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 | ₩54,921 | ₩55,601 | ₩54,880 | ₩55,494 | +1.04% | 701.4만 |
| 2026.10.08 | ₩53,961 | ₩54,574 | ₩53,727 | ₩54,481 | +0.96% | 789.9만 |
| 2026.10.07 | ₩54,921 | ₩54,921 | ₩54,087 | ₩54,107 | -1.48% | 920.7만 |
| 2026.10.06 | ₩54,401 | ₩55,041 | ₩54,334 | ₩54,814 | +0.76% | 738.5만 |
| 2026.10.05 | ₩54,374 | ₩54,534 | ₩53,922 | ₩54,241 | -0.25% | 910.6만 |
| 2026.10.02 | ₩54,628 | ₩55,074 | ₩54,350 | ₩54,427 | -0.37% | 639.5만 |
| 2026.10.01 | ₩54,387 | ₩54,494 | ₩53,887 | ₩54,254 | -0.25% | 951.4만 |
| 2026.09.30 | ₩55,374 | ₩55,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,561 |
| -1.47% |
| 795.3만 |
| 2026.09.29 | ₩54,988 | ₩55,374 | ₩54,774 | ₩55,134 | +0.27% | 654.9만 |
|---|
| 2026.09.28 | ₩55,508 | ₩55,634 | ₩54,968 | ₩55,148 | -0.65% | 879만 |
|---|
| 2026.09.25 | ₩55,721 | ₩55,741 | ₩55,121 | ₩55,428 | -0.53% | 578.2만 |
|---|
| 2026.09.24 | ₩56,055 | ₩56,141 | ₩55,514 | ₩55,548 | -0.90% | 572.9만 |
|---|
| 2026.09.23 | ₩56,148 | ₩56,581 | ₩55,761 | ₩55,801 | -0.62% | 679.3만 |
|---|
| 2026.09.22 | ₩56,788 | ₩56,908 | ₩56,575 | ₩56,681 | -0.19% | 483.7만 |
|---|
| 2026.09.21 | ₩56,481 | ₩56,861 | ₩56,401 | ₩56,801 | +0.57% | 525.9만 |
|---|
| 2026.09.18 | ₩56,801 | ₩57,075 | ₩56,681 | ₩56,721 | -0.14% | 619.2만 |
|---|
| 2026.09.17 | ₩57,475 | ₩57,575 | ₩57,142 | ₩57,268 | -0.36% | 435.6만 |
|---|
| 2026.09.16 | ₩57,444 | ₩58,002 | ₩56,821 | ₩57,095 | -0.61% | 531.1만 |
|---|
| 2026.09.15 | ₩57,495 | ₩57,562 | ₩56,948 | ₩57,442 | -0.09% | 464.1만 |
|---|
| 2026.09.14 | ₩57,868 | ₩58,135 | ₩57,302 | ₩57,508 | -0.62% | 617.9만 |
|---|
| 2026.09.11 | ₩57,882 | ₩58,082 | ₩57,655 | ₩57,908 | +0.05% | 438.9만 |
|---|
| 2026.09.10 | ₩57,975 | ₩58,162 | ₩57,268 | ₩57,415 | -0.97% | 473만 |
|---|
| 2026.09.09 | ₩58,349 | ₩58,562 | ₩57,848 | ₩57,895 | -0.78% | 589.7만 |
|---|
| 2026.09.08 | ₩58,235 | ₩59,029 | ₩58,230 | ₩58,549 | +0.54% | 488.3만 |
|---|
| 2026.09.04 | ₩58,735 | ₩59,055 | ₩58,515 | ₩58,589 | -0.25% | 382.9만 |
|---|
| 2026.09.03 | ₩58,789 | ₩59,035 | ₩58,469 | ₩59,015 | +0.39% | 441.5만 |
|---|
| 2026.09.02 | ₩58,695 | ₩58,749 | ₩58,102 | ₩58,322 | -0.64% | 766.2만 |
|---|
| 2026.09.01 | ₩58,855 | ₩59,209 | ₩58,542 | ₩58,735 | -0.20% | 677.6만 |
|---|
| 2026.08.31 | ₩59,082 | ₩59,142 | ₩58,502 | ₩58,829 | -0.43% | 740.5만 |
|---|
| 2026.08.28 | ₩59,862 | ₩59,882 | ₩59,195 | ₩59,322 | -0.90% | 395.9만 |
|---|
| 2026.08.27 | ₩59,736 | ₩60,076 | ₩59,522 | ₩59,562 | -0.29% | 463.8만 |
|---|
