시장 데이터를 불러오는 중
전체 종목
Angel Oak Mortgage-Backed Securities ETF 과거 주가
Angel Oak Mortgage-Backed Securities ETF · MBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak Mortgage-Backed Securities ETF · MBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,028 | ₩11,042 | ₩10,948 | ₩10,981 | -0.43% | 7.1만 |
| 2026.10.08 | ₩10,928 | ₩10,988 | ₩10,921 | ₩10,968 | +0.37% | 11.6만 |
| 2026.10.07 | ₩10,894 | ₩10,948 | ₩10,894 | ₩10,935 | +0.37% | 11만 |
| 2026.10.06 | ₩10,975 | ₩10,975 | ₩10,894 | ₩10,935 | -0.37% | 15.5만 |
| 2026.10.05 | ₩10,975 | ₩10,975 | ₩10,908 | ₩10,928 | -0.43% | 3.4만 |
| 2026.10.02 | ₩11,028 | ₩11,028 | ₩10,961 | ₩10,975 | -0.49% | 35.8만 |
| 2026.10.01 | ₩10,948 | ₩11,002 | ₩10,948 | ₩11,002 | +0.49% | 16.8만 |
| 2026.09.30 | ₩11,002 | ₩11,002 | ₩10,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,948 |
| -0.49% |
| 3.5만 |
| 2026.09.29 | ₩11,042 | ₩11,069 | ₩11,002 | ₩11,022 | -0.18% | 164.1만 |
|---|
| 2026.09.28 | ₩11,082 | ₩11,082 | ₩11,042 | ₩11,050 | -0.29% | 9.8만 |
|---|
| 2026.09.25 | ₩11,082 | ₩11,122 | ₩11,075 | ₩11,115 | +0.30% | 19.6만 |
|---|
| 2026.09.24 | ₩11,149 | ₩11,149 | ₩11,109 | ₩11,115 | -0.30% | 4.7만 |
|---|
| 2026.09.23 | ₩11,189 | ₩11,229 | ₩11,162 | ₩11,186 | -0.02% | 4.8만 |
|---|
| 2026.09.22 | ₩11,243 | ₩11,270 | ₩11,229 | ₩11,251 | +0.07% | 8.9만 |
|---|
| 2026.09.21 | ₩11,229 | ₩11,270 | ₩11,203 | ₩11,258 | +0.25% | 12.3만 |
|---|
| 2026.09.18 | ₩11,236 | ₩11,256 | ₩11,216 | ₩11,229 | -0.06% | 1.8만 |
|---|
| 2026.09.17 | ₩11,249 | ₩11,270 | ₩11,229 | ₩11,256 | +0.06% | 3.3만 |
|---|
| 2026.09.16 | ₩11,256 | ₩11,256 | ₩11,203 | ₩11,219 | -0.33% | 4.1만 |
|---|
| 2026.09.15 | ₩11,223 | ₩11,256 | ₩11,203 | ₩11,216 | -0.06% | 10.4만 |
|---|
| 2026.09.14 | ₩11,229 | ₩11,256 | ₩11,209 | ₩11,236 | +0.06% | 10.3만 |
|---|
| 2026.09.11 | ₩11,270 | ₩11,296 | ₩11,243 | ₩11,249 | -0.18% | 6만 |
|---|
| 2026.09.10 | ₩11,363 | ₩11,363 | ₩11,270 | ₩11,290 | -0.65% | 7.1만 |
|---|
| 2026.09.09 | ₩11,377 | ₩11,377 | ₩11,350 | ₩11,357 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩11,390 | ₩11,390 | ₩11,363 | ₩11,370 | -0.18% | 12.3만 |
|---|
| 2026.09.04 | ₩11,370 | ₩11,390 | ₩11,363 | ₩11,383 | +0.12% | 117.5만 |
|---|
| 2026.09.03 | ₩11,370 | ₩11,390 | ₩11,363 | ₩11,363 | -0.06% | 4.9만 |
|---|
| 2026.09.02 | ₩11,307 | ₩11,363 | ₩11,307 | ₩11,363 | +0.50% | 449.7만 |
|---|
| 2026.09.01 | ₩11,337 | ₩11,417 | ₩11,337 | ₩11,383 | +0.41% | 15.6만 |
|---|
