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 | ₩54,917 | ₩55,597 | ₩54,875 | ₩55,490 | +1.04% | 701.4만 |
| 2026.10.08 | ₩53,957 | ₩54,570 | ₩53,723 | ₩54,477 | +0.96% | 789.9만 |
| 2026.10.07 | ₩54,917 | ₩54,917 | ₩54,083 | ₩54,103 | -1.48% | 920.7만 |
| 2026.10.06 | ₩54,397 | ₩55,037 | ₩54,330 | ₩54,810 | +0.76% | 738.5만 |
| 2026.10.05 | ₩54,370 | ₩54,530 | ₩53,918 | ₩54,237 | -0.25% | 910.6만 |
| 2026.10.02 | ₩54,623 | ₩55,070 | ₩54,346 | ₩54,423 | -0.37% | 639.5만 |
| 2026.10.01 | ₩54,383 | ₩54,490 | ₩53,883 | ₩54,250 | -0.25% | 951.4만 |
| 2026.09.30 | ₩55,370 | ₩55,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,557 |
| -1.47% |
| 795.3만 |
| 2026.09.29 | ₩54,984 | ₩55,370 | ₩54,770 | ₩55,130 | +0.27% | 654.9만 |
|---|
| 2026.09.28 | ₩55,504 | ₩55,630 | ₩54,963 | ₩55,144 | -0.65% | 879만 |
|---|
| 2026.09.25 | ₩55,717 | ₩55,737 | ₩55,117 | ₩55,424 | -0.53% | 578.2만 |
|---|
| 2026.09.24 | ₩56,050 | ₩56,137 | ₩55,510 | ₩55,544 | -0.90% | 572.9만 |
|---|
| 2026.09.23 | ₩56,144 | ₩56,577 | ₩55,757 | ₩55,797 | -0.62% | 679.3만 |
|---|
| 2026.09.22 | ₩56,784 | ₩56,904 | ₩56,570 | ₩56,677 | -0.19% | 483.7만 |
|---|
| 2026.09.21 | ₩56,477 | ₩56,857 | ₩56,397 | ₩56,797 | +0.57% | 525.9만 |
|---|
| 2026.09.18 | ₩56,797 | ₩57,071 | ₩56,677 | ₩56,717 | -0.14% | 619.2만 |
|---|
| 2026.09.17 | ₩57,471 | ₩57,571 | ₩57,137 | ₩57,264 | -0.36% | 435.6만 |
|---|
| 2026.09.16 | ₩57,440 | ₩57,997 | ₩56,817 | ₩57,091 | -0.61% | 531.1만 |
|---|
| 2026.09.15 | ₩57,491 | ₩57,557 | ₩56,944 | ₩57,437 | -0.09% | 464.1만 |
|---|
| 2026.09.14 | ₩57,864 | ₩58,131 | ₩57,297 | ₩57,504 | -0.62% | 617.9만 |
|---|
| 2026.09.11 | ₩57,877 | ₩58,077 | ₩57,651 | ₩57,904 | +0.05% | 438.9만 |
|---|
| 2026.09.10 | ₩57,971 | ₩58,157 | ₩57,264 | ₩57,411 | -0.97% | 473만 |
|---|
| 2026.09.09 | ₩58,344 | ₩58,557 | ₩57,844 | ₩57,891 | -0.78% | 589.7만 |
|---|
| 2026.09.08 | ₩58,231 | ₩59,024 | ₩58,225 | ₩58,544 | +0.54% | 488.3만 |
|---|
| 2026.09.04 | ₩58,731 | ₩59,051 | ₩58,511 | ₩58,584 | -0.25% | 382.9만 |
|---|
| 2026.09.03 | ₩58,784 | ₩59,031 | ₩58,464 | ₩59,011 | +0.39% | 441.5만 |
|---|
| 2026.09.02 | ₩58,691 | ₩58,744 | ₩58,097 | ₩58,317 | -0.64% | 766.2만 |
|---|
| 2026.09.01 | ₩58,851 | ₩59,204 | ₩58,537 | ₩58,731 | -0.20% | 677.6만 |
|---|
| 2026.08.31 | ₩59,078 | ₩59,138 | ₩58,497 | ₩58,824 | -0.43% | 740.5만 |
|---|
| 2026.08.28 | ₩59,858 | ₩59,878 | ₩59,191 | ₩59,318 | -0.90% | 395.9만 |
|---|
| 2026.08.27 | ₩59,731 | ₩60,071 | ₩59,518 | ₩59,558 | -0.29% | 463.8만 |
|---|