| 2026.08.26 | ₩60,509 | ₩60,629 | ₩60,096 | ₩60,136 | -0.62% | 342.9만 |
|---|
| 2026.08.25 | ₩60,469 | ₩60,636 | ₩60,229 | ₩60,496 | +0.04% | 314.9만 |
|---|
| 2026.08.24 | ₩60,276 | ₩60,549 | ₩59,976 | ₩60,456 | +0.30% | 402.1만 |
|---|
| 2026.08.21 | ₩60,282 | ₩60,356 | ₩59,928 | ₩60,122 | -0.27% | 396.9만 |
|---|
| 2026.08.20 | ₩60,042 | ₩60,429 | ₩59,789 | ₩60,122 | +0.13% | 440.9만 |
|---|
| 2026.08.19 | ₩59,869 | ₩60,129 | ₩59,542 | ₩60,002 | +0.22% | 461.8만 |
|---|
| 2026.08.18 | ₩60,256 | ₩60,256 | ₩59,495 | ₩59,522 | -1.22% | 615.6만 |
|---|
| 2026.08.17 | ₩60,149 | ₩60,216 | ₩59,656 | ₩59,789 | -0.60% | 854.3만 |
|---|
| 2026.08.14 | ₩60,173 | ₩60,442 | ₩60,069 | ₩60,376 | +0.34% | 454.6만 |
|---|
| 2026.08.13 | ₩59,669 | ₩60,282 | ₩59,602 | ₩60,176 | +0.85% | 576.1만 |
|---|
| 2026.08.12 | ₩58,949 | ₩59,395 | ₩58,815 | ₩59,335 | +0.66% | 472.4만 |
|---|
| 2026.08.11 | ₩59,029 | ₩59,215 | ₩58,695 | ₩58,789 | -0.41% | 555.2만 |
|---|
| 2026.08.10 | ₩59,622 | ₩59,682 | ₩59,002 | ₩59,215 | -0.68% | 529.5만 |
|---|
| 2026.08.07 | ₩59,789 | ₩60,356 | ₩59,629 | ₩59,989 | +0.33% | 386.4만 |
|---|
| 2026.08.06 | ₩60,729 | ₩60,736 | ₩59,562 | ₩59,762 | -1.59% | 497.6만 |
|---|
| 2026.08.05 | ₩60,389 | ₩60,442 | ₩59,609 | ₩60,282 | -0.18% | 600.8만 |
|---|
| 2026.08.04 | ₩59,549 | ₩60,329 | ₩59,255 | ₩60,242 | +1.16% | 624.8만 |
|---|
| 2026.08.03 | ₩60,122 | ₩60,536 | ₩59,842 | ₩60,256 | +0.22% | 751.5만 |
|---|
| 2026.07.31 | ₩60,389 | ₩60,469 | ₩59,736 | ₩60,109 | -0.46% | 654.6만 |
|---|
| 2026.07.30 | ₩61,269 | ₩61,403 | ₩59,922 | ₩60,416 | -1.39% | 648.3만 |
|---|
| 2026.07.29 | ₩61,409 | ₩61,636 | ₩60,916 | ₩61,296 | -0.18% | 603.1만 |
|---|
| 2026.07.28 | ₩61,576 | ₩61,956 | ₩61,336 | ₩61,363 | -0.35% | 583.3만 |
|---|
| 2026.07.27 | ₩61,156 | ₩61,423 | ₩60,882 | ₩61,029 | -0.21% | 421.6만 |
|---|
| 2026.07.24 | ₩60,476 | ₩61,523 | ₩60,416 | ₩61,283 | +1.33% | 473.7만 |
|---|
| 2026.07.23 | ₩59,789 | ₩60,376 | ₩59,776 | ₩59,949 | +0.27% | 474.6만 |
|---|
| 2026.07.22 | ₩60,416 | ₩60,509 | ₩59,909 | ₩60,029 | -0.64% | 406.4만 |
|---|
| 2026.07.21 | ₩60,389 | ₩60,502 | ₩60,062 | ₩60,282 | -0.18% | 313.7만 |
|---|
| 2026.07.20 | ₩60,462 | ₩60,696 | ₩60,096 | ₩60,322 | -0.23% | 325.5만 |
|---|
| 2026.07.17 | ₩60,923 | ₩61,289 | ₩60,316 | ₩60,576 | -0.57% | 390.3만 |
|---|
| 2026.07.16 | ₩59,629 | ₩60,702 | ₩59,575 | ₩60,629 | +1.68% | 422.8만 |
|---|
| 2026.07.15 | ₩59,495 | ₩60,069 | ₩59,215 | ₩59,429 | -0.11% | 456.3만 |
|---|
| 2026.07.14 | ₩59,682 | ₩59,742 | ₩59,195 | ₩59,322 | -0.60% | 394.4만 |