| 2026.08.31 | ₩11,383 | ₩11,404 | ₩11,363 | ₩11,363 | -0.18% | 6.4만 |
|---|
| 2026.08.28 | ₩11,475 | ₩11,505 | ₩11,471 | ₩11,477 | +0.02% | 1.7만 |
|---|
| 2026.08.27 | ₩11,511 | ₩11,511 | ₩11,487 | ₩11,497 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩11,524 | ₩11,524 | ₩11,484 | ₩11,504 | -0.17% | 4.6만 |
|---|
| 2026.08.25 | ₩11,511 | ₩11,511 | ₩11,484 | ₩11,504 | -0.06% | 4.6만 |
|---|
| 2026.08.24 | ₩11,450 | ₩11,471 | ₩11,450 | ₩11,464 | +0.12% | 2.2만 |
|---|
| 2026.08.21 | ₩11,457 | ₩11,471 | ₩11,444 | ₩11,457 | 0.00% | 19.9만 |
|---|
| 2026.08.20 | ₩11,471 | ₩11,477 | ₩11,446 | ₩11,464 | -0.06% | 3.3만 |
|---|
| 2026.08.19 | ₩11,457 | ₩11,497 | ₩11,457 | ₩11,497 | +0.35% | 15.1만 |
|---|
| 2026.08.18 | ₩11,417 | ₩11,457 | ₩11,417 | ₩11,437 | +0.18% | 5만 |
|---|
| 2026.08.17 | ₩11,450 | ₩11,465 | ₩11,417 | ₩11,457 | +0.06% | 3.3만 |
|---|
| 2026.08.14 | ₩11,503 | ₩11,509 | ₩11,471 | ₩11,484 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩11,430 | ₩11,484 | ₩11,430 | ₩11,477 | +0.41% | 50.7만 |
|---|
| 2026.08.12 | ₩11,457 | ₩11,471 | ₩11,417 | ₩11,430 | -0.23% | 5.5만 |
|---|
| 2026.08.11 | ₩11,444 | ₩11,449 | ₩11,417 | ₩11,417 | -0.23% | 10만 |
|---|
| 2026.08.10 | ₩11,551 | ₩11,551 | ₩11,417 | ₩11,457 | -0.81% | 10.7만 |
|---|
| 2026.08.07 | ₩11,417 | ₩11,444 | ₩11,417 | ₩11,437 | +0.18% | 7만 |
|---|
| 2026.08.06 | ₩11,551 | ₩11,551 | ₩11,425 | ₩11,437 | -0.99% | 16.5만 |
|---|
| 2026.08.05 | ₩11,551 | ₩11,551 | ₩11,430 | ₩11,457 | -0.81% | 27.4만 |
|---|
| 2026.08.04 | ₩11,417 | ₩11,457 | ₩11,417 | ₩11,444 | +0.23% | 34.1만 |
|---|
| 2026.08.03 | ₩11,417 | ₩11,417 | ₩11,337 | ₩11,397 | -0.18% | 6.7만 |
|---|
| 2026.07.31 | ₩11,363 | ₩11,404 | ₩11,363 | ₩11,377 | +0.12% | 9.4만 |
|---|
| 2026.07.30 | ₩11,484 | ₩11,508 | ₩11,471 | ₩11,477 | -0.06% | 4.2만 |
|---|
| 2026.07.29 | ₩11,452 | ₩11,497 | ₩11,452 | ₩11,484 | +0.28% | 2.2만 |
|---|
| 2026.07.28 | ₩11,484 | ₩11,511 | ₩11,457 | ₩11,491 | +0.06% | 1.4만 |
|---|
| 2026.07.27 | ₩11,497 | ₩11,497 | ₩11,457 | ₩11,491 | -0.06% | 5.2만 |
|---|
| 2026.07.24 | ₩11,417 | ₩11,484 | ₩11,417 | ₩11,477 | +0.53% | 4.1만 |
|---|
| 2026.07.23 | ₩11,424 | ₩11,471 | ₩11,417 | ₩11,464 | +0.35% | 4.6만 |
|---|
| 2026.07.22 | ₩11,484 | ₩11,497 | ₩11,471 | ₩11,491 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩11,564 | ₩11,564 | ₩11,497 | ₩11,517 | -0.41% | 4.6만 |
|---|
| 2026.07.20 | ₩11,531 | ₩11,551 | ₩11,524 | ₩11,531 | 0.00% | 2.6만 |
|---|