| 2026.08.26 | ₩60,505 | ₩60,625 | ₩60,091 | ₩60,131 | -0.62% | 342.9만 |
|---|
| 2026.08.25 | ₩60,465 | ₩60,631 | ₩60,224 | ₩60,491 | +0.04% | 314.9만 |
|---|
| 2026.08.24 | ₩60,271 | ₩60,545 | ₩59,971 | ₩60,451 | +0.30% | 402.1만 |
|---|
| 2026.08.21 | ₩60,278 | ₩60,351 | ₩59,923 | ₩60,118 | -0.27% | 396.9만 |
|---|
| 2026.08.20 | ₩60,038 | ₩60,425 | ₩59,784 | ₩60,118 | +0.13% | 440.9만 |
|---|
| 2026.08.19 | ₩59,864 | ₩60,124 | ₩59,538 | ₩59,998 | +0.22% | 461.8만 |
|---|
| 2026.08.18 | ₩60,251 | ₩60,251 | ₩59,491 | ₩59,518 | -1.22% | 615.6만 |
|---|
| 2026.08.17 | ₩60,144 | ₩60,211 | ₩59,651 | ₩59,784 | -0.60% | 854.3만 |
|---|
| 2026.08.14 | ₩60,168 | ₩60,438 | ₩60,064 | ₩60,371 | +0.34% | 454.6만 |
|---|
| 2026.08.13 | ₩59,664 | ₩60,278 | ₩59,598 | ₩60,171 | +0.85% | 576.1만 |
|---|
| 2026.08.12 | ₩58,944 | ₩59,391 | ₩58,811 | ₩59,331 | +0.66% | 472.4만 |
|---|
| 2026.08.11 | ₩59,024 | ₩59,211 | ₩58,691 | ₩58,784 | -0.41% | 555.2만 |
|---|
| 2026.08.10 | ₩59,618 | ₩59,678 | ₩58,998 | ₩59,211 | -0.68% | 529.5만 |
|---|
| 2026.08.07 | ₩59,784 | ₩60,351 | ₩59,624 | ₩59,984 | +0.33% | 386.4만 |
|---|
| 2026.08.06 | ₩60,725 | ₩60,731 | ₩59,558 | ₩59,758 | -1.59% | 497.6만 |
|---|
| 2026.08.05 | ₩60,385 | ₩60,438 | ₩59,604 | ₩60,278 | -0.18% | 600.8만 |
|---|
| 2026.08.04 | ₩59,544 | ₩60,324 | ₩59,251 | ₩60,238 | +1.16% | 624.8만 |
|---|
| 2026.08.03 | ₩60,118 | ₩60,531 | ₩59,838 | ₩60,251 | +0.22% | 751.5만 |
|---|
| 2026.07.31 | ₩60,385 | ₩60,465 | ₩59,731 | ₩60,104 | -0.46% | 654.6만 |
|---|
| 2026.07.30 | ₩61,265 | ₩61,398 | ₩59,918 | ₩60,411 | -1.39% | 648.3만 |
|---|
| 2026.07.29 | ₩61,405 | ₩61,631 | ₩60,911 | ₩61,291 | -0.18% | 603.1만 |
|---|
| 2026.07.28 | ₩61,571 | ₩61,951 | ₩61,331 | ₩61,358 | -0.35% | 583.3만 |
|---|
| 2026.07.27 | ₩61,151 | ₩61,418 | ₩60,878 | ₩61,025 | -0.21% | 421.6만 |
|---|
| 2026.07.24 | ₩60,471 | ₩61,518 | ₩60,411 | ₩61,278 | +1.33% | 473.7만 |
|---|
| 2026.07.23 | ₩59,784 | ₩60,371 | ₩59,771 | ₩59,944 | +0.27% | 474.6만 |
|---|
| 2026.07.22 | ₩60,411 | ₩60,505 | ₩59,904 | ₩60,024 | -0.64% | 406.4만 |
|---|
| 2026.07.21 | ₩60,385 | ₩60,498 | ₩60,058 | ₩60,278 | -0.18% | 313.7만 |
|---|
| 2026.07.20 | ₩60,458 | ₩60,691 | ₩60,091 | ₩60,318 | -0.23% | 325.5만 |
|---|
| 2026.07.17 | ₩60,918 | ₩61,285 | ₩60,311 | ₩60,571 | -0.57% | 390.3만 |
|---|
| 2026.07.16 | ₩59,624 | ₩60,698 | ₩59,571 | ₩60,625 | +1.68% | 422.8만 |
|---|
| 2026.07.15 | ₩59,491 | ₩60,064 | ₩59,211 | ₩59,424 | -0.11% | 456.3만 |
|---|
| 2026.07.14 | ₩59,678 | ₩59,738 | ₩59,191 | ₩59,318 | -0.60% | 394.4만 |
