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 | ₩54,913 | ₩55,593 | ₩54,871 | ₩55,486 | +1.04% | 701.4만 |
| 2026.10.08 | ₩53,953 | ₩54,566 | ₩53,719 | ₩54,473 | +0.96% | 789.9만 |
| 2026.10.07 | ₩54,913 | ₩54,913 | ₩54,079 | ₩54,099 | -1.48% | 920.7만 |
| 2026.10.06 | ₩54,393 | ₩55,033 | ₩54,326 | ₩54,806 | +0.76% | 738.5만 |
| 2026.10.05 | ₩54,366 | ₩54,526 | ₩53,914 | ₩54,233 | -0.25% | 910.6만 |
| 2026.10.02 | ₩54,619 | ₩55,066 | ₩54,342 | ₩54,419 | -0.37% | 639.5만 |
| 2026.10.01 | ₩54,379 | ₩54,486 | ₩53,879 | ₩54,246 | -0.25% | 951.4만 |
| 2026.09.30 | ₩55,366 | ₩55,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,553 |
| -1.47% |
| 795.3만 |
| 2026.09.29 | ₩54,979 | ₩55,366 | ₩54,766 | ₩55,126 | +0.27% | 654.9만 |
|---|
| 2026.09.28 | ₩55,499 | ₩55,626 | ₩54,959 | ₩55,139 | -0.65% | 879만 |
|---|
| 2026.09.25 | ₩55,713 | ₩55,733 | ₩55,113 | ₩55,419 | -0.53% | 578.2만 |
|---|
| 2026.09.24 | ₩56,046 | ₩56,133 | ₩55,506 | ₩55,539 | -0.90% | 572.9만 |
|---|
| 2026.09.23 | ₩56,140 | ₩56,573 | ₩55,753 | ₩55,793 | -0.62% | 679.3만 |
|---|
| 2026.09.22 | ₩56,780 | ₩56,900 | ₩56,566 | ₩56,673 | -0.19% | 483.7만 |
|---|
| 2026.09.21 | ₩56,473 | ₩56,853 | ₩56,393 | ₩56,793 | +0.57% | 525.9만 |
|---|
| 2026.09.18 | ₩56,793 | ₩57,066 | ₩56,673 | ₩56,713 | -0.14% | 619.2만 |
|---|
| 2026.09.17 | ₩57,466 | ₩57,566 | ₩57,133 | ₩57,260 | -0.36% | 435.6만 |
|---|
| 2026.09.16 | ₩57,436 | ₩57,993 | ₩56,813 | ₩57,086 | -0.61% | 531.1만 |
|---|
| 2026.09.15 | ₩57,486 | ₩57,553 | ₩56,940 | ₩57,433 | -0.09% | 464.1만 |
|---|
| 2026.09.14 | ₩57,860 | ₩58,126 | ₩57,293 | ₩57,500 | -0.62% | 617.9만 |
|---|
| 2026.09.11 | ₩57,873 | ₩58,073 | ₩57,646 | ₩57,900 | +0.05% | 438.9만 |
|---|
| 2026.09.10 | ₩57,966 | ₩58,153 | ₩57,260 | ₩57,406 | -0.97% | 473만 |
|---|
| 2026.09.09 | ₩58,340 | ₩58,553 | ₩57,840 | ₩57,886 | -0.78% | 589.7만 |
|---|
| 2026.09.08 | ₩58,226 | ₩59,020 | ₩58,221 | ₩58,540 | +0.54% | 488.3만 |
|---|
| 2026.09.04 | ₩58,726 | ₩59,046 | ₩58,506 | ₩58,580 | -0.25% | 382.9만 |
|---|
| 2026.09.03 | ₩58,780 | ₩59,026 | ₩58,460 | ₩59,006 | +0.39% | 441.5만 |
|---|
| 2026.09.02 | ₩58,686 | ₩58,740 | ₩58,093 | ₩58,313 | -0.64% | 766.2만 |
|---|
| 2026.09.01 | ₩58,846 | ₩59,200 | ₩58,533 | ₩58,726 | -0.20% | 677.6만 |
|---|
| 2026.08.31 | ₩59,073 | ₩59,133 | ₩58,493 | ₩58,820 | -0.43% | 740.5만 |
|---|
| 2026.08.28 | ₩59,853 | ₩59,873 | ₩59,187 | ₩59,313 | -0.90% | 395.9만 |
|---|
| 2026.08.27 | ₩59,727 | ₩60,067 | ₩59,513 | ₩59,553 | -0.29% | 463.8만 |
|---|