| 2026.07.17 | ₩11,562 | ₩11,564 | ₩11,531 | ₩11,538 | -0.21% | 1.3만 |
|---|
| 2026.07.16 | ₩11,524 | ₩11,551 | ₩11,524 | ₩11,544 | +0.17% | 4.6만 |
|---|
| 2026.07.15 | ₩11,457 | ₩11,551 | ₩11,457 | ₩11,538 | +0.70% | 3.2만 |
|---|
| 2026.07.14 | ₩11,524 | ₩11,538 | ₩11,484 | ₩11,524 | 0.00% | 3.7만 |
|---|
| 2026.07.13 | ₩11,578 | ₩11,578 | ₩11,497 | ₩11,511 | -0.58% | 1.7만 |
|---|
| 2026.07.10 | ₩11,517 | ₩11,524 | ₩11,511 | ₩11,517 | 0.00% | 2.9만 |
|---|
| 2026.07.09 | ₩11,564 | ₩11,564 | ₩11,497 | ₩11,531 | -0.29% | 3.4만 |
|---|
| 2026.07.08 | ₩11,578 | ₩11,578 | ₩11,497 | ₩11,538 | -0.35% | 4.7만 |
|---|
| 2026.07.07 | ₩11,538 | ₩11,564 | ₩11,526 | ₩11,558 | +0.17% | 6.5만 |
|---|
| 2026.07.06 | ₩11,511 | ₩11,578 | ₩11,511 | ₩11,558 | +0.41% | 3.6만 |
|---|
| 2026.07.02 | ₩11,444 | ₩11,578 | ₩11,444 | ₩11,564 | +1.05% | 3만 |
|---|
| 2026.07.01 | ₩11,558 | ₩11,564 | ₩11,521 | ₩11,564 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩11,661 | ₩11,661 | ₩11,564 | ₩11,564 | -0.83% | 3.7만 |
|---|
| 2026.06.29 | ₩11,618 | ₩11,658 | ₩11,605 | ₩11,651 | +0.29% | 6.1만 |
|---|
| 2026.06.26 | ₩11,653 | ₩11,653 | ₩11,618 | ₩11,638 | -0.13% | 3.5만 |
|---|
| 2026.06.25 | ₩11,605 | ₩11,631 | ₩11,605 | ₩11,625 | +0.17% | 8만 |
|---|
| 2026.06.24 | ₩11,538 | ₩11,591 | ₩11,538 | ₩11,591 | +0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩11,538 | ₩11,578 | ₩11,538 | ₩11,544 | +0.06% | 13.7만 |
|---|
| 2026.06.22 | ₩11,578 | ₩11,578 | ₩11,538 | ₩11,558 | -0.17% | 9.8만 |
|---|
| 2026.06.18 | ₩11,564 | ₩11,578 | ₩11,551 | ₩11,558 | -0.06% | 3.4만 |
|---|
| 2026.06.17 | ₩11,538 | ₩11,618 | ₩11,538 | ₩11,571 | +0.29% | 2.4만 |
|---|
| 2026.06.16 | ₩11,672 | ₩11,672 | ₩11,544 | ₩11,584 | -0.75% | 4.6만 |
|---|
| 2026.06.15 | ₩11,574 | ₩11,605 | ₩11,551 | ₩11,571 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩11,564 | ₩11,578 | ₩11,538 | ₩11,558 | -0.06% | 4.3만 |
|---|
| 2026.06.11 | ₩11,538 | ₩11,558 | ₩11,511 | ₩11,558 | +0.17% | 3.3만 |
|---|
| 2026.06.10 | ₩11,511 | ₩11,538 | ₩11,497 | ₩11,517 | +0.06% | 3.5만 |
|---|
| 2026.06.09 | ₩11,524 | ₩11,551 | ₩11,497 | ₩11,517 | -0.06% | 5.1만 |
|---|
| 2026.06.08 | ₩11,517 | ₩11,538 | ₩11,497 | ₩11,517 | 0.00% | 5.3만 |
|---|
| 2026.06.05 | ₩11,524 | ₩11,551 | ₩11,497 | ₩11,505 | -0.16% | 5.4만 |
|---|
| 2026.06.04 | ₩11,564 | ₩11,564 | ₩11,524 | ₩11,544 | -0.17% | 3.5만 |
|---|
| 2026.06.03 | ₩11,578 | ₩11,578 | ₩11,524 | ₩11,531 | -0.41% | 2.7만 |
|---|
| 2026.06.02 | ₩11,530 | ₩11,578 | ₩11,497 | ₩11,564 | +0.30% | 2.7만 |