|---|
| 2026.07.13 | ₩59,495 | ₩59,956 | ₩59,349 | ₩59,615 | +0.20% | 421.4만 |
|---|
| 2026.07.10 | ₩59,322 | ₩59,429 | ₩58,749 | ₩59,282 | -0.07% | 360.8만 |
|---|
| 2026.07.09 | ₩58,949 | ₩59,309 | ₩58,789 | ₩58,989 | +0.07% | 295.9만 |
|---|
| 2026.07.08 | ₩59,816 | ₩59,816 | ₩58,835 | ₩58,882 | -1.56% | 395.7만 |
|---|
| 2026.07.07 | ₩59,382 | ₩60,182 | ₩59,322 | ₩59,869 | +0.82% | 483.6만 |
|---|
| 2026.07.06 | ₩59,656 | ₩59,722 | ₩58,815 | ₩59,069 | -0.98% | 703.7만 |
|---|
| 2026.07.02 | ₩59,175 | ₩59,602 | ₩59,082 | ₩59,589 | +0.70% | 550.3만 |
|---|
| 2026.07.01 | ₩58,735 | ₩59,402 | ₩58,702 | ₩58,922 | +0.32% | 807.3만 |
|---|
| 2026.06.30 | ₩59,182 | ₩59,375 | ₩58,662 | ₩58,722 | -0.78% | 911.7만 |
|---|
| 2026.06.29 | ₩60,202 | ₩60,276 | ₩59,415 | ₩59,909 | -0.49% | 515.1만 |
|---|
| 2026.06.26 | ₩59,869 | ₩60,402 | ₩59,722 | ₩60,336 | +0.78% | 542.2만 |
|---|
| 2026.06.25 | ₩59,615 | ₩59,716 | ₩58,842 | ₩59,469 | -0.25% | 564.3만 |
|---|
| 2026.06.24 | ₩59,722 | ₩59,856 | ₩59,062 | ₩59,362 | -0.60% | 515.9만 |
|---|
| 2026.06.23 | ₩58,855 | ₩59,638 | ₩58,802 | ₩59,535 | +1.16% | 413.8만 |
|---|
| 2026.06.22 | ₩58,242 | ₩58,982 | ₩57,988 | ₩58,709 | +0.80% | 444.4만 |
|---|
| 2026.06.18 | ₩59,189 | ₩59,189 | ₩58,455 | ₩58,495 | -1.17% | 573.1만 |
|---|
| 2026.06.17 | ₩59,962 | ₩60,089 | ₩58,475 | ₩58,642 | -2.20% | 1144만 |
|---|
| 2026.06.16 | ₩60,296 | ₩60,629 | ₩59,962 | ₩60,149 | -0.24% | 400.4만 |
|---|
| 2026.06.15 | ₩60,436 | ₩60,882 | ₩59,842 | ₩60,002 | -0.72% | 528.4만 |
|---|
| 2026.06.12 | ₩60,069 | ₩60,709 | ₩60,042 | ₩60,496 | +0.71% | 400.3만 |
|---|
| 2026.06.11 | ₩60,096 | ₩60,336 | ₩59,649 | ₩59,909 | -0.31% | 551.4만 |
|---|
| 2026.06.10 | ₩60,162 | ₩60,376 | ₩60,002 | ₩60,002 | -0.27% | 456만 |
|---|
| 2026.06.09 | ₩59,055 | ₩60,269 | ₩58,935 | ₩59,976 | +1.56% | 555.6만 |
|---|
| 2026.06.08 | ₩59,602 | ₩59,789 | ₩58,609 | ₩58,722 | -1.48% | 497.5만 |
|---|
| 2026.06.05 | ₩59,122 | ₩60,082 | ₩58,962 | ₩59,615 | +0.83% | 532.7만 |
|---|
| 2026.06.04 | ₩58,895 | ₩59,255 | ₩58,395 | ₩59,215 | +0.54% | 518.5만 |
|---|
| 2026.06.03 | ₩57,855 | ₩58,635 | ₩57,775 | ₩58,028 | +0.30% | 566.5만 |
|---|
| 2026.06.02 | ₩57,748 | ₩58,028 | ₩57,448 | ₩58,002 | +0.44% | 616.1만 |
|---|
| 2026.06.01 | ₩58,308 | ₩58,435 | ₩57,708 | ₩57,708 | -1.03% | 647.8만 |
|---|
| 2026.05.29 | ₩59,095 | ₩59,149 | ₩58,449 | ₩58,669 | -0.72% | 664.2만 |
|---|
| 2026.05.28 | ₩59,389 | ₩59,689 | ₩59,089 | ₩59,229 | -0.27% | 327.4만 |