|---|
| 2026.07.13 | ₩59,491 | ₩59,951 | ₩59,344 | ₩59,611 | +0.20% | 421.4만 |
|---|
| 2026.07.10 | ₩59,318 | ₩59,424 | ₩58,744 | ₩59,278 | -0.07% | 360.8만 |
|---|
| 2026.07.09 | ₩58,944 | ₩59,304 | ₩58,784 | ₩58,984 | +0.07% | 295.9만 |
|---|
| 2026.07.08 | ₩59,811 | ₩59,811 | ₩58,831 | ₩58,878 | -1.56% | 395.7만 |
|---|
| 2026.07.07 | ₩59,378 | ₩60,178 | ₩59,318 | ₩59,864 | +0.82% | 483.6만 |
|---|
| 2026.07.06 | ₩59,651 | ₩59,718 | ₩58,811 | ₩59,064 | -0.98% | 703.7만 |
|---|
| 2026.07.02 | ₩59,171 | ₩59,598 | ₩59,078 | ₩59,584 | +0.70% | 550.3만 |
|---|
| 2026.07.01 | ₩58,731 | ₩59,398 | ₩58,698 | ₩58,918 | +0.32% | 807.3만 |
|---|
| 2026.06.30 | ₩59,178 | ₩59,371 | ₩58,658 | ₩58,718 | -0.78% | 911.7만 |
|---|
| 2026.06.29 | ₩60,198 | ₩60,271 | ₩59,411 | ₩59,904 | -0.49% | 515.1만 |
|---|
| 2026.06.26 | ₩59,864 | ₩60,398 | ₩59,718 | ₩60,331 | +0.78% | 542.2만 |
|---|
| 2026.06.25 | ₩59,611 | ₩59,711 | ₩58,838 | ₩59,464 | -0.25% | 564.3만 |
|---|
| 2026.06.24 | ₩59,718 | ₩59,851 | ₩59,058 | ₩59,358 | -0.60% | 515.9만 |
|---|
| 2026.06.23 | ₩58,851 | ₩59,634 | ₩58,798 | ₩59,531 | +1.16% | 413.8만 |
|---|
| 2026.06.22 | ₩58,237 | ₩58,978 | ₩57,984 | ₩58,704 | +0.80% | 444.4만 |
|---|
| 2026.06.18 | ₩59,184 | ₩59,184 | ₩58,451 | ₩58,491 | -1.17% | 573.1만 |
|---|
| 2026.06.17 | ₩59,958 | ₩60,084 | ₩58,471 | ₩58,638 | -2.20% | 1144만 |
|---|
| 2026.06.16 | ₩60,291 | ₩60,625 | ₩59,958 | ₩60,144 | -0.24% | 400.4만 |
|---|
| 2026.06.15 | ₩60,431 | ₩60,878 | ₩59,838 | ₩59,998 | -0.72% | 528.4만 |
|---|
| 2026.06.12 | ₩60,064 | ₩60,705 | ₩60,038 | ₩60,491 | +0.71% | 400.3만 |
|---|
| 2026.06.11 | ₩60,091 | ₩60,331 | ₩59,644 | ₩59,904 | -0.31% | 551.4만 |
|---|
| 2026.06.10 | ₩60,158 | ₩60,371 | ₩59,998 | ₩59,998 | -0.27% | 456만 |
|---|
| 2026.06.09 | ₩59,051 | ₩60,264 | ₩58,931 | ₩59,971 | +1.56% | 555.6만 |
|---|
| 2026.06.08 | ₩59,598 | ₩59,784 | ₩58,604 | ₩58,718 | -1.48% | 497.5만 |
|---|
| 2026.06.05 | ₩59,118 | ₩60,078 | ₩58,958 | ₩59,611 | +0.83% | 532.7만 |
|---|
| 2026.06.04 | ₩58,891 | ₩59,251 | ₩58,391 | ₩59,211 | +0.54% | 518.5만 |
|---|
| 2026.06.03 | ₩57,851 | ₩58,631 | ₩57,771 | ₩58,024 | +0.30% | 566.5만 |
|---|
| 2026.06.02 | ₩57,744 | ₩58,024 | ₩57,444 | ₩57,997 | +0.44% | 616.1만 |
|---|
| 2026.06.01 | ₩58,304 | ₩58,431 | ₩57,704 | ₩57,704 | -1.03% | 647.8만 |
|---|
| 2026.05.29 | ₩59,091 | ₩59,144 | ₩58,444 | ₩58,664 | -0.72% | 664.2만 |
|---|
| 2026.05.28 | ₩59,384 | ₩59,684 | ₩59,084 | ₩59,224 | -0.27% | 327.4만 |
