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 | ₩54,906 | ₩55,586 | ₩54,865 | ₩55,479 | +1.04% | 701.4만 |
| 2026.10.08 | ₩53,946 | ₩54,559 | ₩53,713 | ₩54,466 | +0.96% | 789.9만 |
| 2026.10.07 | ₩54,906 | ₩54,906 | ₩54,073 | ₩54,093 | -1.48% | 920.7만 |
| 2026.10.06 | ₩54,386 | ₩55,026 | ₩54,319 | ₩54,799 | +0.76% | 738.5만 |
| 2026.10.05 | ₩54,359 | ₩54,519 | ₩53,907 | ₩54,226 | -0.25% | 910.6만 |
| 2026.10.02 | ₩54,613 | ₩55,059 | ₩54,335 | ₩54,413 | -0.37% | 639.5만 |
| 2026.10.01 | ₩54,373 | ₩54,479 | ₩53,873 | ₩54,239 | -0.25% | 951.4만 |
| 2026.09.30 | ₩55,359 | ₩55,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,546 |
| -1.47% |
| 795.3만 |
| 2026.09.29 | ₩54,973 | ₩55,359 | ₩54,759 | ₩55,119 | +0.27% | 654.9만 |
|---|
| 2026.09.28 | ₩55,493 | ₩55,619 | ₩54,953 | ₩55,133 | -0.65% | 879만 |
|---|
| 2026.09.25 | ₩55,706 | ₩55,726 | ₩55,106 | ₩55,413 | -0.53% | 578.2만 |
|---|
| 2026.09.24 | ₩56,039 | ₩56,126 | ₩55,499 | ₩55,533 | -0.90% | 572.9만 |
|---|
| 2026.09.23 | ₩56,133 | ₩56,566 | ₩55,746 | ₩55,786 | -0.62% | 679.3만 |
|---|
| 2026.09.22 | ₩56,773 | ₩56,893 | ₩56,559 | ₩56,666 | -0.19% | 483.7만 |
|---|
| 2026.09.21 | ₩56,466 | ₩56,846 | ₩56,386 | ₩56,786 | +0.57% | 525.9만 |
|---|
| 2026.09.18 | ₩56,786 | ₩57,059 | ₩56,666 | ₩56,706 | -0.14% | 619.2만 |
|---|
| 2026.09.17 | ₩57,459 | ₩57,559 | ₩57,126 | ₩57,253 | -0.36% | 435.6만 |
|---|
| 2026.09.16 | ₩57,429 | ₩57,986 | ₩56,806 | ₩57,079 | -0.61% | 531.1만 |
|---|
| 2026.09.15 | ₩57,479 | ₩57,546 | ₩56,933 | ₩57,426 | -0.09% | 464.1만 |
|---|
| 2026.09.14 | ₩57,853 | ₩58,119 | ₩57,286 | ₩57,493 | -0.62% | 617.9만 |
|---|
| 2026.09.11 | ₩57,866 | ₩58,066 | ₩57,639 | ₩57,893 | +0.05% | 438.9만 |
|---|
| 2026.09.10 | ₩57,959 | ₩58,146 | ₩57,253 | ₩57,399 | -0.97% | 473만 |
|---|
| 2026.09.09 | ₩58,333 | ₩58,546 | ₩57,833 | ₩57,879 | -0.78% | 589.7만 |
|---|
| 2026.09.08 | ₩58,219 | ₩59,013 | ₩58,214 | ₩58,533 | +0.54% | 488.3만 |
|---|
| 2026.09.04 | ₩58,719 | ₩59,039 | ₩58,499 | ₩58,573 | -0.25% | 382.9만 |
|---|
| 2026.09.03 | ₩58,773 | ₩59,019 | ₩58,453 | ₩58,999 | +0.39% | 441.5만 |
|---|
| 2026.09.02 | ₩58,679 | ₩58,733 | ₩58,086 | ₩58,306 | -0.64% | 766.2만 |
|---|
| 2026.09.01 | ₩58,839 | ₩59,193 | ₩58,526 | ₩58,719 | -0.20% | 677.6만 |
|---|
| 2026.08.31 | ₩59,066 | ₩59,126 | ₩58,486 | ₩58,813 | -0.43% | 740.5만 |
|---|
| 2026.08.28 | ₩59,846 | ₩59,866 | ₩59,179 | ₩59,306 | -0.90% | 395.9만 |
|---|
| 2026.08.27 | ₩59,719 | ₩60,059 | ₩59,506 | ₩59,546 | -0.29% | 463.8만 |