| 2026.08.26 | ₩60,500 | ₩60,620 | ₩60,087 | ₩60,127 | -0.62% | 342.9만 |
|---|
| 2026.08.25 | ₩60,460 | ₩60,627 | ₩60,220 | ₩60,487 | +0.04% | 314.9만 |
|---|
| 2026.08.24 | ₩60,267 | ₩60,540 | ₩59,967 | ₩60,447 | +0.30% | 402.1만 |
|---|
| 2026.08.21 | ₩60,273 | ₩60,347 | ₩59,919 | ₩60,113 | -0.27% | 396.9만 |
|---|
| 2026.08.20 | ₩60,033 | ₩60,420 | ₩59,780 | ₩60,113 | +0.13% | 440.9만 |
|---|
| 2026.08.19 | ₩59,860 | ₩60,120 | ₩59,533 | ₩59,993 | +0.22% | 461.8만 |
|---|
| 2026.08.18 | ₩60,247 | ₩60,247 | ₩59,487 | ₩59,513 | -1.22% | 615.6만 |
|---|
| 2026.08.17 | ₩60,140 | ₩60,207 | ₩59,647 | ₩59,780 | -0.60% | 854.3만 |
|---|
| 2026.08.14 | ₩60,164 | ₩60,433 | ₩60,060 | ₩60,367 | +0.34% | 454.6만 |
|---|
| 2026.08.13 | ₩59,660 | ₩60,273 | ₩59,593 | ₩60,167 | +0.85% | 576.1만 |
|---|
| 2026.08.12 | ₩58,940 | ₩59,387 | ₩58,806 | ₩59,327 | +0.66% | 472.4만 |
|---|
| 2026.08.11 | ₩59,020 | ₩59,207 | ₩58,686 | ₩58,780 | -0.41% | 555.2만 |
|---|
| 2026.08.10 | ₩59,613 | ₩59,673 | ₩58,993 | ₩59,207 | -0.68% | 529.5만 |
|---|
| 2026.08.07 | ₩59,780 | ₩60,347 | ₩59,620 | ₩59,980 | +0.33% | 386.4만 |
|---|
| 2026.08.06 | ₩60,720 | ₩60,727 | ₩59,553 | ₩59,753 | -1.59% | 497.6만 |
|---|
| 2026.08.05 | ₩60,380 | ₩60,433 | ₩59,600 | ₩60,273 | -0.18% | 600.8만 |
|---|
| 2026.08.04 | ₩59,540 | ₩60,320 | ₩59,247 | ₩60,233 | +1.16% | 624.8만 |
|---|
| 2026.08.03 | ₩60,113 | ₩60,527 | ₩59,833 | ₩60,247 | +0.22% | 751.5만 |
|---|
| 2026.07.31 | ₩60,380 | ₩60,460 | ₩59,727 | ₩60,100 | -0.46% | 654.6만 |
|---|
| 2026.07.30 | ₩61,260 | ₩61,393 | ₩59,913 | ₩60,407 | -1.39% | 648.3만 |
|---|
| 2026.07.29 | ₩61,400 | ₩61,627 | ₩60,907 | ₩61,287 | -0.18% | 603.1만 |
|---|
| 2026.07.28 | ₩61,567 | ₩61,947 | ₩61,327 | ₩61,353 | -0.35% | 583.3만 |
|---|
| 2026.07.27 | ₩61,147 | ₩61,413 | ₩60,873 | ₩61,020 | -0.21% | 421.6만 |
|---|
| 2026.07.24 | ₩60,467 | ₩61,513 | ₩60,407 | ₩61,273 | +1.33% | 473.7만 |
|---|
| 2026.07.23 | ₩59,780 | ₩60,367 | ₩59,767 | ₩59,940 | +0.27% | 474.6만 |
|---|
| 2026.07.22 | ₩60,407 | ₩60,500 | ₩59,900 | ₩60,020 | -0.64% | 406.4만 |
|---|
| 2026.07.21 | ₩60,380 | ₩60,493 | ₩60,053 | ₩60,273 | -0.18% | 313.7만 |
|---|
| 2026.07.20 | ₩60,453 | ₩60,687 | ₩60,087 | ₩60,313 | -0.23% | 325.5만 |
|---|
| 2026.07.17 | ₩60,913 | ₩61,280 | ₩60,307 | ₩60,567 | -0.57% | 390.3만 |
|---|
| 2026.07.16 | ₩59,620 | ₩60,693 | ₩59,567 | ₩60,620 | +1.68% | 422.8만 |
|---|
| 2026.07.15 | ₩59,487 | ₩60,060 | ₩59,207 | ₩59,420 | -0.11% | 456.3만 |
|---|
| 2026.07.14 | ₩59,673 | ₩59,733 | ₩59,187 | ₩59,313 | -0.60% | 394.4만 |