|---|
| 2026.05.27 | ₩59,664 | ₩59,991 | ₩59,478 | ₩59,518 | -0.25% | 343.6만 |
|---|
| 2026.05.26 | ₩59,704 | ₩59,884 | ₩59,411 | ₩59,624 | -0.13% | 432만 |
|---|
| 2026.05.22 | ₩59,518 | ₩59,771 | ₩59,051 | ₩59,424 | -0.16% | 383만 |
|---|
| 2026.05.21 | ₩59,038 | ₩59,398 | ₩58,658 | ₩59,344 | +0.52% | 356.8만 |
|---|
| 2026.05.20 | ₩58,491 | ₩59,278 | ₩58,491 | ₩59,251 | +1.30% | 386.1만 |
|---|
| 2026.05.19 | ₩58,297 | ₩58,724 | ₩58,024 | ₩58,598 | +0.51% | 432.8만 |
|---|
| 2026.05.18 | ₩57,731 | ₩58,391 | ₩57,731 | ₩58,344 | +1.06% | 606.1만 |
|---|
| 2026.05.15 | ₩58,424 | ₩58,464 | ₩57,571 | ₩57,651 | -1.32% | 493.7만 |
|---|
| 2026.05.14 | ₩59,118 | ₩59,191 | ₩58,504 | ₩58,557 | -0.95% | 474.6만 |
|---|
| 2026.05.13 | ₩58,984 | ₩59,238 | ₩58,591 | ₩58,958 | -0.05% | 524.3만 |
|---|
| 2026.05.12 | ₩59,371 | ₩59,598 | ₩59,044 | ₩59,451 | +0.13% | 502.2만 |
|---|
| 2026.05.11 | ₩59,198 | ₩59,758 | ₩59,198 | ₩59,438 | +0.41% | 417.2만 |
|---|
| 2026.05.08 | ₩59,371 | ₩59,638 | ₩59,191 | ₩59,224 | -0.25% | 326.7만 |
|---|
| 2026.05.07 | ₩59,431 | ₩59,664 | ₩58,911 | ₩59,211 | -0.37% | 695.6만 |
|---|
| 2026.05.06 | ₩59,264 | ₩59,891 | ₩59,231 | ₩59,664 | +0.68% | 530.9만 |
|---|
| 2026.05.05 | ₩58,838 | ₩59,038 | ₩58,477 | ₩58,904 | +0.11% | 581.1만 |
|---|
| 2026.05.04 | ₩58,891 | ₩59,264 | ₩58,544 | ₩58,784 | -0.18% | 422만 |
|---|
| 2026.05.01 | ₩59,331 | ₩59,444 | ₩58,904 | ₩59,104 | -0.38% | 721.2만 |
|---|
| 2026.04.30 | ₩58,064 | ₩59,311 | ₩58,011 | ₩59,211 | +1.98% | 747.1만 |
|---|
| 2026.04.29 | ₩58,344 | ₩58,718 | ₩57,984 | ₩58,197 | -0.25% | 910.9만 |
|---|
| 2026.04.28 | ₩58,344 | ₩58,611 | ₩57,777 | ₩58,557 | +0.37% | 613.6만 |
|---|
| 2026.04.27 | ₩58,224 | ₩58,638 | ₩57,917 | ₩57,997 | -0.39% | 408.2만 |
|---|
| 2026.04.24 | ₩58,678 | ₩58,918 | ₩58,411 | ₩58,451 | -0.39% | 358.1만 |
|---|
| 2026.04.23 | ₩58,211 | ₩58,691 | ₩58,011 | ₩58,624 | +0.71% | 415.9만 |
|---|
| 2026.04.22 | ₩58,557 | ₩58,864 | ₩57,744 | ₩57,957 | -1.02% | 511.6만 |
|---|
| 2026.04.21 | ₩59,451 | ₩59,538 | ₩58,344 | ₩58,384 | -1.79% | 508.1만 |
|---|
| 2026.04.20 | ₩59,211 | ₩59,544 | ₩59,107 | ₩59,531 | +0.54% | 362.9만 |
|---|
| 2026.04.17 | ₩58,584 | ₩59,424 | ₩58,517 | ₩59,318 | +1.25% | 384만 |
|---|
| 2026.04.16 | ₩58,051 | ₩58,451 | ₩57,971 | ₩58,424 | +0.64% | 431.7만 |
|---|
| 2026.04.15 | ₩57,804 | ₩57,911 | ₩57,517 | ₩57,891 | +0.15% | 303만 |
|---|
| 2026.04.14 | ₩57,304 | ₩57,977 | ₩57,151 | ₩57,917 | +1.07% | 487.4만 |
|---|