|---|
| 2026.08.26 | ₩60,493 | ₩60,613 | ₩60,079 | ₩60,119 | -0.62% | 342.9만 |
|---|
| 2026.08.25 | ₩60,453 | ₩60,619 | ₩60,213 | ₩60,479 | +0.04% | 314.9만 |
|---|
| 2026.08.24 | ₩60,259 | ₩60,533 | ₩59,959 | ₩60,439 | +0.30% | 402.1만 |
|---|
| 2026.08.21 | ₩60,266 | ₩60,339 | ₩59,911 | ₩60,106 | -0.27% | 396.9만 |
|---|
| 2026.08.20 | ₩60,026 | ₩60,413 | ₩59,773 | ₩60,106 | +0.13% | 440.9만 |
|---|
| 2026.08.19 | ₩59,853 | ₩60,113 | ₩59,526 | ₩59,986 | +0.22% | 461.8만 |
|---|
| 2026.08.18 | ₩60,239 | ₩60,239 | ₩59,479 | ₩59,506 | -1.22% | 615.6만 |
|---|
| 2026.08.17 | ₩60,133 | ₩60,199 | ₩59,639 | ₩59,773 | -0.60% | 854.3만 |
|---|
| 2026.08.14 | ₩60,157 | ₩60,426 | ₩60,053 | ₩60,359 | +0.34% | 454.6만 |
|---|
| 2026.08.13 | ₩59,653 | ₩60,266 | ₩59,586 | ₩60,159 | +0.85% | 576.1만 |
|---|
| 2026.08.12 | ₩58,933 | ₩59,379 | ₩58,799 | ₩59,319 | +0.66% | 472.4만 |
|---|
| 2026.08.11 | ₩59,013 | ₩59,199 | ₩58,679 | ₩58,773 | -0.41% | 555.2만 |
|---|
| 2026.08.10 | ₩59,606 | ₩59,666 | ₩58,986 | ₩59,199 | -0.68% | 529.5만 |
|---|
| 2026.08.07 | ₩59,773 | ₩60,339 | ₩59,613 | ₩59,973 | +0.33% | 386.4만 |
|---|
| 2026.08.06 | ₩60,713 | ₩60,719 | ₩59,546 | ₩59,746 | -1.59% | 497.6만 |
|---|
| 2026.08.05 | ₩60,373 | ₩60,426 | ₩59,593 | ₩60,266 | -0.18% | 600.8만 |
|---|
| 2026.08.04 | ₩59,533 | ₩60,313 | ₩59,239 | ₩60,226 | +1.16% | 624.8만 |
|---|
| 2026.08.03 | ₩60,106 | ₩60,519 | ₩59,826 | ₩60,239 | +0.22% | 751.5만 |
|---|
| 2026.07.31 | ₩60,373 | ₩60,453 | ₩59,719 | ₩60,093 | -0.46% | 654.6만 |
|---|
| 2026.07.30 | ₩61,253 | ₩61,386 | ₩59,906 | ₩60,399 | -1.39% | 648.3만 |
|---|
| 2026.07.29 | ₩61,393 | ₩61,619 | ₩60,899 | ₩61,279 | -0.18% | 603.1만 |
|---|
| 2026.07.28 | ₩61,559 | ₩61,939 | ₩61,319 | ₩61,346 | -0.35% | 583.3만 |
|---|
| 2026.07.27 | ₩61,139 | ₩61,406 | ₩60,866 | ₩61,013 | -0.21% | 421.6만 |
|---|
| 2026.07.24 | ₩60,459 | ₩61,506 | ₩60,399 | ₩61,266 | +1.33% | 473.7만 |
|---|
| 2026.07.23 | ₩59,773 | ₩60,359 | ₩59,759 | ₩59,933 | +0.27% | 474.6만 |
|---|
| 2026.07.22 | ₩60,399 | ₩60,493 | ₩59,893 | ₩60,013 | -0.64% | 406.4만 |
|---|
| 2026.07.21 | ₩60,373 | ₩60,486 | ₩60,046 | ₩60,266 | -0.18% | 313.7만 |
|---|
| 2026.07.20 | ₩60,446 | ₩60,679 | ₩60,079 | ₩60,306 | -0.23% | 325.5만 |
|---|
| 2026.07.17 | ₩60,906 | ₩61,273 | ₩60,299 | ₩60,559 | -0.57% | 390.3만 |
|---|
| 2026.07.16 | ₩59,613 | ₩60,686 | ₩59,559 | ₩60,613 | +1.68% | 422.8만 |
|---|
