | ₩57,785 | +0.14% | 918.2만 |
|---|
| 2026.03.04 | ₩58,065 | ₩58,405 | ₩57,685 | ₩58,345 | +0.48% | 785.1만 |
|---|
| 2026.03.03 | ₩57,745 | ₩58,465 | ₩57,225 | ₩58,265 | +0.90% | 1228.8만 |
|---|
| 2026.03.02 | ₩58,079 | ₩58,759 | ₩57,825 | ₩58,559 | +0.83% | 1330.8만 |
|---|
| 2026.02.27 | ₩58,065 | ₩58,699 | ₩58,019 | ₩58,452 | +0.67% | 1082.6만 |
|---|
| 2026.02.26 | ₩58,212 | ₩58,292 | ₩57,885 | ₩58,172 | -0.07% | 877.4만 |
|---|
| 2026.02.25 | ₩58,252 | ₩58,399 | ₩57,772 | ₩57,919 | -0.57% | 874.5만 |
|---|
| 2026.02.24 | ₩58,025 | ₩58,392 | ₩57,919 | ₩58,305 | +0.48% | 1059만 |
|---|
| 2026.02.23 | ₩58,012 | ₩58,599 | ₩57,919 | ₩58,145 | +0.23% | 864.8만 |
|---|
| 2026.02.20 | ₩57,665 | ₩58,079 | ₩57,539 | ₩58,079 | +0.72% | 746.8만 |
|---|
| 2026.02.19 | ₩57,719 | ₩58,059 | ₩57,345 | ₩57,599 | -0.21% | 665.5만 |
|---|
| 2026.02.18 | ₩58,425 | ₩58,565 | ₩57,659 | ₩57,799 | -1.07% | 1099.6만 |
|---|
| 2026.02.17 | ₩58,199 | ₩58,619 | ₩57,879 | ₩58,585 | +0.66% | 975.8만 |
|---|
| 2026.02.13 | ₩57,379 | ₩58,212 | ₩57,159 | ₩57,999 | +1.08% | 1076.8만 |
|---|
| 2026.02.12 | ₩57,772 | ₩58,332 | ₩57,145 | ₩57,159 | -1.06% | 1784.9만 |
|---|
| 2026.02.11 | ₩57,252 | ₩57,425 | ₩56,959 | ₩57,065 | -0.33% | 1376만 |
|---|
| 2026.02.10 | ₩56,365 | ₩57,259 | ₩56,292 | ₩57,119 | +1.34% | 1054.8만 |
|---|
| 2026.02.09 | ₩55,892 | ₩56,372 | ₩55,585 | ₩56,332 | +0.79% | 563.9만 |
|---|
| 2026.02.06 | ₩55,439 | ₩56,059 | ₩55,292 | ₩55,985 | +0.99% | 818.1만 |
|---|
| 2026.02.05 | ₩55,119 | ₩55,339 | ₩54,659 | ₩54,972 | -0.27% | 989.5만 |
|---|
| 2026.02.04 | ₩54,732 | ₩55,525 | ₩54,532 | ₩55,279 | +1.00% | 957.4만 |
|---|
| 2026.02.03 | ₩54,492 | ₩54,772 | ₩54,039 | ₩54,412 | -0.15% | 871만 |
|---|
| 2026.02.02 | ₩55,332 | ₩55,445 | ₩54,599 | ₩54,612 | -1.30% | 938.7만 |
|---|
| 2026.01.30 | ₩55,079 | ₩55,252 | ₩54,516 | ₩55,239 | +0.29% | 1061.8만 |
|---|
| 2026.01.29 | ₩54,732 | ₩55,265 | ₩54,452 | ₩55,159 | +0.78% | 865.1만 |
|---|
| 2026.01.28 | ₩54,979 | ₩55,159 | ₩54,325 | ₩54,465 | -0.93% | 851.9만 |
|---|
| 2026.01.27 | ₩55,052 | ₩55,132 | ₩54,759 | ₩54,999 | -0.10% | 645.3만 |
|---|
| 2026.01.26 | ₩55,212 | ₩55,352 | ₩54,919 | ₩54,959 | -0.46% | 646.2만 |
|---|
| 2026.01.23 | ₩54,839 | ₩55,105 | ₩54,572 | ₩54,999 | +0.29% | 758.7만 |
|---|
| 2026.01.22 | ₩55,412 | ₩55,579 | ₩54,825 | ₩54,852 | -1.01% | 973.2만 |
|---|
| 2026.01.21 | ₩55,532 | ₩55,679 | ₩54,952 | ₩55,399 | -0.24% | 995만 |
|---|
| 2026.01.20 | ₩55,905 | ₩55,999 | ₩55,145 | ₩55,199 | -1.26% | 926.4만 |
|---|
| 2026.01.16 | ₩55,479 | ₩56,452 | ₩55,385 | ₩56,279 | +1.44% | 954.1만 |
|---|
| 2026.01.15 | ₩55,385 | ₩55,799 | ₩55,259 | ₩55,599 | +0.39% | 2330.8만 |