| 2026.04.13 | ₩56,891 | ₩57,391 | ₩56,744 | ₩57,371 | +0.84% | 407.9만 |
|---|
| 2026.04.10 | ₩57,037 | ₩57,291 | ₩56,831 | ₩57,104 | +0.12% | 499만 |
|---|
| 2026.04.09 | ₩56,397 | ₩57,491 | ₩56,317 | ₩56,984 | +1.04% | 520.2만 |
|---|
| 2026.04.08 | ₩56,424 | ₩56,697 | ₩56,170 | ₩56,597 | +0.31% | 583.7만 |
|---|
| 2026.04.07 | ₩55,464 | ₩55,844 | ₩55,150 | ₩55,637 | +0.31% | 542.1만 |
|---|
| 2026.04.06 | ₩55,370 | ₩55,837 | ₩55,217 | ₩55,690 | +0.58% | 515만 |
|---|
| 2026.04.02 | ₩54,530 | ₩55,597 | ₩54,277 | ₩55,490 | +1.76% | 735.5만 |
|---|
| 2026.04.01 | ₩54,503 | ₩54,843 | ₩54,343 | ₩54,610 | +0.20% | 1156.6만 |
|---|
| 2026.03.31 | ₩54,263 | ₩54,863 | ₩53,817 | ₩54,450 | +0.34% | 1339.5만 |
|---|
| 2026.03.30 | ₩53,957 | ₩54,343 | ₩53,397 | ₩53,623 | -0.62% | 1261.7만 |
|---|
| 2026.03.27 | ₩53,637 | ₩53,943 | ₩53,263 | ₩53,357 | -0.52% | 612.2만 |
|---|
| 2026.03.26 | ₩53,597 | ₩54,143 | ₩53,383 | ₩53,730 | +0.25% | 1447.8만 |
|---|
| 2026.03.25 | ₩53,957 | ₩54,117 | ₩53,463 | ₩53,703 | -0.47% | 990.4만 |
|---|
| 2026.03.24 | ₩53,903 | ₩54,317 | ₩53,637 | ₩53,730 | -0.32% | 994.3만 |
|---|
| 2026.03.23 | ₩54,570 | ₩54,823 | ₩54,130 | ₩54,170 | -0.73% | 1531.5만 |
|---|
| 2026.03.20 | ₩55,810 | ₩55,930 | ₩53,890 | ₩54,130 | -3.01% | 1590.1만 |
|---|
| 2026.03.19 | ₩55,890 | ₩56,130 | ₩55,550 | ₩55,904 | +0.02% | 964.6만 |
|---|
| 2026.03.18 | ₩56,744 | ₩56,791 | ₩55,997 | ₩56,037 | -1.25% | 635.1만 |
|---|
| 2026.03.17 | ₩57,264 | ₩57,424 | ₩56,917 | ₩56,971 | -0.51% | 565.5만 |
|---|
| 2026.03.16 | ₩56,757 | ₩57,156 | ₩56,664 | ₩56,784 | +0.05% | 900.3만 |
|---|
| 2026.03.13 | ₩56,824 | ₩56,957 | ₩56,277 | ₩56,344 | -0.84% | 791.6만 |
|---|
| 2026.03.12 | ₩56,104 | ₩56,584 | ₩55,984 | ₩56,197 | +0.17% | 648.7만 |
|---|
| 2026.03.11 | ₩57,011 | ₩57,051 | ₩56,397 | ₩56,557 | -0.80% | 716.5만 |
|---|
| 2026.03.10 | ₩57,144 | ₩57,737 | ₩56,884 | ₩57,237 | +0.16% | 1050.7만 |
|---|
| 2026.03.09 | ₩56,570 | ₩57,511 | ₩55,984 | ₩57,317 | +1.32% | 1077.1만 |
|---|
| 2026.03.06 | ₩57,277 | ₩57,344 | ₩56,904 | ₩57,197 | -0.14% | 1170.3만 |
|---|
| 2026.03.05 | ₩57,717 | ₩57,877 | ₩57,277 | ₩57,797 | +0.14% | 918.2만 |
|---|
| 2026.03.04 | ₩58,077 | ₩58,417 | ₩57,697 | ₩58,357 | +0.48% | 785.1만 |
|---|
| 2026.03.03 | ₩57,757 | ₩58,477 | ₩57,237 | ₩58,277 | +0.90% | 1228.8만 |
|---|
| 2026.03.02 | ₩58,091 | ₩58,771 | ₩57,837 | ₩58,571 | +0.83% | 1330.8만 |
|---|
| 2026.02.27 | ₩58,077 | ₩58,711 | ₩58,031 | ₩58,464 | +0.67% | 1082.6만 |
|---|
| 2026.02.26 | ₩58,224 | ₩58,304 | ₩57,897 | ₩58,184 | -0.07% | 877.4만 |