|---|
| 2026.06.01 | ₩11,497 | ₩11,558 | ₩11,497 | ₩11,544 | +0.41% | 3.9만 |
|---|
| 2026.05.29 | ₩11,551 | ₩11,658 | ₩11,524 | ₩11,551 | 0.00% | 13.4만 |
|---|
| 2026.05.28 | ₩11,631 | ₩11,631 | ₩11,564 | ₩11,584 | -0.40% | 3.1만 |
|---|
| 2026.05.27 | ₩11,538 | ₩11,591 | ₩11,538 | ₩11,571 | +0.29% | 2.9만 |
|---|
| 2026.05.26 | ₩11,618 | ₩11,618 | ₩11,538 | ₩11,558 | -0.52% | 3.9만 |
|---|
| 2026.05.22 | ₩11,497 | ₩11,546 | ₩11,497 | ₩11,531 | +0.29% | 6.3만 |
|---|
| 2026.05.21 | ₩11,471 | ₩11,538 | ₩11,471 | ₩11,531 | +0.53% | 3.9만 |
|---|
| 2026.05.20 | ₩11,471 | ₩11,511 | ₩11,471 | ₩11,504 | +0.29% | 8.6만 |
|---|
| 2026.05.19 | ₩11,511 | ₩11,511 | ₩11,471 | ₩11,492 | -0.16% | 8.8만 |
|---|
| 2026.05.18 | ₩11,535 | ₩11,538 | ₩11,485 | ₩11,517 | -0.15% | 5.5만 |
|---|
| 2026.05.15 | ₩11,578 | ₩11,578 | ₩11,538 | ₩11,558 | -0.17% | 7만 |
|---|
| 2026.05.14 | ₩11,511 | ₩11,605 | ₩11,511 | ₩11,591 | +0.70% | 7만 |
|---|
| 2026.05.13 | ₩11,551 | ₩11,605 | ₩11,551 | ₩11,584 | +0.29% | 4.4만 |
|---|
| 2026.05.12 | ₩11,645 | ₩11,645 | ₩11,578 | ₩11,598 | -0.40% | 5.8만 |
|---|
| 2026.05.11 | ₩11,658 | ₩11,658 | ₩11,605 | ₩11,625 | -0.29% | 3.8만 |
|---|
| 2026.05.08 | ₩11,672 | ₩11,672 | ₩11,605 | ₩11,638 | -0.29% | 3.2만 |
|---|
| 2026.05.07 | ₩11,645 | ₩11,672 | ₩11,605 | ₩11,625 | -0.17% | 3.6만 |
|---|
| 2026.05.06 | ₩11,591 | ₩11,631 | ₩11,591 | ₩11,625 | +0.29% | 6.4만 |
|---|
| 2026.05.05 | ₩11,591 | ₩11,605 | ₩11,564 | ₩11,584 | -0.06% | 7만 |
|---|
| 2026.05.04 | ₩11,685 | ₩11,685 | ₩11,591 | ₩11,605 | -0.69% | 11.6만 |
|---|
| 2026.05.01 | ₩11,712 | ₩11,712 | ₩11,591 | ₩11,625 | -0.74% | 4.9만 |
|---|
| 2026.04.30 | ₩11,578 | ₩11,631 | ₩11,578 | ₩11,618 | +0.35% | 29.5만 |
|---|
| 2026.04.29 | ₩11,698 | ₩11,698 | ₩11,658 | ₩11,665 | -0.29% | 50.2만 |
|---|
| 2026.04.28 | ₩11,712 | ₩11,725 | ₩11,685 | ₩11,698 | -0.11% | 3.8만 |
|---|
| 2026.04.27 | ₩11,739 | ₩11,739 | ₩11,698 | ₩11,712 | -0.23% | 7.1만 |
|---|
| 2026.04.24 | ₩11,725 | ₩11,739 | ₩11,685 | ₩11,718 | -0.06% | 7만 |
|---|
| 2026.04.23 | ₩11,725 | ₩11,846 | ₩11,678 | ₩11,705 | -0.17% | 9.7만 |
|---|
| 2026.04.22 | ₩11,718 | ₩11,718 | ₩11,685 | ₩11,705 | -0.11% | 3.2만 |
|---|
| 2026.04.21 | ₩11,698 | ₩11,712 | ₩11,685 | ₩11,705 | +0.06% | 4.4만 |
|---|
| 2026.04.20 | ₩11,725 | ₩11,739 | ₩11,685 | ₩11,718 | -0.06% | 3.2만 |
|---|
| 2026.04.17 | ₩11,725 | ₩11,765 | ₩11,685 | ₩11,700 | -0.22% | 5.9만 |
|---|