| 2026.07.15 | ₩59,479 | ₩60,053 | ₩59,199 | ₩59,413 | -0.11% | 456.3만 |
|---|
| 2026.07.14 | ₩59,666 | ₩59,726 | ₩59,179 | ₩59,306 | -0.60% | 394.4만 |
|---|
| 2026.07.13 | ₩59,479 | ₩59,939 | ₩59,333 | ₩59,599 | +0.20% | 421.4만 |
|---|
| 2026.07.10 | ₩59,306 | ₩59,413 | ₩58,733 | ₩59,266 | -0.07% | 360.8만 |
|---|
| 2026.07.09 | ₩58,933 | ₩59,293 | ₩58,773 | ₩58,973 | +0.07% | 295.9만 |
|---|
| 2026.07.08 | ₩59,799 | ₩59,799 | ₩58,819 | ₩58,866 | -1.56% | 395.7만 |
|---|
| 2026.07.07 | ₩59,366 | ₩60,166 | ₩59,306 | ₩59,853 | +0.82% | 483.6만 |
|---|
| 2026.07.06 | ₩59,639 | ₩59,706 | ₩58,799 | ₩59,053 | -0.98% | 703.7만 |
|---|
| 2026.07.02 | ₩59,159 | ₩59,586 | ₩59,066 | ₩59,573 | +0.70% | 550.3만 |
|---|
| 2026.07.01 | ₩58,719 | ₩59,386 | ₩58,686 | ₩58,906 | +0.32% | 807.3만 |
|---|
| 2026.06.30 | ₩59,166 | ₩59,359 | ₩58,646 | ₩58,706 | -0.78% | 911.7만 |
|---|
| 2026.06.29 | ₩60,186 | ₩60,259 | ₩59,399 | ₩59,893 | -0.49% | 515.1만 |
|---|
| 2026.06.26 | ₩59,853 | ₩60,386 | ₩59,706 | ₩60,319 | +0.78% | 542.2만 |
|---|
| 2026.06.25 | ₩59,599 | ₩59,699 | ₩58,826 | ₩59,453 | -0.25% | 564.3만 |
|---|
| 2026.06.24 | ₩59,706 | ₩59,839 | ₩59,046 | ₩59,346 | -0.60% | 515.9만 |
|---|
| 2026.06.23 | ₩58,839 | ₩59,622 | ₩58,786 | ₩59,519 | +1.16% | 413.8만 |
|---|
| 2026.06.22 | ₩58,226 | ₩58,966 | ₩57,973 | ₩58,693 | +0.80% | 444.4만 |
|---|
| 2026.06.18 | ₩59,173 | ₩59,173 | ₩58,439 | ₩58,479 | -1.17% | 573.1만 |
|---|
| 2026.06.17 | ₩59,946 | ₩60,073 | ₩58,459 | ₩58,626 | -2.20% | 1144만 |
|---|
| 2026.06.16 | ₩60,279 | ₩60,613 | ₩59,946 | ₩60,133 | -0.24% | 400.4만 |
|---|
| 2026.06.15 | ₩60,419 | ₩60,866 | ₩59,826 | ₩59,986 | -0.72% | 528.4만 |
|---|
| 2026.06.12 | ₩60,053 | ₩60,693 | ₩60,026 | ₩60,479 | +0.71% | 400.3만 |
|---|
| 2026.06.11 | ₩60,079 | ₩60,319 | ₩59,633 | ₩59,893 | -0.31% | 551.4만 |
|---|
| 2026.06.10 | ₩60,146 | ₩60,359 | ₩59,986 | ₩59,986 | -0.27% | 456만 |
|---|
| 2026.06.09 | ₩59,039 | ₩60,253 | ₩58,919 | ₩59,959 | +1.56% | 555.6만 |
|---|
| 2026.06.08 | ₩59,586 | ₩59,773 | ₩58,593 | ₩58,706 | -1.48% | 497.5만 |
|---|
| 2026.06.05 | ₩59,106 | ₩60,066 | ₩58,946 | ₩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 | ₩58,013 | +0.30% | 566.5만 |
|---|
| 2026.06.02 | ₩57,733 | ₩58,013 | ₩57,433 | ₩57,986 | +0.44% | 616.1만 |
|---|
| 2026.06.01 | ₩58,293 | ₩58,419 | ₩57,693 | ₩57,693 | -1.03% | 647.8만 |
|---|
| 2026.05.29 | ₩59,079 | ₩59,133 | ₩58,433 | ₩58,653 | -0.72% | 664.2만 |
|---|