|---|
| 2026.02.25 | ₩58,264 | ₩58,411 | ₩57,784 | ₩57,931 | -0.57% | 874.5만 |
|---|
| 2026.02.24 | ₩58,037 | ₩58,404 | ₩57,931 | ₩58,317 | +0.48% | 1059만 |
|---|
| 2026.02.23 | ₩58,024 | ₩58,611 | ₩57,931 | ₩58,157 | +0.23% | 864.8만 |
|---|
| 2026.02.20 | ₩57,677 | ₩58,091 | ₩57,551 | ₩58,091 | +0.72% | 746.8만 |
|---|
| 2026.02.19 | ₩57,731 | ₩58,071 | ₩57,357 | ₩57,611 | -0.21% | 665.5만 |
|---|
| 2026.02.18 | ₩58,437 | ₩58,578 | ₩57,671 | ₩57,811 | -1.07% | 1099.6만 |
|---|
| 2026.02.17 | ₩58,211 | ₩58,631 | ₩57,891 | ₩58,598 | +0.66% | 975.8만 |
|---|
| 2026.02.13 | ₩57,391 | ₩58,224 | ₩57,171 | ₩58,011 | +1.08% | 1076.8만 |
|---|
| 2026.02.12 | ₩57,784 | ₩58,344 | ₩57,157 | ₩57,171 | -1.06% | 1784.9만 |
|---|
| 2026.02.11 | ₩57,264 | ₩57,437 | ₩56,971 | ₩57,077 | -0.33% | 1376만 |
|---|
| 2026.02.10 | ₩56,377 | ₩57,271 | ₩56,304 | ₩57,131 | +1.34% | 1054.8만 |
|---|
| 2026.02.09 | ₩55,904 | ₩56,384 | ₩55,597 | ₩56,344 | +0.79% | 563.9만 |
|---|
| 2026.02.06 | ₩55,450 | ₩56,070 | ₩55,304 | ₩55,997 | +0.99% | 818.1만 |
|---|
| 2026.02.05 | ₩55,130 | ₩55,350 | ₩54,670 | ₩54,984 | -0.27% | 989.5만 |
|---|
| 2026.02.04 | ₩54,743 | ₩55,537 | ₩54,543 | ₩55,290 | +1.00% | 957.4만 |
|---|
| 2026.02.03 | ₩54,503 | ₩54,783 | ₩54,050 | ₩54,423 | -0.15% | 871만 |
|---|
| 2026.02.02 | ₩55,344 | ₩55,457 | ₩54,610 | ₩54,623 | -1.30% | 938.7만 |
|---|
| 2026.01.30 | ₩55,090 | ₩55,264 | ₩54,527 | ₩55,250 | +0.29% | 1061.8만 |
|---|
| 2026.01.29 | ₩54,743 | ₩55,277 | ₩54,463 | ₩55,170 | +0.78% | 865.1만 |
|---|
| 2026.01.28 | ₩54,990 | ₩55,170 | ₩54,337 | ₩54,477 | -0.93% | 851.9만 |
|---|
| 2026.01.27 | ₩55,064 | ₩55,144 | ₩54,770 | ₩55,010 | -0.10% | 645.3만 |
|---|
| 2026.01.26 | ₩55,224 | ₩55,364 | ₩54,930 | ₩54,970 | -0.46% | 646.2만 |
|---|
| 2026.01.23 | ₩54,850 | ₩55,117 | ₩54,583 | ₩55,010 | +0.29% | 758.7만 |
|---|
| 2026.01.22 | ₩55,424 | ₩55,590 | ₩54,837 | ₩54,863 | -1.01% | 973.2만 |
|---|
| 2026.01.21 | ₩55,544 | ₩55,690 | ₩54,963 | ₩55,410 | -0.24% | 995만 |
|---|
| 2026.01.20 | ₩55,917 | ₩56,010 | ₩55,157 | ₩55,210 | -1.26% | 926.4만 |
|---|
| 2026.01.16 | ₩55,490 | ₩56,464 | ₩55,397 | ₩56,290 | +1.44% | 954.1만 |
|---|
| 2026.01.15 | ₩55,397 | ₩55,810 | ₩55,270 | ₩55,610 | +0.39% | 2330.8만 |
|---|
| 2026.01.14 | ₩54,543 | ₩55,204 | ₩54,543 | ₩55,197 | +1.20% | 973.8만 |
|---|
| 2026.01.13 | ₩54,157 | ₩54,643 | ₩53,677 | ₩54,583 | +0.79% | 877.8만 |
|---|
| 2026.01.12 | ₩54,077 | ₩54,437 | ₩53,950 | ₩54,170 | +0.17% | 839.9만 |
|---|