|---|
| 2026.01.14 | ₩54,532 | ₩55,192 | ₩54,532 | ₩55,185 | +1.20% | 973.8만 |
|---|
| 2026.01.13 | ₩54,145 | ₩54,632 | ₩53,665 | ₩54,572 | +0.79% | 877.8만 |
|---|
| 2026.01.12 | ₩54,065 | ₩54,425 | ₩53,939 | ₩54,159 | +0.17% | 839.9만 |
|---|
| 2026.01.09 | ₩53,879 | ₩54,339 | ₩53,879 | ₩53,999 | +0.22% | 705만 |
|---|
| 2026.01.08 | ₩53,319 | ₩54,179 | ₩53,199 | ₩53,919 | +1.13% | 878.5만 |
|---|
| 2026.01.07 | ₩54,505 | ₩54,652 | ₩53,505 | ₩53,519 | -1.81% | 1248.2만 |
|---|
| 2026.01.06 | ₩53,679 | ₩54,439 | ₩53,652 | ₩54,265 | +1.09% | 905.3만 |
|---|
| 2026.01.05 | ₩53,659 | ₩54,132 | ₩53,399 | ₩53,905 | +0.46% | 1223.2만 |
|---|
| 2026.01.02 | ₩53,785 | ₩54,005 | ₩53,399 | ₩53,839 | +0.10% | 921.2만 |
|---|
| 2025.12.31 | ₩54,239 | ₩54,252 | ₩53,785 | ₩53,799 | -0.81% | 608.3만 |
|---|
| 2025.12.30 | ₩54,172 | ₩54,319 | ₩54,079 | ₩54,292 | +0.22% | 796.7만 |
|---|
| 2025.12.29 | ₩54,252 | ₩54,319 | ₩54,025 | ₩54,172 | -0.15% | 951.9만 |
|---|
| 2025.12.26 | ₩53,799 | ₩54,052 | ₩53,744 | ₩54,025 | +0.42% | 597.3만 |
|---|
| 2025.12.24 | ₩53,599 | ₩54,012 | ₩53,599 | ₩53,919 | +0.60% | 324.3만 |
|---|
| 2025.12.23 | ₩53,639 | ₩53,639 | ₩53,325 | ₩53,572 | -0.12% | 838.4만 |
|---|
| 2025.12.22 | ₩53,132 | ₩53,652 | ₩52,965 | ₩53,585 | +0.85% | 679.8만 |
|---|
| 2025.12.19 | ₩53,825 | ₩54,153 | ₩53,752 | ₩53,772 | -0.10% | 833.8만 |
|---|
| 2025.12.18 | ₩54,505 | ₩54,652 | ₩53,905 | ₩53,972 | -0.98% | 948.2만 |
|---|
| 2025.12.17 | ₩54,072 | ₩54,492 | ₩54,052 | ₩54,305 | +0.43% | 881.2만 |
|---|
| 2025.12.16 | ₩54,599 | ₩54,692 | ₩54,000 | ₩54,065 | -0.98% | 772.2만 |
|---|
| 2025.12.15 | ₩54,639 | ₩54,645 | ₩54,152 | ₩54,545 | -0.17% | 782만 |
|---|
| 2025.12.12 | ₩54,625 | ₩54,825 | ₩54,139 | ₩54,332 | -0.54% | 744.2만 |
|---|
| 2025.12.11 | ₩54,225 | ₩54,565 | ₩54,159 | ₩54,399 | +0.32% | 1030만 |
|---|
| 2025.12.10 | ₩54,145 | ₩54,503 | ₩54,044 | ₩54,105 | -0.07% | 795.6만 |
|---|
| 2025.12.09 | ₩54,452 | ₩54,779 | ₩53,959 | ₩53,999 | -0.83% | 632.5만 |
|---|
| 2025.12.08 | ₩54,625 | ₩54,672 | ₩54,279 | ₩54,319 | -0.56% | 604.6만 |
|---|
| 2025.12.05 | ₩54,652 | ₩54,925 | ₩54,512 | ₩54,652 | 0.00% | 455.3만 |
|---|
| 2025.12.04 | ₩54,652 | ₩55,052 | ₩54,585 | ₩54,665 | +0.02% | 742.7만 |
|---|
| 2025.12.03 | ₩54,585 | ₩54,892 | ₩54,484 | ₩54,759 | +0.32% | 450.1만 |
|---|
| 2025.12.02 | ₩54,985 | ₩54,999 | ₩54,445 | ₩54,652 | -0.61% | 541.2만 |
|---|
| 2025.12.01 | ₩54,972 | ₩55,185 | ₩54,765 | ₩54,785 | -0.34% | 600.9만 |
|---|
| 2025.11.28 | ₩55,305 | ₩55,712 | ₩55,225 | ₩55,559 | +0.46% | 377.2만 |
|---|
| 2025.11.26 | ₩54,892 | ₩55,579 | ₩54,879 | ₩55,292 | +0.73% | 681.4만 |