|---|
| 2026.07.13 | ₩59,487 | ₩59,947 | ₩59,340 | ₩59,607 | +0.20% | 421.4만 |
|---|
| 2026.07.10 | ₩59,313 | ₩59,420 | ₩58,740 | ₩59,273 | -0.07% | 360.8만 |
|---|
| 2026.07.09 | ₩58,940 | ₩59,300 | ₩58,780 | ₩58,980 | +0.07% | 295.9만 |
|---|
| 2026.07.08 | ₩59,807 | ₩59,807 | ₩58,826 | ₩58,873 | -1.56% | 395.7만 |
|---|
| 2026.07.07 | ₩59,373 | ₩60,173 | ₩59,313 | ₩59,860 | +0.82% | 483.6만 |
|---|
| 2026.07.06 | ₩59,647 | ₩59,713 | ₩58,806 | ₩59,060 | -0.98% | 703.7만 |
|---|
| 2026.07.02 | ₩59,167 | ₩59,593 | ₩59,073 | ₩59,580 | +0.70% | 550.3만 |
|---|
| 2026.07.01 | ₩58,726 | ₩59,393 | ₩58,693 | ₩58,913 | +0.32% | 807.3만 |
|---|
| 2026.06.30 | ₩59,173 | ₩59,367 | ₩58,653 | ₩58,713 | -0.78% | 911.7만 |
|---|
| 2026.06.29 | ₩60,193 | ₩60,267 | ₩59,407 | ₩59,900 | -0.49% | 515.1만 |
|---|
| 2026.06.26 | ₩59,860 | ₩60,393 | ₩59,713 | ₩60,327 | +0.78% | 542.2만 |
|---|
| 2026.06.25 | ₩59,607 | ₩59,707 | ₩58,833 | ₩59,460 | -0.25% | 564.3만 |
|---|
| 2026.06.24 | ₩59,713 | ₩59,847 | ₩59,053 | ₩59,353 | -0.60% | 515.9만 |
|---|
| 2026.06.23 | ₩58,846 | ₩59,629 | ₩58,793 | ₩59,527 | +1.16% | 413.8만 |
|---|
| 2026.06.22 | ₩58,233 | ₩58,973 | ₩57,980 | ₩58,700 | +0.80% | 444.4만 |
|---|
| 2026.06.18 | ₩59,180 | ₩59,180 | ₩58,446 | ₩58,486 | -1.17% | 573.1만 |
|---|
| 2026.06.17 | ₩59,953 | ₩60,080 | ₩58,466 | ₩58,633 | -2.20% | 1144만 |
|---|
| 2026.06.16 | ₩60,287 | ₩60,620 | ₩59,953 | ₩60,140 | -0.24% | 400.4만 |
|---|
| 2026.06.15 | ₩60,427 | ₩60,873 | ₩59,833 | ₩59,993 | -0.72% | 528.4만 |
|---|
| 2026.06.12 | ₩60,060 | ₩60,700 | ₩60,033 | ₩60,487 | +0.71% | 400.3만 |
|---|
| 2026.06.11 | ₩60,087 | ₩60,327 | ₩59,640 | ₩59,900 | -0.31% | 551.4만 |
|---|
| 2026.06.10 | ₩60,153 | ₩60,367 | ₩59,993 | ₩59,993 | -0.27% | 456만 |
|---|
| 2026.06.09 | ₩59,046 | ₩60,260 | ₩58,926 | ₩59,967 | +1.56% | 555.6만 |
|---|
| 2026.06.08 | ₩59,593 | ₩59,780 | ₩58,600 | ₩58,713 | -1.48% | 497.5만 |
|---|
| 2026.06.05 | ₩59,113 | ₩60,073 | ₩58,953 | ₩59,607 | +0.83% | 532.7만 |
|---|
| 2026.06.04 | ₩58,886 | ₩59,247 | ₩58,386 | ₩59,207 | +0.54% | 518.5만 |
|---|
| 2026.06.03 | ₩57,846 | ₩58,626 | ₩57,766 | ₩58,020 | +0.30% | 566.5만 |
|---|
| 2026.06.02 | ₩57,740 | ₩58,020 | ₩57,440 | ₩57,993 | +0.44% | 616.1만 |
|---|
| 2026.06.01 | ₩58,300 | ₩58,426 | ₩57,700 | ₩57,700 | -1.03% | 647.8만 |
|---|
| 2026.05.29 | ₩59,087 | ₩59,140 | ₩58,440 | ₩58,660 | -0.72% | 664.2만 |
|---|
| 2026.05.28 | ₩59,380 | ₩59,680 | ₩59,080 | ₩59,220 | -0.27% | 327.4만 |