| 2026.01.09 | ₩53,890 | ₩54,350 | ₩53,890 | ₩54,010 | +0.22% | 705만 |
|---|
| 2026.01.08 | ₩53,330 | ₩54,190 | ₩53,210 | ₩53,930 | +1.13% | 878.5만 |
|---|
| 2026.01.07 | ₩54,517 | ₩54,663 | ₩53,517 | ₩53,530 | -1.81% | 1248.2만 |
|---|
| 2026.01.06 | ₩53,690 | ₩54,450 | ₩53,663 | ₩54,277 | +1.09% | 905.3만 |
|---|
| 2026.01.05 | ₩53,670 | ₩54,143 | ₩53,410 | ₩53,917 | +0.46% | 1223.2만 |
|---|
| 2026.01.02 | ₩53,797 | ₩54,017 | ₩53,410 | ₩53,850 | +0.10% | 921.2만 |
|---|
| 2025.12.31 | ₩54,250 | ₩54,263 | ₩53,797 | ₩53,810 | -0.81% | 608.3만 |
|---|
| 2025.12.30 | ₩54,183 | ₩54,330 | ₩54,090 | ₩54,303 | +0.22% | 796.7만 |
|---|
| 2025.12.29 | ₩54,263 | ₩54,330 | ₩54,037 | ₩54,183 | -0.15% | 951.9만 |
|---|
| 2025.12.26 | ₩53,810 | ₩54,063 | ₩53,755 | ₩54,037 | +0.42% | 597.3만 |
|---|
| 2025.12.24 | ₩53,610 | ₩54,023 | ₩53,610 | ₩53,930 | +0.60% | 324.3만 |
|---|
| 2025.12.23 | ₩53,650 | ₩53,650 | ₩53,337 | ₩53,583 | -0.12% | 838.4만 |
|---|
| 2025.12.22 | ₩53,143 | ₩53,663 | ₩52,976 | ₩53,597 | +0.85% | 679.8만 |
|---|
| 2025.12.19 | ₩53,837 | ₩54,165 | ₩53,763 | ₩53,783 | -0.10% | 833.8만 |
|---|
| 2025.12.18 | ₩54,517 | ₩54,663 | ₩53,917 | ₩53,983 | -0.98% | 948.2만 |
|---|
| 2025.12.17 | ₩54,083 | ₩54,503 | ₩54,063 | ₩54,317 | +0.43% | 881.2만 |
|---|
| 2025.12.16 | ₩54,610 | ₩54,703 | ₩54,011 | ₩54,077 | -0.98% | 772.2만 |
|---|
| 2025.12.15 | ₩54,650 | ₩54,657 | ₩54,163 | ₩54,557 | -0.17% | 782만 |
|---|
| 2025.12.12 | ₩54,637 | ₩54,837 | ₩54,150 | ₩54,343 | -0.54% | 744.2만 |
|---|
| 2025.12.11 | ₩54,237 | ₩54,577 | ₩54,170 | ₩54,410 | +0.32% | 1030만 |
|---|
| 2025.12.10 | ₩54,157 | ₩54,514 | ₩54,055 | ₩54,117 | -0.07% | 795.6만 |
|---|
| 2025.12.09 | ₩54,463 | ₩54,790 | ₩53,970 | ₩54,010 | -0.83% | 632.5만 |
|---|
| 2025.12.08 | ₩54,637 | ₩54,683 | ₩54,290 | ₩54,330 | -0.56% | 604.6만 |
|---|
| 2025.12.05 | ₩54,663 | ₩54,937 | ₩54,523 | ₩54,663 | 0.00% | 455.3만 |
|---|
| 2025.12.04 | ₩54,663 | ₩55,064 | ₩54,597 | ₩54,677 | +0.02% | 742.7만 |
|---|
| 2025.12.03 | ₩54,597 | ₩54,903 | ₩54,495 | ₩54,770 | +0.32% | 450.1만 |
|---|
| 2025.12.02 | ₩54,997 | ₩55,010 | ₩54,457 | ₩54,663 | -0.61% | 541.2만 |
|---|
| 2025.12.01 | ₩54,984 | ₩55,197 | ₩54,777 | ₩54,797 | -0.34% | 600.9만 |
|---|
| 2025.11.28 | ₩55,317 | ₩55,724 | ₩55,237 | ₩55,570 | +0.46% | 377.2만 |
|---|
| 2025.11.26 | ₩54,903 | ₩55,590 | ₩54,890 | ₩55,304 | +0.73% | 681.4만 |
|---|
| 2025.11.25 | ₩54,770 | ₩55,290 | ₩54,730 | ₩55,064 | +0.54% | 589.8만 |
|---|
| 2025.11.24 | ₩54,597 | ₩54,723 | ₩54,183 | ₩54,623 | +0.05% | 679.7만 |