| 2026.05.28 | ₩59,373 | ₩59,673 | ₩59,073 | ₩59,213 | -0.27% | 327.4만 |
|---|
| 2026.05.27 | ₩59,653 | ₩59,979 | ₩59,466 | ₩59,506 | -0.25% | 343.6만 |
|---|
| 2026.05.26 | ₩59,693 | ₩59,873 | ₩59,399 | ₩59,613 | -0.13% | 432만 |
|---|
| 2026.05.22 | ₩59,506 | ₩59,759 | ₩59,039 | ₩59,413 | -0.16% | 383만 |
|---|
| 2026.05.21 | ₩59,026 | ₩59,386 | ₩58,646 | ₩59,333 | +0.52% | 356.8만 |
|---|
| 2026.05.20 | ₩58,479 | ₩59,266 | ₩58,479 | ₩59,239 | +1.30% | 386.1만 |
|---|
| 2026.05.19 | ₩58,286 | ₩58,713 | ₩58,013 | ₩58,586 | +0.51% | 432.8만 |
|---|
| 2026.05.18 | ₩57,719 | ₩58,379 | ₩57,719 | ₩58,333 | +1.06% | 606.1만 |
|---|
| 2026.05.15 | ₩58,413 | ₩58,453 | ₩57,559 | ₩57,639 | -1.32% | 493.7만 |
|---|
| 2026.05.14 | ₩59,106 | ₩59,179 | ₩58,493 | ₩58,546 | -0.95% | 474.6만 |
|---|
| 2026.05.13 | ₩58,973 | ₩59,226 | ₩58,579 | ₩58,946 | -0.05% | 524.3만 |
|---|
| 2026.05.12 | ₩59,359 | ₩59,586 | ₩59,033 | ₩59,439 | +0.13% | 502.2만 |
|---|
| 2026.05.11 | ₩59,186 | ₩59,746 | ₩59,186 | ₩59,426 | +0.41% | 417.2만 |
|---|
| 2026.05.08 | ₩59,359 | ₩59,626 | ₩59,179 | ₩59,213 | -0.25% | 326.7만 |
|---|
| 2026.05.07 | ₩59,419 | ₩59,653 | ₩58,899 | ₩59,199 | -0.37% | 695.6만 |
|---|
| 2026.05.06 | ₩59,253 | ₩59,879 | ₩59,219 | ₩59,653 | +0.68% | 530.9만 |
|---|
| 2026.05.05 | ₩58,826 | ₩59,026 | ₩58,466 | ₩58,893 | +0.11% | 581.1만 |
|---|
| 2026.05.04 | ₩58,879 | ₩59,253 | ₩58,533 | ₩58,773 | -0.18% | 422만 |
|---|
| 2026.05.01 | ₩59,319 | ₩59,433 | ₩58,893 | ₩59,093 | -0.38% | 721.2만 |
|---|
| 2026.04.30 | ₩58,053 | ₩59,299 | ₩57,999 | ₩59,199 | +1.98% | 747.1만 |
|---|
| 2026.04.29 | ₩58,333 | ₩58,706 | ₩57,973 | ₩58,186 | -0.25% | 910.9만 |
|---|
| 2026.04.28 | ₩58,333 | ₩58,599 | ₩57,766 | ₩58,546 | +0.37% | 613.6만 |
|---|
| 2026.04.27 | ₩58,213 | ₩58,626 | ₩57,906 | ₩57,986 | -0.39% | 408.2만 |
|---|
| 2026.04.24 | ₩58,666 | ₩58,906 | ₩58,399 | ₩58,439 | -0.39% | 358.1만 |
|---|
| 2026.04.23 | ₩58,199 | ₩58,679 | ₩57,999 | ₩58,613 | +0.71% | 415.9만 |
|---|
| 2026.04.22 | ₩58,546 | ₩58,853 | ₩57,733 | ₩57,946 | -1.02% | 511.6만 |
|---|
| 2026.04.21 | ₩59,439 | ₩59,526 | ₩58,333 | ₩58,373 | -1.79% | 508.1만 |
|---|
| 2026.04.20 | ₩59,199 | ₩59,533 | ₩59,095 | ₩59,519 | +0.54% | 362.9만 |
|---|
| 2026.04.17 | ₩58,573 | ₩59,413 | ₩58,506 | ₩59,306 | +1.25% | 384만 |
|---|
| 2026.04.16 | ₩58,039 | ₩58,439 | ₩57,959 | ₩58,413 | +0.64% | 431.7만 |
|---|
| 2026.04.15 | ₩57,793 | ₩57,899 | ₩57,506 | ₩57,879 | +0.15% | 303만 |
|---|