|---|
| 2026.05.27 | ₩59,669 | ₩59,996 | ₩59,482 | ₩59,522 | -0.25% | 343.6만 |
|---|
| 2026.05.26 | ₩59,709 | ₩59,889 | ₩59,415 | ₩59,629 | -0.13% | 432만 |
|---|
| 2026.05.22 | ₩59,522 | ₩59,776 | ₩59,055 | ₩59,429 | -0.16% | 383만 |
|---|
| 2026.05.21 | ₩59,042 | ₩59,402 | ₩58,662 | ₩59,349 | +0.52% | 356.8만 |
|---|
| 2026.05.20 | ₩58,495 | ₩59,282 | ₩58,495 | ₩59,255 | +1.30% | 386.1만 |
|---|
| 2026.05.19 | ₩58,302 | ₩58,729 | ₩58,028 | ₩58,602 | +0.51% | 432.8만 |
|---|
| 2026.05.18 | ₩57,735 | ₩58,395 | ₩57,735 | ₩58,349 | +1.06% | 606.1만 |
|---|
| 2026.05.15 | ₩58,429 | ₩58,469 | ₩57,575 | ₩57,655 | -1.32% | 493.7만 |
|---|
| 2026.05.14 | ₩59,122 | ₩59,195 | ₩58,509 | ₩58,562 | -0.95% | 474.6만 |
|---|
| 2026.05.13 | ₩58,989 | ₩59,242 | ₩58,595 | ₩58,962 | -0.05% | 524.3만 |
|---|
| 2026.05.12 | ₩59,375 | ₩59,602 | ₩59,049 | ₩59,455 | +0.13% | 502.2만 |
|---|
| 2026.05.11 | ₩59,202 | ₩59,762 | ₩59,202 | ₩59,442 | +0.41% | 417.2만 |
|---|
| 2026.05.08 | ₩59,375 | ₩59,642 | ₩59,195 | ₩59,229 | -0.25% | 326.7만 |
|---|
| 2026.05.07 | ₩59,435 | ₩59,669 | ₩58,915 | ₩59,215 | -0.37% | 695.6만 |
|---|
| 2026.05.06 | ₩59,269 | ₩59,896 | ₩59,235 | ₩59,669 | +0.68% | 530.9만 |
|---|
| 2026.05.05 | ₩58,842 | ₩59,042 | ₩58,482 | ₩58,909 | +0.11% | 581.1만 |
|---|
| 2026.05.04 | ₩58,895 | ₩59,269 | ₩58,549 | ₩58,789 | -0.18% | 422만 |
|---|
| 2026.05.01 | ₩59,335 | ₩59,449 | ₩58,909 | ₩59,109 | -0.38% | 721.2만 |
|---|
| 2026.04.30 | ₩58,068 | ₩59,315 | ₩58,015 | ₩59,215 | +1.98% | 747.1만 |
|---|
| 2026.04.29 | ₩58,349 | ₩58,722 | ₩57,988 | ₩58,202 | -0.25% | 910.9만 |
|---|
| 2026.04.28 | ₩58,349 | ₩58,615 | ₩57,782 | ₩58,562 | +0.37% | 613.6만 |
|---|
| 2026.04.27 | ₩58,228 | ₩58,642 | ₩57,922 | ₩58,002 | -0.39% | 408.2만 |
|---|
| 2026.04.24 | ₩58,682 | ₩58,922 | ₩58,415 | ₩58,455 | -0.39% | 358.1만 |
|---|
| 2026.04.23 | ₩58,215 | ₩58,695 | ₩58,015 | ₩58,629 | +0.71% | 415.9만 |
|---|
| 2026.04.22 | ₩58,562 | ₩58,869 | ₩57,748 | ₩57,962 | -1.02% | 511.6만 |
|---|
| 2026.04.21 | ₩59,455 | ₩59,542 | ₩58,349 | ₩58,389 | -1.79% | 508.1만 |
|---|
| 2026.04.20 | ₩59,215 | ₩59,549 | ₩59,111 | ₩59,535 | +0.54% | 362.9만 |
|---|
| 2026.04.17 | ₩58,589 | ₩59,429 | ₩58,522 | ₩59,322 | +1.25% | 384만 |
|---|
| 2026.04.16 | ₩58,055 | ₩58,455 | ₩57,975 | ₩58,429 | +0.64% | 431.7만 |
|---|
| 2026.04.15 | ₩57,808 | ₩57,915 | ₩57,522 | ₩57,895 | +0.15% | 303만 |
|---|
| 2026.04.14 | ₩57,308 | ₩57,982 | ₩57,155 | ₩57,922 | +1.07% | 487.4만 |
|---|