|---|
| 2026.05.27 | ₩59,660 | ₩59,987 | ₩59,473 | ₩59,513 | -0.25% | 343.6만 |
|---|
| 2026.05.26 | ₩59,700 | ₩59,880 | ₩59,407 | ₩59,620 | -0.13% | 432만 |
|---|
| 2026.05.22 | ₩59,513 | ₩59,767 | ₩59,046 | ₩59,420 | -0.16% | 383만 |
|---|
| 2026.05.21 | ₩59,033 | ₩59,393 | ₩58,653 | ₩59,340 | +0.52% | 356.8만 |
|---|
| 2026.05.20 | ₩58,486 | ₩59,273 | ₩58,486 | ₩59,247 | +1.30% | 386.1만 |
|---|
| 2026.05.19 | ₩58,293 | ₩58,720 | ₩58,020 | ₩58,593 | +0.51% | 432.8만 |
|---|
| 2026.05.18 | ₩57,726 | ₩58,386 | ₩57,726 | ₩58,340 | +1.06% | 606.1만 |
|---|
| 2026.05.15 | ₩58,420 | ₩58,460 | ₩57,566 | ₩57,646 | -1.32% | 493.7만 |
|---|
| 2026.05.14 | ₩59,113 | ₩59,187 | ₩58,500 | ₩58,553 | -0.95% | 474.6만 |
|---|
| 2026.05.13 | ₩58,980 | ₩59,233 | ₩58,586 | ₩58,953 | -0.05% | 524.3만 |
|---|
| 2026.05.12 | ₩59,367 | ₩59,593 | ₩59,040 | ₩59,447 | +0.13% | 502.2만 |
|---|
| 2026.05.11 | ₩59,193 | ₩59,753 | ₩59,193 | ₩59,433 | +0.41% | 417.2만 |
|---|
| 2026.05.08 | ₩59,367 | ₩59,633 | ₩59,187 | ₩59,220 | -0.25% | 326.7만 |
|---|
| 2026.05.07 | ₩59,427 | ₩59,660 | ₩58,906 | ₩59,207 | -0.37% | 695.6만 |
|---|
| 2026.05.06 | ₩59,260 | ₩59,887 | ₩59,227 | ₩59,660 | +0.68% | 530.9만 |
|---|
| 2026.05.05 | ₩58,833 | ₩59,033 | ₩58,473 | ₩58,900 | +0.11% | 581.1만 |
|---|
| 2026.05.04 | ₩58,886 | ₩59,260 | ₩58,540 | ₩58,780 | -0.18% | 422만 |
|---|
| 2026.05.01 | ₩59,327 | ₩59,440 | ₩58,900 | ₩59,100 | -0.38% | 721.2만 |
|---|
| 2026.04.30 | ₩58,060 | ₩59,307 | ₩58,006 | ₩59,207 | +1.98% | 747.1만 |
|---|
| 2026.04.29 | ₩58,340 | ₩58,713 | ₩57,980 | ₩58,193 | -0.25% | 910.9만 |
|---|
| 2026.04.28 | ₩58,340 | ₩58,606 | ₩57,773 | ₩58,553 | +0.37% | 613.6만 |
|---|
| 2026.04.27 | ₩58,220 | ₩58,633 | ₩57,913 | ₩57,993 | -0.39% | 408.2만 |
|---|
| 2026.04.24 | ₩58,673 | ₩58,913 | ₩58,406 | ₩58,446 | -0.39% | 358.1만 |
|---|
| 2026.04.23 | ₩58,206 | ₩58,686 | ₩58,006 | ₩58,620 | +0.71% | 415.9만 |
|---|
| 2026.04.22 | ₩58,553 | ₩58,860 | ₩57,740 | ₩57,953 | -1.02% | 511.6만 |
|---|
| 2026.04.21 | ₩59,447 | ₩59,533 | ₩58,340 | ₩58,380 | -1.79% | 508.1만 |
|---|
| 2026.04.20 | ₩59,207 | ₩59,540 | ₩59,102 | ₩59,527 | +0.54% | 362.9만 |
|---|
| 2026.04.17 | ₩58,580 | ₩59,420 | ₩58,513 | ₩59,313 | +1.25% | 384만 |
|---|
| 2026.04.16 | ₩58,046 | ₩58,446 | ₩57,966 | ₩58,420 | +0.64% | 431.7만 |
|---|
| 2026.04.15 | ₩57,800 | ₩57,906 | ₩57,513 | ₩57,886 | +0.15% | 303만 |
|---|
| 2026.04.14 | ₩57,300 | ₩57,973 | ₩57,146 | ₩57,913 | +1.07% | 487.4만 |
|---|