| 2026.04.14 | ₩57,293 | ₩57,966 | ₩57,139 | ₩57,906 | +1.07% | 487.4만 |
|---|
| 2026.04.13 | ₩56,879 | ₩57,379 | ₩56,733 | ₩57,359 | +0.84% | 407.9만 |
|---|
| 2026.04.10 | ₩57,026 | ₩57,279 | ₩56,819 | ₩57,093 | +0.12% | 499만 |
|---|
| 2026.04.09 | ₩56,386 | ₩57,479 | ₩56,306 | ₩56,973 | +1.04% | 520.2만 |
|---|
| 2026.04.08 | ₩56,413 | ₩56,686 | ₩56,159 | ₩56,586 | +0.31% | 583.7만 |
|---|
| 2026.04.07 | ₩55,453 | ₩55,833 | ₩55,139 | ₩55,626 | +0.31% | 542.1만 |
|---|
| 2026.04.06 | ₩55,359 | ₩55,826 | ₩55,206 | ₩55,679 | +0.58% | 515만 |
|---|
| 2026.04.02 | ₩54,519 | ₩55,586 | ₩54,266 | ₩55,479 | +1.76% | 735.5만 |
|---|
| 2026.04.01 | ₩54,493 | ₩54,833 | ₩54,333 | ₩54,599 | +0.20% | 1156.6만 |
|---|
| 2026.03.31 | ₩54,253 | ₩54,853 | ₩53,806 | ₩54,439 | +0.34% | 1339.5만 |
|---|
| 2026.03.30 | ₩53,946 | ₩54,333 | ₩53,386 | ₩53,613 | -0.62% | 1261.7만 |
|---|
| 2026.03.27 | ₩53,626 | ₩53,933 | ₩53,253 | ₩53,346 | -0.52% | 612.2만 |
|---|
| 2026.03.26 | ₩53,586 | ₩54,133 | ₩53,373 | ₩53,719 | +0.25% | 1447.8만 |
|---|
| 2026.03.25 | ₩53,946 | ₩54,106 | ₩53,453 | ₩53,693 | -0.47% | 990.4만 |
|---|
| 2026.03.24 | ₩53,893 | ₩54,306 | ₩53,626 | ₩53,719 | -0.32% | 994.3만 |
|---|
| 2026.03.23 | ₩54,559 | ₩54,813 | ₩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 | ₩55,893 | +0.02% | 964.6만 |
|---|
| 2026.03.18 | ₩56,733 | ₩56,779 | ₩55,986 | ₩56,026 | -1.25% | 635.1만 |
|---|
| 2026.03.17 | ₩57,253 | ₩57,413 | ₩56,906 | ₩56,959 | -0.51% | 565.5만 |
|---|
| 2026.03.16 | ₩56,746 | ₩57,145 | ₩56,653 | ₩56,773 | +0.05% | 900.3만 |
|---|
| 2026.03.13 | ₩56,813 | ₩56,946 | ₩56,266 | ₩56,333 | -0.84% | 791.6만 |
|---|
| 2026.03.12 | ₩56,093 | ₩56,573 | ₩55,973 | ₩56,186 | +0.17% | 648.7만 |
|---|
| 2026.03.11 | ₩56,999 | ₩57,039 | ₩56,386 | ₩56,546 | -0.80% | 716.5만 |
|---|
| 2026.03.10 | ₩57,133 | ₩57,726 | ₩56,873 | ₩57,226 | +0.16% | 1050.7만 |
|---|
| 2026.03.09 | ₩56,559 | ₩57,499 | ₩55,973 | ₩57,306 | +1.32% | 1077.1만 |
|---|
| 2026.03.06 | ₩57,266 | ₩57,333 | ₩56,893 | ₩57,186 | -0.14% | 1170.3만 |
|---|
| 2026.03.05 | ₩57,706 | ₩57,866 | ₩57,266 | ₩57,786 | +0.14% | 918.2만 |
|---|
| 2026.03.04 | ₩58,066 | ₩58,406 | ₩57,686 | ₩58,346 | +0.48% | 785.1만 |
|---|
| 2026.03.03 | ₩57,746 | ₩58,466 | ₩57,226 | ₩58,266 | +0.90% | 1228.8만 |
|---|
| 2026.03.02 | ₩58,079 | ₩58,759 | ₩57,826 | ₩58,559 | +0.83% | 1330.8만 |
|---|
| 2026.02.27 | ₩58,066 | ₩58,699 | ₩58,019 | ₩58,453 | +0.67% | 1082.6만 |
|---|
| 2026.02.26 | ₩58,213 | ₩58,293 | ₩57,886 | ₩58,173 | -0.07% | 877.4만 |