| 2026.04.13 | ₩56,895 | ₩57,395 | ₩56,748 | ₩57,375 | +0.84% | 407.9만 |
|---|
| 2026.04.10 | ₩57,041 | ₩57,295 | ₩56,835 | ₩57,108 | +0.12% | 499만 |
|---|
| 2026.04.09 | ₩56,401 | ₩57,495 | ₩56,321 | ₩56,988 | +1.04% | 520.2만 |
|---|
| 2026.04.08 | ₩56,428 | ₩56,701 | ₩56,175 | ₩56,601 | +0.31% | 583.7만 |
|---|
| 2026.04.07 | ₩55,468 | ₩55,848 | ₩55,154 | ₩55,641 | +0.31% | 542.1만 |
|---|
| 2026.04.06 | ₩55,374 | ₩55,841 | ₩55,221 | ₩55,694 | +0.58% | 515만 |
|---|
| 2026.04.02 | ₩54,534 | ₩55,601 | ₩54,281 | ₩55,494 | +1.76% | 735.5만 |
|---|
| 2026.04.01 | ₩54,508 | ₩54,848 | ₩54,347 | ₩54,614 | +0.20% | 1156.6만 |
|---|
| 2026.03.31 | ₩54,267 | ₩54,868 | ₩53,821 | ₩54,454 | +0.34% | 1339.5만 |
|---|
| 2026.03.30 | ₩53,961 | ₩54,347 | ₩53,401 | ₩53,627 | -0.62% | 1261.7만 |
|---|
| 2026.03.27 | ₩53,641 | ₩53,947 | ₩53,267 | ₩53,361 | -0.52% | 612.2만 |
|---|
| 2026.03.26 | ₩53,601 | ₩54,147 | ₩53,387 | ₩53,734 | +0.25% | 1447.8만 |
|---|
| 2026.03.25 | ₩53,961 | ₩54,121 | ₩53,467 | ₩53,707 | -0.47% | 990.4만 |
|---|
| 2026.03.24 | ₩53,907 | ₩54,321 | ₩53,641 | ₩53,734 | -0.32% | 994.3만 |
|---|
| 2026.03.23 | ₩54,574 | ₩54,828 | ₩54,134 | ₩54,174 | -0.73% | 1531.5만 |
|---|
| 2026.03.20 | ₩55,815 | ₩55,935 | ₩53,894 | ₩54,134 | -3.01% | 1590.1만 |
|---|
| 2026.03.19 | ₩55,895 | ₩56,135 | ₩55,554 | ₩55,908 | +0.02% | 964.6만 |
|---|
| 2026.03.18 | ₩56,748 | ₩56,795 | ₩56,001 | ₩56,041 | -1.25% | 635.1만 |
|---|
| 2026.03.17 | ₩57,268 | ₩57,428 | ₩56,921 | ₩56,975 | -0.51% | 565.5만 |
|---|
| 2026.03.16 | ₩56,761 | ₩57,160 | ₩56,668 | ₩56,788 | +0.05% | 900.3만 |
|---|
| 2026.03.13 | ₩56,828 | ₩56,961 | ₩56,281 | ₩56,348 | -0.84% | 791.6만 |
|---|
| 2026.03.12 | ₩56,108 | ₩56,588 | ₩55,988 | ₩56,201 | +0.17% | 648.7만 |
|---|
| 2026.03.11 | ₩57,015 | ₩57,055 | ₩56,401 | ₩56,561 | -0.80% | 716.5만 |
|---|
| 2026.03.10 | ₩57,148 | ₩57,742 | ₩56,888 | ₩57,242 | +0.16% | 1050.7만 |
|---|
| 2026.03.09 | ₩56,575 | ₩57,515 | ₩55,988 | ₩57,322 | +1.32% | 1077.1만 |
|---|
| 2026.03.06 | ₩57,282 | ₩57,348 | ₩56,908 | ₩57,202 | -0.14% | 1170.3만 |
|---|
| 2026.03.05 | ₩57,722 | ₩57,882 | ₩57,282 | ₩57,802 | +0.14% | 918.2만 |
|---|
| 2026.03.04 | ₩58,082 | ₩58,422 | ₩57,702 | ₩58,362 | +0.48% | 785.1만 |
|---|
| 2026.03.03 | ₩57,762 | ₩58,482 | ₩57,242 | ₩58,282 | +0.90% | 1228.8만 |
|---|
| 2026.03.02 | ₩58,095 | ₩58,775 | ₩57,842 | ₩58,575 | +0.83% | 1330.8만 |
|---|
| 2026.02.27 | ₩58,082 | ₩58,715 | ₩58,035 | ₩58,469 | +0.67% | 1082.6만 |
|---|
| 2026.02.26 | ₩58,228 | ₩58,308 | ₩57,902 | ₩58,188 | -0.07% | 877.4만 |