| 2026.04.13 | ₩56,886 | ₩57,386 | ₩56,740 | ₩57,366 | +0.84% | 407.9만 |
|---|
| 2026.04.10 | ₩57,033 | ₩57,286 | ₩56,826 | ₩57,100 | +0.12% | 499만 |
|---|
| 2026.04.09 | ₩56,393 | ₩57,486 | ₩56,313 | ₩56,980 | +1.04% | 520.2만 |
|---|
| 2026.04.08 | ₩56,420 | ₩56,693 | ₩56,166 | ₩56,593 | +0.31% | 583.7만 |
|---|
| 2026.04.07 | ₩55,459 | ₩55,839 | ₩55,146 | ₩55,633 | +0.31% | 542.1만 |
|---|
| 2026.04.06 | ₩55,366 | ₩55,833 | ₩55,213 | ₩55,686 | +0.58% | 515만 |
|---|
| 2026.04.02 | ₩54,526 | ₩55,593 | ₩54,273 | ₩55,486 | +1.76% | 735.5만 |
|---|
| 2026.04.01 | ₩54,499 | ₩54,839 | ₩54,339 | ₩54,606 | +0.20% | 1156.6만 |
|---|
| 2026.03.31 | ₩54,259 | ₩54,859 | ₩53,813 | ₩54,446 | +0.34% | 1339.5만 |
|---|
| 2026.03.30 | ₩53,953 | ₩54,339 | ₩53,393 | ₩53,619 | -0.62% | 1261.7만 |
|---|
| 2026.03.27 | ₩53,633 | ₩53,939 | ₩53,259 | ₩53,353 | -0.52% | 612.2만 |
|---|
| 2026.03.26 | ₩53,593 | ₩54,139 | ₩53,379 | ₩53,726 | +0.25% | 1447.8만 |
|---|
| 2026.03.25 | ₩53,953 | ₩54,113 | ₩53,459 | ₩53,699 | -0.47% | 990.4만 |
|---|
| 2026.03.24 | ₩53,899 | ₩54,313 | ₩53,633 | ₩53,726 | -0.32% | 994.3만 |
|---|
| 2026.03.23 | ₩54,566 | ₩54,819 | ₩54,126 | ₩54,166 | -0.73% | 1531.5만 |
|---|
| 2026.03.20 | ₩55,806 | ₩55,926 | ₩53,886 | ₩54,126 | -3.01% | 1590.1만 |
|---|
| 2026.03.19 | ₩55,886 | ₩56,126 | ₩55,546 | ₩55,899 | +0.02% | 964.6만 |
|---|
| 2026.03.18 | ₩56,740 | ₩56,786 | ₩55,993 | ₩56,033 | -1.25% | 635.1만 |
|---|
| 2026.03.17 | ₩57,260 | ₩57,420 | ₩56,913 | ₩56,966 | -0.51% | 565.5만 |
|---|
| 2026.03.16 | ₩56,753 | ₩57,152 | ₩56,660 | ₩56,780 | +0.05% | 900.3만 |
|---|
| 2026.03.13 | ₩56,820 | ₩56,953 | ₩56,273 | ₩56,340 | -0.84% | 791.6만 |
|---|
| 2026.03.12 | ₩56,100 | ₩56,580 | ₩55,979 | ₩56,193 | +0.17% | 648.7만 |
|---|
| 2026.03.11 | ₩57,006 | ₩57,046 | ₩56,393 | ₩56,553 | -0.80% | 716.5만 |
|---|
| 2026.03.10 | ₩57,140 | ₩57,733 | ₩56,880 | ₩57,233 | +0.16% | 1050.7만 |
|---|
| 2026.03.09 | ₩56,566 | ₩57,506 | ₩55,979 | ₩57,313 | +1.32% | 1077.1만 |
|---|
| 2026.03.06 | ₩57,273 | ₩57,340 | ₩56,900 | ₩57,193 | -0.14% | 1170.3만 |
|---|
| 2026.03.05 | ₩57,713 | ₩57,873 | ₩57,273 | ₩57,793 | +0.14% | 918.2만 |
|---|
| 2026.03.04 | ₩58,073 | ₩58,413 | ₩57,693 | ₩58,353 | +0.48% | 785.1만 |
|---|
| 2026.03.03 | ₩57,753 | ₩58,473 | ₩57,233 | ₩58,273 | +0.90% | 1228.8만 |
|---|
| 2026.03.02 | ₩58,086 | ₩58,766 | ₩57,833 | ₩58,566 | +0.83% | 1330.8만 |
|---|
| 2026.02.27 | ₩58,073 | ₩58,706 | ₩58,026 | ₩58,460 | +0.67% | 1082.6만 |
|---|
| 2026.02.26 | ₩58,220 | ₩58,300 | ₩57,893 | ₩58,180 | -0.07% | 877.4만 |