|---|
| 2025.11.21 | ₩54,210 | ₩54,783 | ₩53,930 | ₩54,543 | +0.62% | 785.9만 |
|---|
| 2025.11.20 | ₩54,450 | ₩54,650 | ₩53,817 | ₩53,837 | -1.13% | 747.7만 |
|---|
| 2025.11.19 | ₩54,477 | ₩54,477 | ₩53,850 | ₩54,023 | -0.83% | 720.2만 |
|---|
| 2025.11.18 | ₩54,303 | ₩54,617 | ₩54,063 | ₩54,450 | +0.27% | 663.4만 |
|---|
| 2025.11.17 | ₩54,810 | ₩54,823 | ₩54,090 | ₩54,250 | -1.02% | 586.2만 |
|---|
| 2025.11.14 | ₩54,690 | ₩54,717 | ₩54,290 | ₩54,610 | -0.15% | 643.5만 |
|---|
| 2025.11.13 | ₩54,917 | ₩55,104 | ₩54,377 | ₩54,450 | -0.85% | 803.3만 |
|---|
| 2025.11.12 | ₩55,317 | ₩55,537 | ₩55,164 | ₩55,170 | -0.27% | 580.2만 |
|---|
| 2025.11.11 | ₩55,104 | ₩55,630 | ₩55,090 | ₩55,610 | +0.92% | 574.4만 |
|---|
| 2025.11.10 | ₩54,930 | ₩55,217 | ₩54,610 | ₩54,997 | +0.12% | 682.4만 |
|---|
| 2025.11.07 | ₩54,570 | ₩55,064 | ₩54,410 | ₩55,037 | +0.86% | 767.4만 |
|---|
| 2025.11.06 | ₩54,503 | ₩54,737 | ₩54,277 | ₩54,317 | -0.34% | 817.2만 |
|---|
| 2025.11.05 | ₩54,757 | ₩54,837 | ₩54,283 | ₩54,583 | -0.32% | 692.6만 |
|---|
| 2025.11.04 | ₩54,583 | ₩54,683 | ₩54,330 | ₩54,597 | +0.02% | 841.3만 |
|---|
| 2025.11.03 | ₩53,983 | ₩54,503 | ₩53,717 | ₩54,450 | +0.86% | 1084.7만 |
|---|
| 2025.10.31 | ₩54,117 | ₩54,755 | ₩53,997 | ₩54,543 | +0.79% | 978.8만 |
|---|
| 2025.10.30 | ₩54,243 | ₩54,863 | ₩54,117 | ₩54,517 | +0.50% | 1435.3만 |
|---|
| 2025.10.29 | ₩55,144 | ₩55,370 | ₩54,050 | ₩54,210 | -1.69% | 1314.1만 |
|---|
| 2025.10.28 | ₩56,724 | ₩56,824 | ₩55,704 | ₩55,730 | -1.75% | 1743.8만 |
|---|
| 2025.10.27 | ₩56,904 | ₩57,045 | ₩56,610 | ₩56,997 | +0.16% | 685.1만 |
|---|
| 2025.10.24 | ₩56,971 | ₩57,184 | ₩56,864 | ₩56,877 | -0.16% | 782만 |
|---|
| 2025.10.23 | ₩56,797 | ₩56,971 | ₩56,150 | ₩56,677 | -0.21% | 944.6만 |
|---|
| 2025.10.22 | ₩56,730 | ₩56,824 | ₩56,397 | ₩56,730 | 0.00% | 775.5만 |
|---|
| 2025.10.21 | ₩56,517 | ₩56,805 | ₩56,337 | ₩56,477 | -0.07% | 688.8만 |
|---|
| 2025.10.20 | ₩56,394 | ₩56,664 | ₩56,210 | ₩56,650 | +0.45% | 482.6만 |
|---|
| 2025.10.17 | ₩55,744 | ₩56,142 | ₩55,517 | ₩56,064 | +0.57% | 945.9만 |
|---|
| 2025.10.16 | ₩55,997 | ₩56,210 | ₩55,650 | ₩55,704 | -0.52% | 944.3만 |
|---|
| 2025.10.15 | ₩55,250 | ₩56,037 | ₩55,224 | ₩55,877 | +1.13% | 739.4만 |
|---|
| 2025.10.14 | ₩54,477 | ₩55,144 | ₩54,383 | ₩55,077 | +1.10% | 776.9만 |
|---|
| 2025.10.13 | ₩54,263 | ₩54,605 | ₩54,157 | ₩54,557 | +0.54% | 672.1만 |
|---|
| 2025.10.10 | ₩54,957 | ₩55,090 | ₩54,170 | ₩54,250 | -1.29% | 1015.3만 |
|---|