|---|
| 2026.02.25 | ₩58,253 | ₩58,399 | ₩57,773 | ₩57,919 | -0.57% | 874.5만 |
|---|
| 2026.02.24 | ₩58,026 | ₩58,393 | ₩57,919 | ₩58,306 | +0.48% | 1059만 |
|---|
| 2026.02.23 | ₩58,013 | ₩58,599 | ₩57,919 | ₩58,146 | +0.23% | 864.8만 |
|---|
| 2026.02.20 | ₩57,666 | ₩58,079 | ₩57,539 | ₩58,079 | +0.72% | 746.8만 |
|---|
| 2026.02.19 | ₩57,719 | ₩58,059 | ₩57,346 | ₩57,599 | -0.21% | 665.5만 |
|---|
| 2026.02.18 | ₩58,426 | ₩58,566 | ₩57,659 | ₩57,799 | -1.07% | 1099.6만 |
|---|
| 2026.02.17 | ₩58,199 | ₩58,619 | ₩57,879 | ₩58,586 | +0.66% | 975.8만 |
|---|
| 2026.02.13 | ₩57,379 | ₩58,213 | ₩57,159 | ₩57,999 | +1.08% | 1076.8만 |
|---|
| 2026.02.12 | ₩57,773 | ₩58,333 | ₩57,146 | ₩57,159 | -1.06% | 1784.9만 |
|---|
| 2026.02.11 | ₩57,253 | ₩57,426 | ₩56,959 | ₩57,066 | -0.33% | 1376만 |
|---|
| 2026.02.10 | ₩56,366 | ₩57,259 | ₩56,293 | ₩57,119 | +1.34% | 1054.8만 |
|---|
| 2026.02.09 | ₩55,893 | ₩56,373 | ₩55,586 | ₩56,333 | +0.79% | 563.9만 |
|---|
| 2026.02.06 | ₩55,439 | ₩56,059 | ₩55,293 | ₩55,986 | +0.99% | 818.1만 |
|---|
| 2026.02.05 | ₩55,119 | ₩55,339 | ₩54,659 | ₩54,973 | -0.27% | 989.5만 |
|---|
| 2026.02.04 | ₩54,733 | ₩55,526 | ₩54,533 | ₩55,279 | +1.00% | 957.4만 |
|---|
| 2026.02.03 | ₩54,493 | ₩54,773 | ₩54,039 | ₩54,413 | -0.15% | 871만 |
|---|
| 2026.02.02 | ₩55,333 | ₩55,446 | ₩54,599 | ₩54,613 | -1.30% | 938.7만 |
|---|
| 2026.01.30 | ₩55,079 | ₩55,253 | ₩54,517 | ₩55,239 | +0.29% | 1061.8만 |
|---|
| 2026.01.29 | ₩54,733 | ₩55,266 | ₩54,453 | ₩55,159 | +0.78% | 865.1만 |
|---|
| 2026.01.28 | ₩54,979 | ₩55,159 | ₩54,326 | ₩54,466 | -0.93% | 851.9만 |
|---|
| 2026.01.27 | ₩55,053 | ₩55,133 | ₩54,759 | ₩54,999 | -0.10% | 645.3만 |
|---|
| 2026.01.26 | ₩55,213 | ₩55,353 | ₩54,919 | ₩54,959 | -0.46% | 646.2만 |
|---|
| 2026.01.23 | ₩54,839 | ₩55,106 | ₩54,573 | ₩54,999 | +0.29% | 758.7만 |
|---|
| 2026.01.22 | ₩55,413 | ₩55,579 | ₩54,826 | ₩54,853 | -1.01% | 973.2만 |
|---|
| 2026.01.21 | ₩55,533 | ₩55,679 | ₩54,953 | ₩55,399 | -0.24% | 995만 |
|---|
| 2026.01.20 | ₩55,906 | ₩55,999 | ₩55,146 | ₩55,199 | -1.26% | 926.4만 |
|---|
| 2026.01.16 | ₩55,479 | ₩56,453 | ₩55,386 | ₩56,279 | +1.44% | 954.1만 |
|---|
| 2026.01.15 | ₩55,386 | ₩55,799 | ₩55,259 | ₩55,599 | +0.39% | 2330.8만 |
|---|
| 2026.01.14 | ₩54,533 | ₩55,193 | ₩54,533 | ₩55,186 | +1.20% | 973.8만 |
|---|
| 2026.01.13 | ₩54,146 | ₩54,633 | ₩53,666 | ₩54,573 | +0.79% | 877.8만 |
|---|