| 2026.04.16 | ₩11,698 | ₩11,739 | ₩11,672 | ₩11,681 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩11,698 | ₩11,721 | ₩11,672 | ₩11,692 | -0.06% | 38.1만 |
|---|
| 2026.04.14 | ₩11,672 | ₩11,712 | ₩11,633 | ₩11,698 | +0.23% | 4.8만 |
|---|
| 2026.04.13 | ₩11,684 | ₩11,698 | ₩11,645 | ₩11,670 | -0.11% | 2.4만 |
|---|
| 2026.04.10 | ₩11,678 | ₩11,698 | ₩11,658 | ₩11,672 | -0.06% | 2.7만 |
|---|
| 2026.04.09 | ₩11,725 | ₩11,725 | ₩11,631 | ₩11,672 | -0.46% | 2.5만 |
|---|
| 2026.04.08 | ₩11,665 | ₩11,700 | ₩11,631 | ₩11,665 | 0.00% | 3.8만 |
|---|
| 2026.04.07 | ₩11,651 | ₩11,696 | ₩11,578 | ₩11,665 | +0.12% | 6.2만 |
|---|
| 2026.04.06 | ₩11,685 | ₩11,685 | ₩11,618 | ₩11,651 | -0.29% | 4.4만 |
|---|
| 2026.04.02 | ₩11,605 | ₩11,685 | ₩11,578 | ₩11,672 | +0.58% | 3.5만 |
|---|
| 2026.04.01 | ₩11,551 | ₩11,698 | ₩11,551 | ₩11,631 | +0.70% | 17만 |
|---|
| 2026.03.31 | ₩11,631 | ₩11,672 | ₩11,591 | ₩11,605 | -0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩11,524 | ₩11,712 | ₩11,524 | ₩11,678 | +1.34% | 4.7만 |
|---|
| 2026.03.27 | ₩11,645 | ₩11,698 | ₩11,618 | ₩11,638 | -0.06% | 3.8만 |
|---|
| 2026.03.26 | ₩11,779 | ₩11,779 | ₩11,631 | ₩11,665 | -0.97% | 16.6만 |
|---|
| 2026.03.25 | ₩11,658 | ₩11,752 | ₩11,618 | ₩11,698 | +0.34% | 30.6만 |
|---|
| 2026.03.24 | ₩11,665 | ₩11,739 | ₩11,658 | ₩11,678 | +0.11% | 2.9만 |
|---|
| 2026.03.23 | ₩11,739 | ₩11,761 | ₩11,668 | ₩11,712 | -0.23% | 4.7만 |
|---|
| 2026.03.20 | ₩11,718 | ₩11,899 | ₩11,672 | ₩11,718 | 0.00% | 6.4만 |
|---|
| 2026.03.19 | ₩11,752 | ₩11,787 | ₩11,725 | ₩11,759 | +0.06% | 2.5만 |
|---|
| 2026.03.18 | ₩11,739 | ₩11,806 | ₩11,739 | ₩11,775 | +0.31% | 4.8만 |
|---|
| 2026.03.17 | ₩11,779 | ₩11,819 | ₩11,739 | ₩11,772 | -0.06% | 8만 |
|---|
| 2026.03.16 | ₩11,765 | ₩11,794 | ₩11,725 | ₩11,759 | -0.06% | 9.4만 |
|---|
| 2026.03.13 | ₩11,725 | ₩11,765 | ₩11,685 | ₩11,718 | -0.06% | 6.6만 |
|---|
| 2026.03.12 | ₩11,806 | ₩11,806 | ₩11,739 | ₩11,765 | -0.34% | 3.4만 |
|---|
| 2026.03.11 | ₩11,819 | ₩11,819 | ₩11,739 | ₩11,779 | -0.34% | 65.6만 |
|---|
| 2026.03.10 | ₩11,806 | ₩11,835 | ₩11,765 | ₩11,812 | +0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩11,859 | ₩11,859 | ₩11,792 | ₩11,843 | -0.14% | 3.1만 |
|---|
| 2026.03.06 | ₩11,830 | ₩11,832 | ₩11,792 | ₩11,826 | -0.03% | 5.4만 |
|---|
| 2026.03.05 | ₩11,828 | ₩11,846 | ₩11,806 | ₩11,812 | -0.14% | 2.1만 |
|---|
| 2026.03.04 | ₩11,953 | ₩11,953 | ₩11,819 | ₩11,832 | -1.01% | 2만 |
|---|