|---|
| 2026.02.25 | ₩58,260 | ₩58,406 | ₩57,780 | ₩57,926 | -0.57% | 874.5만 |
|---|
| 2026.02.24 | ₩58,033 | ₩58,400 | ₩57,926 | ₩58,313 | +0.48% | 1059만 |
|---|
| 2026.02.23 | ₩58,020 | ₩58,606 | ₩57,926 | ₩58,153 | +0.23% | 864.8만 |
|---|
| 2026.02.20 | ₩57,673 | ₩58,086 | ₩57,546 | ₩58,086 | +0.72% | 746.8만 |
|---|
| 2026.02.19 | ₩57,726 | ₩58,066 | ₩57,353 | ₩57,606 | -0.21% | 665.5만 |
|---|
| 2026.02.18 | ₩58,433 | ₩58,573 | ₩57,666 | ₩57,806 | -1.07% | 1099.6만 |
|---|
| 2026.02.17 | ₩58,206 | ₩58,626 | ₩57,886 | ₩58,593 | +0.66% | 975.8만 |
|---|
| 2026.02.13 | ₩57,386 | ₩58,220 | ₩57,166 | ₩58,006 | +1.08% | 1076.8만 |
|---|
| 2026.02.12 | ₩57,780 | ₩58,340 | ₩57,153 | ₩57,166 | -1.06% | 1784.9만 |
|---|
| 2026.02.11 | ₩57,260 | ₩57,433 | ₩56,966 | ₩57,073 | -0.33% | 1376만 |
|---|
| 2026.02.10 | ₩56,373 | ₩57,266 | ₩56,300 | ₩57,126 | +1.34% | 1054.8만 |
|---|
| 2026.02.09 | ₩55,899 | ₩56,380 | ₩55,593 | ₩56,340 | +0.79% | 563.9만 |
|---|
| 2026.02.06 | ₩55,446 | ₩56,066 | ₩55,299 | ₩55,993 | +0.99% | 818.1만 |
|---|
| 2026.02.05 | ₩55,126 | ₩55,346 | ₩54,666 | ₩54,979 | -0.27% | 989.5만 |
|---|
| 2026.02.04 | ₩54,739 | ₩55,533 | ₩54,539 | ₩55,286 | +1.00% | 957.4만 |
|---|
| 2026.02.03 | ₩54,499 | ₩54,779 | ₩54,046 | ₩54,419 | -0.15% | 871만 |
|---|
| 2026.02.02 | ₩55,339 | ₩55,453 | ₩54,606 | ₩54,619 | -1.30% | 938.7만 |
|---|
| 2026.01.30 | ₩55,086 | ₩55,259 | ₩54,523 | ₩55,246 | +0.29% | 1061.8만 |
|---|
| 2026.01.29 | ₩54,739 | ₩55,273 | ₩54,459 | ₩55,166 | +0.78% | 865.1만 |
|---|
| 2026.01.28 | ₩54,986 | ₩55,166 | ₩54,333 | ₩54,473 | -0.93% | 851.9만 |
|---|
| 2026.01.27 | ₩55,059 | ₩55,139 | ₩54,766 | ₩55,006 | -0.10% | 645.3만 |
|---|
| 2026.01.26 | ₩55,219 | ₩55,359 | ₩54,926 | ₩54,966 | -0.46% | 646.2만 |
|---|
| 2026.01.23 | ₩54,846 | ₩55,113 | ₩54,579 | ₩55,006 | +0.29% | 758.7만 |
|---|
| 2026.01.22 | ₩55,419 | ₩55,586 | ₩54,833 | ₩54,859 | -1.01% | 973.2만 |
|---|
| 2026.01.21 | ₩55,539 | ₩55,686 | ₩54,959 | ₩55,406 | -0.24% | 995만 |
|---|
| 2026.01.20 | ₩55,913 | ₩56,006 | ₩55,153 | ₩55,206 | -1.26% | 926.4만 |
|---|
| 2026.01.16 | ₩55,486 | ₩56,460 | ₩55,393 | ₩56,286 | +1.44% | 954.1만 |
|---|
| 2026.01.15 | ₩55,393 | ₩55,806 | ₩55,266 | ₩55,606 | +0.39% | 2330.8만 |
|---|
| 2026.01.14 | ₩54,539 | ₩55,199 | ₩54,539 | ₩55,193 | +1.20% | 973.8만 |
|---|
| 2026.01.13 | ₩54,153 | ₩54,639 | ₩53,673 | ₩54,579 | +0.79% | 877.8만 |
|---|
| 2026.01.12 | ₩54,073 | ₩54,433 | ₩53,946 | ₩54,166 | +0.17% | 839.9만 |
|---|