|---|
| 2026.02.25 | ₩58,268 | ₩58,415 | ₩57,788 | ₩57,935 | -0.57% | 874.5만 |
|---|
| 2026.02.24 | ₩58,042 | ₩58,409 | ₩57,935 | ₩58,322 | +0.48% | 1059만 |
|---|
| 2026.02.23 | ₩58,028 | ₩58,615 | ₩57,935 | ₩58,162 | +0.23% | 864.8만 |
|---|
| 2026.02.20 | ₩57,682 | ₩58,095 | ₩57,555 | ₩58,095 | +0.72% | 746.8만 |
|---|
| 2026.02.19 | ₩57,735 | ₩58,075 | ₩57,362 | ₩57,615 | -0.21% | 665.5만 |
|---|
| 2026.02.18 | ₩58,442 | ₩58,582 | ₩57,675 | ₩57,815 | -1.07% | 1099.6만 |
|---|
| 2026.02.17 | ₩58,215 | ₩58,635 | ₩57,895 | ₩58,602 | +0.66% | 975.8만 |
|---|
| 2026.02.13 | ₩57,395 | ₩58,228 | ₩57,175 | ₩58,015 | +1.08% | 1076.8만 |
|---|
| 2026.02.12 | ₩57,788 | ₩58,349 | ₩57,162 | ₩57,175 | -1.06% | 1784.9만 |
|---|
| 2026.02.11 | ₩57,268 | ₩57,442 | ₩56,975 | ₩57,082 | -0.33% | 1376만 |
|---|
| 2026.02.10 | ₩56,381 | ₩57,275 | ₩56,308 | ₩57,135 | +1.34% | 1054.8만 |
|---|
| 2026.02.09 | ₩55,908 | ₩56,388 | ₩55,601 | ₩56,348 | +0.79% | 563.9만 |
|---|
| 2026.02.06 | ₩55,454 | ₩56,075 | ₩55,308 | ₩56,001 | +0.99% | 818.1만 |
|---|
| 2026.02.05 | ₩55,134 | ₩55,354 | ₩54,674 | ₩54,988 | -0.27% | 989.5만 |
|---|
| 2026.02.04 | ₩54,748 | ₩55,541 | ₩54,548 | ₩55,294 | +1.00% | 957.4만 |
|---|
| 2026.02.03 | ₩54,508 | ₩54,788 | ₩54,054 | ₩54,427 | -0.15% | 871만 |
|---|
| 2026.02.02 | ₩55,348 | ₩55,461 | ₩54,614 | ₩54,628 | -1.30% | 938.7만 |
|---|
| 2026.01.30 | ₩55,094 | ₩55,268 | ₩54,532 | ₩55,254 | +0.29% | 1061.8만 |
|---|
| 2026.01.29 | ₩54,748 | ₩55,281 | ₩54,467 | ₩55,174 | +0.78% | 865.1만 |
|---|
| 2026.01.28 | ₩54,994 | ₩55,174 | ₩54,341 | ₩54,481 | -0.93% | 851.9만 |
|---|
| 2026.01.27 | ₩55,068 | ₩55,148 | ₩54,774 | ₩55,014 | -0.10% | 645.3만 |
|---|
| 2026.01.26 | ₩55,228 | ₩55,368 | ₩54,934 | ₩54,974 | -0.46% | 646.2만 |
|---|
| 2026.01.23 | ₩54,854 | ₩55,121 | ₩54,588 | ₩55,014 | +0.29% | 758.7만 |
|---|
| 2026.01.22 | ₩55,428 | ₩55,594 | ₩54,841 | ₩54,868 | -1.01% | 973.2만 |
|---|
| 2026.01.21 | ₩55,548 | ₩55,694 | ₩54,968 | ₩55,414 | -0.24% | 995만 |
|---|
| 2026.01.20 | ₩55,921 | ₩56,015 | ₩55,161 | ₩55,214 | -1.26% | 926.4만 |
|---|
| 2026.01.16 | ₩55,494 | ₩56,468 | ₩55,401 | ₩56,295 | +1.44% | 954.1만 |
|---|
| 2026.01.15 | ₩55,401 | ₩55,815 | ₩55,274 | ₩55,614 | +0.39% | 2330.8만 |
|---|
| 2026.01.14 | ₩54,548 | ₩55,208 | ₩54,548 | ₩55,201 | +1.20% | 973.8만 |
|---|
| 2026.01.13 | ₩54,161 | ₩54,648 | ₩53,681 | ₩54,588 | +0.79% | 877.8만 |
|---|
| 2026.01.12 | ₩54,081 | ₩54,441 | ₩53,954 | ₩54,174 | +0.17% | 839.9만 |
|---|