| 2026.03.03 | ₩11,846 | ₩11,859 | ₩11,819 | ₩11,846 | 0.00% | 179.8만 |
|---|
| 2026.03.02 | ₩11,886 | ₩11,913 | ₩11,859 | ₩11,879 | -0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩11,879 | ₩11,926 | ₩11,859 | ₩11,873 | -0.06% | 3.4만 |
|---|
| 2026.02.26 | ₩11,819 | ₩11,913 | ₩11,819 | ₩11,899 | +0.68% | 7.2만 |
|---|
| 2026.02.25 | ₩11,859 | ₩11,886 | ₩11,832 | ₩11,873 | +0.11% | 4.4만 |
|---|
| 2026.02.24 | ₩11,859 | ₩11,879 | ₩11,846 | ₩11,859 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩11,819 | ₩11,913 | ₩11,819 | ₩11,859 | +0.34% | 3.8만 |
|---|
| 2026.02.20 | ₩11,739 | ₩11,873 | ₩11,739 | ₩11,859 | +1.03% | 4.8만 |
|---|
| 2026.02.19 | ₩11,832 | ₩11,859 | ₩11,792 | ₩11,846 | +0.11% | 5.5만 |
|---|
| 2026.02.18 | ₩11,772 | ₩11,859 | ₩11,772 | ₩11,826 | +0.46% | 11만 |
|---|
| 2026.02.17 | ₩11,846 | ₩11,846 | ₩11,832 | ₩11,839 | -0.06% | 7.7만 |
|---|
| 2026.02.13 | ₩11,839 | ₩11,859 | ₩11,828 | ₩11,847 | +0.07% | 5.9만 |
|---|
| 2026.02.12 | ₩11,806 | ₩11,819 | ₩11,779 | ₩11,812 | +0.06% | 5.5만 |
|---|
| 2026.02.11 | ₩11,886 | ₩12,035 | ₩11,727 | ₩11,759 | -1.07% | 7.5만 |
|---|
| 2026.02.10 | ₩12,237 | ₩12,237 | ₩11,757 | ₩11,772 | -3.80% | 6.5만 |
|---|
| 2026.02.09 | ₩11,739 | ₩11,752 | ₩11,725 | ₩11,745 | +0.06% | 4.6만 |
|---|
| 2026.02.06 | ₩12,087 | ₩12,087 | ₩11,725 | ₩11,745 | -2.83% | 6.1만 |
|---|
| 2026.02.05 | ₩11,698 | ₩11,739 | ₩11,698 | ₩11,732 | +0.29% | 8.1만 |
|---|
| 2026.02.04 | ₩11,712 | ₩11,739 | ₩11,685 | ₩11,725 | +0.11% | 10.1만 |
|---|
| 2026.02.03 | ₩11,712 | ₩11,725 | ₩11,712 | ₩11,725 | +0.11% | 11.9만 |
|---|
| 2026.02.02 | ₩11,806 | ₩11,806 | ₩11,712 | ₩11,718 | -0.74% | 9.3만 |
|---|
| 2026.01.30 | ₩11,751 | ₩11,752 | ₩11,698 | ₩11,725 | -0.22% | 27.1만 |
|---|
| 2026.01.29 | ₩11,725 | ₩11,779 | ₩11,725 | ₩11,772 | +0.40% | 13.2만 |
|---|
| 2026.01.28 | ₩11,792 | ₩11,792 | ₩11,752 | ₩11,764 | -0.24% | 4.8만 |
|---|
| 2026.01.27 | ₩11,792 | ₩11,792 | ₩11,739 | ₩11,759 | -0.28% | 4.6만 |
|---|
| 2026.01.26 | ₩11,806 | ₩11,806 | ₩11,736 | ₩11,753 | -0.44% | 9.6만 |
|---|
| 2026.01.23 | ₩11,752 | ₩11,818 | ₩11,709 | ₩11,739 | -0.11% | 18.2만 |
|---|
| 2026.01.22 | ₩11,732 | ₩11,739 | ₩11,645 | ₩11,712 | -0.17% | 8.7만 |
|---|
| 2026.01.21 | ₩11,702 | ₩11,739 | ₩11,672 | ₩11,712 | +0.08% | 12.1만 |
|---|
| 2026.01.20 | ₩11,725 | ₩11,725 | ₩11,685 | ₩11,685 | -0.34% | 7.4만 |
|---|
| 2026.01.16 | ₩11,736 | ₩11,748 | ₩11,712 | ₩11,725 | -0.09% | 6.8만 |
|---|
| 2026.01.15 | ₩11,819 | ₩11,819 | ₩11,725 | ₩11,739 | -0.68% | 4.7만 |