| 2026.01.09 | ₩53,886 | ₩54,346 | ₩53,886 | ₩54,006 | +0.22% | 705만 |
|---|
| 2026.01.08 | ₩53,326 | ₩54,186 | ₩53,206 | ₩53,926 | +1.13% | 878.5만 |
|---|
| 2026.01.07 | ₩54,513 | ₩54,659 | ₩53,513 | ₩53,526 | -1.81% | 1248.2만 |
|---|
| 2026.01.06 | ₩53,686 | ₩54,446 | ₩53,659 | ₩54,273 | +1.09% | 905.3만 |
|---|
| 2026.01.05 | ₩53,666 | ₩54,139 | ₩53,406 | ₩53,913 | +0.46% | 1223.2만 |
|---|
| 2026.01.02 | ₩53,793 | ₩54,013 | ₩53,406 | ₩53,846 | +0.10% | 921.2만 |
|---|
| 2025.12.31 | ₩54,246 | ₩54,259 | ₩53,793 | ₩53,806 | -0.81% | 608.3만 |
|---|
| 2025.12.30 | ₩54,179 | ₩54,326 | ₩54,086 | ₩54,299 | +0.22% | 796.7만 |
|---|
| 2025.12.29 | ₩54,259 | ₩54,326 | ₩54,033 | ₩54,179 | -0.15% | 951.9만 |
|---|
| 2025.12.26 | ₩53,806 | ₩54,059 | ₩53,751 | ₩54,033 | +0.42% | 597.3만 |
|---|
| 2025.12.24 | ₩53,606 | ₩54,019 | ₩53,606 | ₩53,926 | +0.60% | 324.3만 |
|---|
| 2025.12.23 | ₩53,646 | ₩53,646 | ₩53,333 | ₩53,579 | -0.12% | 838.4만 |
|---|
| 2025.12.22 | ₩53,139 | ₩53,659 | ₩52,972 | ₩53,593 | +0.85% | 679.8만 |
|---|
| 2025.12.19 | ₩53,833 | ₩54,161 | ₩53,759 | ₩53,779 | -0.10% | 833.8만 |
|---|
| 2025.12.18 | ₩54,513 | ₩54,659 | ₩53,913 | ₩53,979 | -0.98% | 948.2만 |
|---|
| 2025.12.17 | ₩54,079 | ₩54,499 | ₩54,059 | ₩54,313 | +0.43% | 881.2만 |
|---|
| 2025.12.16 | ₩54,606 | ₩54,699 | ₩54,007 | ₩54,073 | -0.98% | 772.2만 |
|---|
| 2025.12.15 | ₩54,646 | ₩54,653 | ₩54,159 | ₩54,553 | -0.17% | 782만 |
|---|
| 2025.12.12 | ₩54,633 | ₩54,833 | ₩54,146 | ₩54,339 | -0.54% | 744.2만 |
|---|
| 2025.12.11 | ₩54,233 | ₩54,573 | ₩54,166 | ₩54,406 | +0.32% | 1030만 |
|---|
| 2025.12.10 | ₩54,153 | ₩54,510 | ₩54,051 | ₩54,113 | -0.07% | 795.6만 |
|---|
| 2025.12.09 | ₩54,459 | ₩54,786 | ₩53,966 | ₩54,006 | -0.83% | 632.5만 |
|---|
| 2025.12.08 | ₩54,633 | ₩54,679 | ₩54,286 | ₩54,326 | -0.56% | 604.6만 |
|---|
| 2025.12.05 | ₩54,659 | ₩54,933 | ₩54,519 | ₩54,659 | 0.00% | 455.3만 |
|---|
| 2025.12.04 | ₩54,659 | ₩55,059 | ₩54,593 | ₩54,673 | +0.02% | 742.7만 |
|---|
| 2025.12.03 | ₩54,593 | ₩54,899 | ₩54,491 | ₩54,766 | +0.32% | 450.1만 |
|---|
| 2025.12.02 | ₩54,993 | ₩55,006 | ₩54,453 | ₩54,659 | -0.61% | 541.2만 |
|---|
| 2025.12.01 | ₩54,979 | ₩55,193 | ₩54,773 | ₩54,793 | -0.34% | 600.9만 |
|---|
| 2025.11.28 | ₩55,313 | ₩55,719 | ₩55,233 | ₩55,566 | +0.46% | 377.2만 |
|---|
| 2025.11.26 | ₩54,899 | ₩55,586 | ₩54,886 | ₩55,299 | +0.73% | 681.4만 |
|---|
| 2025.11.25 | ₩54,766 | ₩55,286 | ₩54,726 | ₩55,059 | +0.54% | 589.8만 |
|---|
| 2025.11.24 | ₩54,593 | ₩54,719 | ₩54,179 | ₩54,619 | +0.05% | 679.7만 |