| 2026.01.09 | ₩53,894 | ₩54,354 | ₩53,894 | ₩54,014 | +0.22% | 705만 |
|---|
| 2026.01.08 | ₩53,334 | ₩54,194 | ₩53,214 | ₩53,934 | +1.13% | 878.5만 |
|---|
| 2026.01.07 | ₩54,521 | ₩54,668 | ₩53,521 | ₩53,534 | -1.81% | 1248.2만 |
|---|
| 2026.01.06 | ₩53,694 | ₩54,454 | ₩53,667 | ₩54,281 | +1.09% | 905.3만 |
|---|
| 2026.01.05 | ₩53,674 | ₩54,147 | ₩53,414 | ₩53,921 | +0.46% | 1223.2만 |
|---|
| 2026.01.02 | ₩53,801 | ₩54,021 | ₩53,414 | ₩53,854 | +0.10% | 921.2만 |
|---|
| 2025.12.31 | ₩54,254 | ₩54,267 | ₩53,801 | ₩53,814 | -0.81% | 608.3만 |
|---|
| 2025.12.30 | ₩54,187 | ₩54,334 | ₩54,094 | ₩54,307 | +0.22% | 796.7만 |
|---|
| 2025.12.29 | ₩54,267 | ₩54,334 | ₩54,041 | ₩54,187 | -0.15% | 951.9만 |
|---|
| 2025.12.26 | ₩53,814 | ₩54,067 | ₩53,759 | ₩54,041 | +0.42% | 597.3만 |
|---|
| 2025.12.24 | ₩53,614 | ₩54,027 | ₩53,614 | ₩53,934 | +0.60% | 324.3만 |
|---|
| 2025.12.23 | ₩53,654 | ₩53,654 | ₩53,341 | ₩53,587 | -0.12% | 838.4만 |
|---|
| 2025.12.22 | ₩53,147 | ₩53,667 | ₩52,980 | ₩53,601 | +0.85% | 679.8만 |
|---|
| 2025.12.19 | ₩53,841 | ₩54,169 | ₩53,767 | ₩53,787 | -0.10% | 833.8만 |
|---|
| 2025.12.18 | ₩54,521 | ₩54,668 | ₩53,921 | ₩53,987 | -0.98% | 948.2만 |
|---|
| 2025.12.17 | ₩54,087 | ₩54,508 | ₩54,067 | ₩54,321 | +0.43% | 881.2만 |
|---|
| 2025.12.16 | ₩54,614 | ₩54,708 | ₩54,015 | ₩54,081 | -0.98% | 772.2만 |
|---|
| 2025.12.15 | ₩54,654 | ₩54,661 | ₩54,167 | ₩54,561 | -0.17% | 782만 |
|---|
| 2025.12.12 | ₩54,641 | ₩54,841 | ₩54,154 | ₩54,347 | -0.54% | 744.2만 |
|---|
| 2025.12.11 | ₩54,241 | ₩54,581 | ₩54,174 | ₩54,414 | +0.32% | 1030만 |
|---|
| 2025.12.10 | ₩54,161 | ₩54,518 | ₩54,059 | ₩54,121 | -0.07% | 795.6만 |
|---|
| 2025.12.09 | ₩54,467 | ₩54,794 | ₩53,974 | ₩54,014 | -0.83% | 632.5만 |
|---|
| 2025.12.08 | ₩54,641 | ₩54,688 | ₩54,294 | ₩54,334 | -0.56% | 604.6만 |
|---|
| 2025.12.05 | ₩54,668 | ₩54,941 | ₩54,528 | ₩54,668 | 0.00% | 455.3만 |
|---|
| 2025.12.04 | ₩54,668 | ₩55,068 | ₩54,601 | ₩54,681 | +0.02% | 742.7만 |
|---|
| 2025.12.03 | ₩54,601 | ₩54,908 | ₩54,499 | ₩54,774 | +0.32% | 450.1만 |
|---|
| 2025.12.02 | ₩55,001 | ₩55,014 | ₩54,461 | ₩54,668 | -0.61% | 541.2만 |
|---|
| 2025.12.01 | ₩54,988 | ₩55,201 | ₩54,781 | ₩54,801 | -0.34% | 600.9만 |
|---|
| 2025.11.28 | ₩55,321 | ₩55,728 | ₩55,241 | ₩55,574 | +0.46% | 377.2만 |
|---|
| 2025.11.26 | ₩54,908 | ₩55,594 | ₩54,894 | ₩55,308 | +0.73% | 681.4만 |
|---|
| 2025.11.25 | ₩54,774 | ₩55,294 | ₩54,734 | ₩55,068 | +0.54% | 589.8만 |
|---|
| 2025.11.24 | ₩54,601 | ₩54,728 | ₩54,187 | ₩54,628 | +0.05% | 679.7만 |