|---|
| 2026.01.14 | ₩11,739 | ₩11,765 | ₩11,712 | ₩11,765 | +0.23% | 11만 |
|---|
| 2026.01.13 | ₩11,779 | ₩11,779 | ₩11,685 | ₩11,732 | -0.40% | 17.1만 |
|---|
| 2026.01.12 | ₩11,806 | ₩11,806 | ₩11,740 | ₩11,763 | -0.36% | 8.5만 |
|---|
| 2026.01.09 | ₩12,275 | ₩12,275 | ₩11,739 | ₩11,775 | -4.07% | 66.9만 |
|---|
| 2026.01.08 | ₩11,725 | ₩11,739 | ₩11,712 | ₩11,718 | -0.06% | 3.9만 |
|---|
| 2026.01.07 | ₩11,725 | ₩11,736 | ₩11,698 | ₩11,718 | -0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩11,725 | ₩11,725 | ₩11,712 | ₩11,718 | -0.06% | 14.2만 |
|---|
| 2026.01.05 | ₩11,725 | ₩11,725 | ₩11,712 | ₩11,725 | 0.00% | 17.2만 |
|---|
| 2026.01.02 | ₩11,698 | ₩11,725 | ₩11,698 | ₩11,712 | +0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩11,718 | ₩11,752 | ₩11,712 | ₩11,718 | 0.00% | 4.4만 |
|---|
| 2025.12.30 | ₩11,806 | ₩11,806 | ₩11,765 | ₩11,772 | -0.28% | 3.7만 |
|---|
| 2025.12.29 | ₩11,800 | ₩11,806 | ₩11,779 | ₩11,785 | -0.12% | 3만 |
|---|
| 2025.12.26 | ₩11,796 | ₩11,806 | ₩11,752 | ₩11,785 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩11,764 | ₩11,791 | ₩11,752 | ₩11,772 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩11,776 | ₩11,779 | ₩11,725 | ₩11,741 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩11,765 | ₩11,803 | ₩11,739 | ₩11,745 | -0.17% | 9.1만 |
|---|
| 2025.12.19 | ₩11,739 | ₩11,806 | ₩11,725 | ₩11,772 | +0.29% | 3.8만 |
|---|
| 2025.12.18 | ₩11,765 | ₩11,792 | ₩11,739 | ₩11,760 | -0.05% | 4.1만 |
|---|
| 2025.12.17 | ₩11,779 | ₩11,779 | ₩11,712 | ₩11,759 | -0.17% | 8.5만 |
|---|
| 2025.12.16 | ₩11,739 | ₩11,779 | ₩11,712 | ₩11,743 | +0.03% | 6.3만 |
|---|
| 2025.12.15 | ₩11,698 | ₩11,779 | ₩11,698 | ₩11,741 | +0.37% | 4.5만 |
|---|
| 2025.12.12 | ₩11,712 | ₩11,725 | ₩11,698 | ₩11,718 | +0.06% | 8만 |
|---|
| 2025.12.11 | ₩11,765 | ₩11,765 | ₩11,712 | ₩11,725 | -0.34% | 3만 |
|---|
| 2025.12.10 | ₩11,645 | ₩11,765 | ₩11,645 | ₩11,718 | +0.63% | 8.1만 |
|---|
| 2025.12.09 | ₩11,752 | ₩11,752 | ₩11,698 | ₩11,712 | -0.34% | 3.2만 |
|---|
| 2025.12.08 | ₩11,685 | ₩11,739 | ₩11,685 | ₩11,712 | +0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩11,739 | ₩11,752 | ₩11,712 | ₩11,718 | -0.17% | 8.2만 |
|---|
| 2025.12.04 | ₩11,712 | ₩11,779 | ₩11,712 | ₩11,745 | +0.29% | 5만 |
|---|
| 2025.12.03 | ₩11,765 | ₩11,765 | ₩11,698 | ₩11,752 | -0.11% | 4.6만 |
|---|
| 2025.12.02 | ₩11,765 | ₩11,765 | ₩11,725 | ₩11,752 | -0.11% | 8.2만 |
|---|