| 2026.01.12 | ₩54,066 | ₩54,426 | ₩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 | ₩54,506 | ₩54,653 | ₩53,506 | ₩53,519 | -1.81% | 1248.2만 |
|---|
| 2026.01.06 | ₩53,679 | ₩54,439 | ₩53,653 | ₩54,266 | +1.09% | 905.3만 |
|---|
| 2026.01.05 | ₩53,659 | ₩54,133 | ₩53,399 | ₩53,906 | +0.46% | 1223.2만 |
|---|
| 2026.01.02 | ₩53,786 | ₩54,006 | ₩53,399 | ₩53,839 | +0.10% | 921.2만 |
|---|
| 2025.12.31 | ₩54,239 | ₩54,253 | ₩53,786 | ₩53,799 | -0.81% | 608.3만 |
|---|
| 2025.12.30 | ₩54,173 | ₩54,319 | ₩54,079 | ₩54,293 | +0.22% | 796.7만 |
|---|
| 2025.12.29 | ₩54,253 | ₩54,319 | ₩54,026 | ₩54,173 | -0.15% | 951.9만 |
|---|
| 2025.12.26 | ₩53,799 | ₩54,053 | ₩53,745 | ₩54,026 | +0.42% | 597.3만 |
|---|
| 2025.12.24 | ₩53,599 | ₩54,013 | ₩53,599 | ₩53,919 | +0.60% | 324.3만 |
|---|
| 2025.12.23 | ₩53,639 | ₩53,639 | ₩53,326 | ₩53,573 | -0.12% | 838.4만 |
|---|
| 2025.12.22 | ₩53,133 | ₩53,653 | ₩52,966 | ₩53,586 | +0.85% | 679.8만 |
|---|
| 2025.12.19 | ₩53,826 | ₩54,154 | ₩53,753 | ₩53,773 | -0.10% | 833.8만 |
|---|
| 2025.12.18 | ₩54,506 | ₩54,653 | ₩53,906 | ₩53,973 | -0.98% | 948.2만 |
|---|
| 2025.12.17 | ₩54,073 | ₩54,493 | ₩54,053 | ₩54,306 | +0.43% | 881.2만 |
|---|
| 2025.12.16 | ₩54,599 | ₩54,693 | ₩54,001 | ₩54,066 | -0.98% | 772.2만 |
|---|
| 2025.12.15 | ₩54,639 | ₩54,646 | ₩54,153 | ₩54,546 | -0.17% | 782만 |
|---|
| 2025.12.12 | ₩54,626 | ₩54,826 | ₩54,139 | ₩54,333 | -0.54% | 744.2만 |
|---|
| 2025.12.11 | ₩54,226 | ₩54,566 | ₩54,159 | ₩54,399 | +0.32% | 1030만 |
|---|
| 2025.12.10 | ₩54,146 | ₩54,503 | ₩54,045 | ₩54,106 | -0.07% | 795.6만 |
|---|
| 2025.12.09 | ₩54,453 | ₩54,779 | ₩53,959 | ₩53,999 | -0.83% | 632.5만 |
|---|
| 2025.12.08 | ₩54,626 | ₩54,673 | ₩54,279 | ₩54,319 | -0.56% | 604.6만 |
|---|
| 2025.12.05 | ₩54,653 | ₩54,926 | ₩54,513 | ₩54,653 | 0.00% | 455.3만 |
|---|
| 2025.12.04 | ₩54,653 | ₩55,053 | ₩54,586 | ₩54,666 | +0.02% | 742.7만 |
|---|
| 2025.12.03 | ₩54,586 | ₩54,893 | ₩54,485 | ₩54,759 | +0.32% | 450.1만 |
|---|
| 2025.12.02 | ₩54,986 | ₩54,999 | ₩54,446 | ₩54,653 | -0.61% | 541.2만 |
|---|
| 2025.12.01 | ₩54,973 | ₩55,186 | ₩54,766 | ₩54,786 | -0.34% | 600.9만 |
|---|
| 2025.11.28 | ₩55,306 | ₩55,713 | ₩55,226 | ₩55,559 | +0.46% | 377.2만 |
|---|
| 2025.11.26 | ₩54,893 | ₩55,579 | ₩54,879 | ₩55,293 | +0.73% | 681.4만 |
|---|
| 2025.11.25 | ₩54,759 | ₩55,279 | ₩54,719 | ₩55,053 | +0.54% | 589.8만 |
|---|
| 2025.11.24 | ₩54,586 | ₩54,713 | ₩54,173 | ₩54,613 | +0.05% | 679.7만 |
|---|