|---|
| 2025.11.21 | ₩54,214 | ₩54,788 | ₩53,934 | ₩54,548 | +0.62% | 785.9만 |
|---|
| 2025.11.20 | ₩54,454 | ₩54,654 | ₩53,821 | ₩53,841 | -1.13% | 747.7만 |
|---|
| 2025.11.19 | ₩54,481 | ₩54,481 | ₩53,854 | ₩54,027 | -0.83% | 720.2만 |
|---|
| 2025.11.18 | ₩54,307 | ₩54,621 | ₩54,067 | ₩54,454 | +0.27% | 663.4만 |
|---|
| 2025.11.17 | ₩54,814 | ₩54,828 | ₩54,094 | ₩54,254 | -1.02% | 586.2만 |
|---|
| 2025.11.14 | ₩54,694 | ₩54,721 | ₩54,294 | ₩54,614 | -0.15% | 643.5만 |
|---|
| 2025.11.13 | ₩54,921 | ₩55,108 | ₩54,381 | ₩54,454 | -0.85% | 803.3만 |
|---|
| 2025.11.12 | ₩55,321 | ₩55,541 | ₩55,168 | ₩55,174 | -0.27% | 580.2만 |
|---|
| 2025.11.11 | ₩55,108 | ₩55,634 | ₩55,094 | ₩55,614 | +0.92% | 574.4만 |
|---|
| 2025.11.10 | ₩54,934 | ₩55,221 | ₩54,614 | ₩55,001 | +0.12% | 682.4만 |
|---|
| 2025.11.07 | ₩54,574 | ₩55,068 | ₩54,414 | ₩55,041 | +0.86% | 767.4만 |
|---|
| 2025.11.06 | ₩54,508 | ₩54,741 | ₩54,281 | ₩54,321 | -0.34% | 817.2만 |
|---|
| 2025.11.05 | ₩54,761 | ₩54,841 | ₩54,287 | ₩54,588 | -0.32% | 692.6만 |
|---|
| 2025.11.04 | ₩54,588 | ₩54,688 | ₩54,334 | ₩54,601 | +0.02% | 841.3만 |
|---|
| 2025.11.03 | ₩53,987 | ₩54,508 | ₩53,721 | ₩54,454 | +0.86% | 1084.7만 |
|---|
| 2025.10.31 | ₩54,121 | ₩54,760 | ₩54,001 | ₩54,548 | +0.79% | 978.8만 |
|---|
| 2025.10.30 | ₩54,247 | ₩54,868 | ₩54,121 | ₩54,521 | +0.50% | 1435.3만 |
|---|
| 2025.10.29 | ₩55,148 | ₩55,374 | ₩54,054 | ₩54,214 | -1.69% | 1314.1만 |
|---|
| 2025.10.28 | ₩56,728 | ₩56,828 | ₩55,708 | ₩55,734 | -1.75% | 1743.8만 |
|---|
| 2025.10.27 | ₩56,908 | ₩57,049 | ₩56,615 | ₩57,001 | +0.16% | 685.1만 |
|---|
| 2025.10.24 | ₩56,975 | ₩57,188 | ₩56,868 | ₩56,881 | -0.16% | 782만 |
|---|
| 2025.10.23 | ₩56,801 | ₩56,975 | ₩56,155 | ₩56,681 | -0.21% | 944.6만 |
|---|
| 2025.10.22 | ₩56,735 | ₩56,828 | ₩56,401 | ₩56,735 | 0.00% | 775.5만 |
|---|
| 2025.10.21 | ₩56,521 | ₩56,809 | ₩56,341 | ₩56,481 | -0.07% | 688.8만 |
|---|
| 2025.10.20 | ₩56,399 | ₩56,668 | ₩56,215 | ₩56,655 | +0.45% | 482.6만 |
|---|
| 2025.10.17 | ₩55,748 | ₩56,147 | ₩55,521 | ₩56,068 | +0.57% | 945.9만 |
|---|
| 2025.10.16 | ₩56,001 | ₩56,215 | ₩55,654 | ₩55,708 | -0.52% | 944.3만 |
|---|
| 2025.10.15 | ₩55,254 | ₩56,041 | ₩55,228 | ₩55,881 | +1.13% | 739.4만 |
|---|
| 2025.10.14 | ₩54,481 | ₩55,148 | ₩54,387 | ₩55,081 | +1.10% | 776.9만 |
|---|
| 2025.10.13 | ₩54,267 | ₩54,609 | ₩54,161 | ₩54,561 | +0.54% | 672.1만 |
|---|
| 2025.10.10 | ₩54,961 | ₩55,094 | ₩54,174 | ₩54,254 | -1.29% | 1015.3만 |
|---|