|---|
| 2025.11.25 | ₩54,759 | ₩55,279 | ₩54,719 | ₩55,052 | +0.54% | 589.8만 |
|---|
| 2025.11.24 | ₩54,585 | ₩54,712 | ₩54,172 | ₩54,612 | +0.05% | 679.7만 |
|---|
| 2025.11.21 | ₩54,199 | ₩54,772 | ₩53,919 | ₩54,532 | +0.62% | 785.9만 |
|---|
| 2025.11.20 | ₩54,439 | ₩54,639 | ₩53,805 | ₩53,825 | -1.13% | 747.7만 |
|---|
| 2025.11.19 | ₩54,465 | ₩54,465 | ₩53,839 | ₩54,012 | -0.83% | 720.2만 |
|---|
| 2025.11.18 | ₩54,292 | ₩54,605 | ₩54,052 | ₩54,439 | +0.27% | 663.4만 |
|---|
| 2025.11.17 | ₩54,799 | ₩54,812 | ₩54,079 | ₩54,239 | -1.02% | 586.2만 |
|---|
| 2025.11.14 | ₩54,679 | ₩54,705 | ₩54,279 | ₩54,599 | -0.15% | 643.5만 |
|---|
| 2025.11.13 | ₩54,905 | ₩55,092 | ₩54,365 | ₩54,439 | -0.85% | 803.3만 |
|---|
| 2025.11.12 | ₩55,305 | ₩55,525 | ₩55,152 | ₩55,159 | -0.27% | 580.2만 |
|---|
| 2025.11.11 | ₩55,092 | ₩55,619 | ₩55,079 | ₩55,599 | +0.92% | 574.4만 |
|---|
| 2025.11.10 | ₩54,919 | ₩55,205 | ₩54,599 | ₩54,985 | +0.12% | 682.4만 |
|---|
| 2025.11.07 | ₩54,559 | ₩55,052 | ₩54,399 | ₩55,025 | +0.86% | 767.4만 |
|---|
| 2025.11.06 | ₩54,492 | ₩54,725 | ₩54,265 | ₩54,305 | -0.34% | 817.2만 |
|---|
| 2025.11.05 | ₩54,745 | ₩54,825 | ₩54,272 | ₩54,572 | -0.32% | 692.6만 |
|---|
| 2025.11.04 | ₩54,572 | ₩54,672 | ₩54,319 | ₩54,585 | +0.02% | 841.3만 |
|---|
| 2025.11.03 | ₩53,972 | ₩54,492 | ₩53,705 | ₩54,439 | +0.86% | 1084.7만 |
|---|
| 2025.10.31 | ₩54,105 | ₩54,744 | ₩53,985 | ₩54,532 | +0.79% | 978.8만 |
|---|
| 2025.10.30 | ₩54,232 | ₩54,852 | ₩54,105 | ₩54,505 | +0.50% | 1435.3만 |
|---|
| 2025.10.29 | ₩55,132 | ₩55,359 | ₩54,039 | ₩54,199 | -1.69% | 1314.1만 |
|---|
| 2025.10.28 | ₩56,712 | ₩56,812 | ₩55,692 | ₩55,719 | -1.75% | 1743.8만 |
|---|
| 2025.10.27 | ₩56,892 | ₩57,033 | ₩56,599 | ₩56,985 | +0.16% | 685.1만 |
|---|
| 2025.10.24 | ₩56,959 | ₩57,172 | ₩56,852 | ₩56,865 | -0.16% | 782만 |
|---|
| 2025.10.23 | ₩56,785 | ₩56,959 | ₩56,139 | ₩56,665 | -0.21% | 944.6만 |
|---|
| 2025.10.22 | ₩56,719 | ₩56,812 | ₩56,385 | ₩56,719 | 0.00% | 775.5만 |
|---|
| 2025.10.21 | ₩56,505 | ₩56,793 | ₩56,325 | ₩56,465 | -0.07% | 688.8만 |
|---|
| 2025.10.20 | ₩56,383 | ₩56,652 | ₩56,199 | ₩56,639 | +0.45% | 482.6만 |
|---|
| 2025.10.17 | ₩55,732 | ₩56,131 | ₩55,505 | ₩56,052 | +0.57% | 945.9만 |
|---|
| 2025.10.16 | ₩55,985 | ₩56,199 | ₩55,639 | ₩55,692 | -0.52% | 944.3만 |
|---|
| 2025.10.15 | ₩55,239 | ₩56,025 | ₩55,212 | ₩55,865 | +1.13% | 739.4만 |
|---|
| 2025.10.14 | ₩54,465 | ₩55,132 | ₩54,372 | ₩55,065 | +1.10% | 776.9만 |
|---|
| 2025.10.13 | ₩54,252 | ₩54,593 | ₩54,145 | ₩54,545 | +0.54% | 672.1만 |
|---|
| 2025.10.10 | ₩54,945 | ₩55,079 | ₩54,159 | ₩54,239 | -1.29% | 1015.3만 |
|---|