| 2025.11.21 | ₩54,199 | ₩54,773 | ₩53,919 | ₩54,533 | +0.62% | 785.9만 |
|---|
| 2025.11.20 | ₩54,439 | ₩54,639 | ₩53,806 | ₩53,826 | -1.13% | 747.7만 |
|---|
| 2025.11.19 | ₩54,466 | ₩54,466 | ₩53,839 | ₩54,013 | -0.83% | 720.2만 |
|---|
| 2025.11.18 | ₩54,293 | ₩54,606 | ₩54,053 | ₩54,439 | +0.27% | 663.4만 |
|---|
| 2025.11.17 | ₩54,799 | ₩54,813 | ₩54,079 | ₩54,239 | -1.02% | 586.2만 |
|---|
| 2025.11.14 | ₩54,679 | ₩54,706 | ₩54,279 | ₩54,599 | -0.15% | 643.5만 |
|---|
| 2025.11.13 | ₩54,906 | ₩55,093 | ₩54,366 | ₩54,439 | -0.85% | 803.3만 |
|---|
| 2025.11.12 | ₩55,306 | ₩55,526 | ₩55,153 | ₩55,159 | -0.27% | 580.2만 |
|---|
| 2025.11.11 | ₩55,093 | ₩55,619 | ₩55,079 | ₩55,599 | +0.92% | 574.4만 |
|---|
| 2025.11.10 | ₩54,919 | ₩55,206 | ₩54,599 | ₩54,986 | +0.12% | 682.4만 |
|---|
| 2025.11.07 | ₩54,559 | ₩55,053 | ₩54,399 | ₩55,026 | +0.86% | 767.4만 |
|---|
| 2025.11.06 | ₩54,493 | ₩54,726 | ₩54,266 | ₩54,306 | -0.34% | 817.2만 |
|---|
| 2025.11.05 | ₩54,746 | ₩54,826 | ₩54,273 | ₩54,573 | -0.32% | 692.6만 |
|---|
| 2025.11.04 | ₩54,573 | ₩54,673 | ₩54,319 | ₩54,586 | +0.02% | 841.3만 |
|---|
| 2025.11.03 | ₩53,973 | ₩54,493 | ₩53,706 | ₩54,439 | +0.86% | 1084.7만 |
|---|
| 2025.10.31 | ₩54,106 | ₩54,745 | ₩53,986 | ₩54,533 | +0.79% | 978.8만 |
|---|
| 2025.10.30 | ₩54,233 | ₩54,853 | ₩54,106 | ₩54,506 | +0.50% | 1435.3만 |
|---|
| 2025.10.29 | ₩55,133 | ₩55,359 | ₩54,039 | ₩54,199 | -1.69% | 1314.1만 |
|---|
| 2025.10.28 | ₩56,713 | ₩56,813 | ₩55,693 | ₩55,719 | -1.75% | 1743.8만 |
|---|
| 2025.10.27 | ₩56,893 | ₩57,034 | ₩56,599 | ₩56,986 | +0.16% | 685.1만 |
|---|
| 2025.10.24 | ₩56,959 | ₩57,173 | ₩56,853 | ₩56,866 | -0.16% | 782만 |
|---|
| 2025.10.23 | ₩56,786 | ₩56,959 | ₩56,139 | ₩56,666 | -0.21% | 944.6만 |
|---|
| 2025.10.22 | ₩56,719 | ₩56,813 | ₩56,386 | ₩56,719 | 0.00% | 775.5만 |
|---|
| 2025.10.21 | ₩56,506 | ₩56,794 | ₩56,326 | ₩56,466 | -0.07% | 688.8만 |
|---|
| 2025.10.20 | ₩56,383 | ₩56,653 | ₩56,199 | ₩56,639 | +0.45% | 482.6만 |
|---|
| 2025.10.17 | ₩55,733 | ₩56,131 | ₩55,506 | ₩56,053 | +0.57% | 945.9만 |
|---|
| 2025.10.16 | ₩55,986 | ₩56,199 | ₩55,639 | ₩55,693 | -0.52% | 944.3만 |
|---|
| 2025.10.15 | ₩55,239 | ₩56,026 | ₩55,213 | ₩55,866 | +1.13% | 739.4만 |
|---|
| 2025.10.14 | ₩54,466 | ₩55,133 | ₩54,373 | ₩55,066 | +1.10% | 776.9만 |
|---|
| 2025.10.13 | ₩54,253 | ₩54,594 | ₩54,146 | ₩54,546 | +0.54% | 672.1만 |
|---|
| 2025.10.10 | ₩54,946 | ₩55,079 | ₩54,159 | ₩54,239 | -1.29% | 1015.3만 |
|---|