|---|
| 2025.11.21 | ₩54,206 | ₩54,779 | ₩53,926 | ₩54,539 | +0.62% | 785.9만 |
|---|
| 2025.11.20 | ₩54,446 | ₩54,646 | ₩53,813 | ₩53,833 | -1.13% | 747.7만 |
|---|
| 2025.11.19 | ₩54,473 | ₩54,473 | ₩53,846 | ₩54,019 | -0.83% | 720.2만 |
|---|
| 2025.11.18 | ₩54,299 | ₩54,613 | ₩54,059 | ₩54,446 | +0.27% | 663.4만 |
|---|
| 2025.11.17 | ₩54,806 | ₩54,819 | ₩54,086 | ₩54,246 | -1.02% | 586.2만 |
|---|
| 2025.11.14 | ₩54,686 | ₩54,713 | ₩54,286 | ₩54,606 | -0.15% | 643.5만 |
|---|
| 2025.11.13 | ₩54,913 | ₩55,099 | ₩54,373 | ₩54,446 | -0.85% | 803.3만 |
|---|
| 2025.11.12 | ₩55,313 | ₩55,533 | ₩55,159 | ₩55,166 | -0.27% | 580.2만 |
|---|
| 2025.11.11 | ₩55,099 | ₩55,626 | ₩55,086 | ₩55,606 | +0.92% | 574.4만 |
|---|
| 2025.11.10 | ₩54,926 | ₩55,213 | ₩54,606 | ₩54,993 | +0.12% | 682.4만 |
|---|
| 2025.11.07 | ₩54,566 | ₩55,059 | ₩54,406 | ₩55,033 | +0.86% | 767.4만 |
|---|
| 2025.11.06 | ₩54,499 | ₩54,733 | ₩54,273 | ₩54,313 | -0.34% | 817.2만 |
|---|
| 2025.11.05 | ₩54,753 | ₩54,833 | ₩54,279 | ₩54,579 | -0.32% | 692.6만 |
|---|
| 2025.11.04 | ₩54,579 | ₩54,679 | ₩54,326 | ₩54,593 | +0.02% | 841.3만 |
|---|
| 2025.11.03 | ₩53,979 | ₩54,499 | ₩53,713 | ₩54,446 | +0.86% | 1084.7만 |
|---|
| 2025.10.31 | ₩54,113 | ₩54,751 | ₩53,993 | ₩54,539 | +0.79% | 978.8만 |
|---|
| 2025.10.30 | ₩54,239 | ₩54,859 | ₩54,113 | ₩54,513 | +0.50% | 1435.3만 |
|---|
| 2025.10.29 | ₩55,139 | ₩55,366 | ₩54,046 | ₩54,206 | -1.69% | 1314.1만 |
|---|
| 2025.10.28 | ₩56,720 | ₩56,820 | ₩55,699 | ₩55,726 | -1.75% | 1743.8만 |
|---|
| 2025.10.27 | ₩56,900 | ₩57,041 | ₩56,606 | ₩56,993 | +0.16% | 685.1만 |
|---|
| 2025.10.24 | ₩56,966 | ₩57,180 | ₩56,860 | ₩56,873 | -0.16% | 782만 |
|---|
| 2025.10.23 | ₩56,793 | ₩56,966 | ₩56,146 | ₩56,673 | -0.21% | 944.6만 |
|---|
| 2025.10.22 | ₩56,726 | ₩56,820 | ₩56,393 | ₩56,726 | 0.00% | 775.5만 |
|---|
| 2025.10.21 | ₩56,513 | ₩56,801 | ₩56,333 | ₩56,473 | -0.07% | 688.8만 |
|---|
| 2025.10.20 | ₩56,390 | ₩56,660 | ₩56,206 | ₩56,646 | +0.45% | 482.6만 |
|---|
| 2025.10.17 | ₩55,739 | ₩56,138 | ₩55,513 | ₩56,060 | +0.57% | 945.9만 |
|---|
| 2025.10.16 | ₩55,993 | ₩56,206 | ₩55,646 | ₩55,699 | -0.52% | 944.3만 |
|---|
| 2025.10.15 | ₩55,246 | ₩56,033 | ₩55,219 | ₩55,873 | +1.13% | 739.4만 |
|---|
| 2025.10.14 | ₩54,473 | ₩55,139 | ₩54,379 | ₩55,073 | +1.10% | 776.9만 |
|---|
| 2025.10.13 | ₩54,259 | ₩54,601 | ₩54,153 | ₩54,553 | +0.54% | 672.1만 |
|---|
| 2025.10.10 | ₩54,953 | ₩55,086 | ₩54,166 | ₩54,246 | -1.29% | 1015.3만 |
|---|