| 2025.12.01 | ₩11,698 | ₩11,771 | ₩11,698 | ₩11,739 | +0.34% | 6.1만 |
|---|
| 2025.11.28 | ₩11,773 | ₩11,792 | ₩11,752 | ₩11,773 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩11,832 | ₩11,832 | ₩11,765 | ₩11,799 | -0.28% | 7.5만 |
|---|
| 2025.11.25 | ₩11,776 | ₩11,826 | ₩11,776 | ₩11,799 | +0.19% | 6.2만 |
|---|
| 2025.11.24 | ₩11,792 | ₩11,819 | ₩11,752 | ₩11,752 | -0.34% | 6만 |
|---|
| 2025.11.21 | ₩11,779 | ₩11,785 | ₩11,739 | ₩11,765 | -0.11% | 3.6만 |
|---|
| 2025.11.20 | ₩11,712 | ₩11,765 | ₩11,712 | ₩11,745 | +0.29% | 1.8만 |
|---|
| 2025.11.19 | ₩11,712 | ₩11,769 | ₩11,712 | ₩11,739 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩11,735 | ₩11,765 | ₩11,712 | ₩11,747 | +0.10% | 2.8만 |
|---|
| 2025.11.17 | ₩11,712 | ₩11,777 | ₩11,712 | ₩11,739 | +0.23% | 3.8만 |
|---|
| 2025.11.14 | ₩11,779 | ₩11,792 | ₩11,739 | ₩11,759 | -0.17% | 4.7만 |
|---|
| 2025.11.13 | ₩11,779 | ₩11,839 | ₩11,739 | ₩11,752 | -0.23% | 11.1만 |
|---|
| 2025.11.12 | ₩11,739 | ₩11,806 | ₩11,739 | ₩11,765 | +0.23% | 5.6만 |
|---|
| 2025.11.11 | ₩11,725 | ₩11,819 | ₩11,725 | ₩11,792 | +0.57% | 1.2만 |
|---|
| 2025.11.10 | ₩11,765 | ₩11,806 | ₩11,725 | ₩11,752 | -0.11% | 4만 |
|---|
| 2025.11.07 | ₩11,745 | ₩11,779 | ₩11,712 | ₩11,759 | +0.11% | 3.5만 |
|---|
| 2025.11.06 | ₩11,759 | ₩11,765 | ₩11,712 | ₩11,741 | -0.15% | 8만 |
|---|
| 2025.11.05 | ₩11,759 | ₩11,765 | ₩11,685 | ₩11,717 | -0.35% | 5.2만 |
|---|
| 2025.11.04 | ₩11,618 | ₩11,779 | ₩11,618 | ₩11,752 | +1.15% | 3.2만 |
|---|
| 2025.11.03 | ₩11,672 | ₩11,772 | ₩11,672 | ₩11,745 | +0.63% | 4.5만 |
|---|
| 2025.10.31 | ₩11,759 | ₩11,792 | ₩11,712 | ₩11,712 | -0.40% | 2.1만 |
|---|
| 2025.10.30 | ₩11,789 | ₩11,832 | ₩11,765 | ₩11,818 | +0.24% | 4.6만 |
|---|
| 2025.10.29 | ₩11,873 | ₩11,886 | ₩11,832 | ₩11,852 | -0.17% | 2.3만 |
|---|
| 2025.10.28 | ₩11,859 | ₩11,886 | ₩11,819 | ₩11,859 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩11,836 | ₩11,873 | ₩11,819 | ₩11,832 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩11,859 | ₩11,859 | ₩11,806 | ₩11,846 | -0.11% | 4.8만 |
|---|
| 2025.10.23 | ₩11,826 | ₩11,873 | ₩11,819 | ₩11,848 | +0.19% | 4.7만 |
|---|
| 2025.10.22 | ₩11,806 | ₩11,859 | ₩11,806 | ₩11,846 | +0.34% | 2.5만 |
|---|
| 2025.10.21 | ₩11,819 | ₩11,859 | ₩11,806 | ₩11,839 | +0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩11,832 | ₩11,846 | ₩11,806 | ₩11,832 | 0.00% | 3.4만 |
|---|
| 2025.10.17 | ₩11,812 | ₩11,846 | ₩11,792 | ₩11,826 | +0.11% | 2.4만 |
|---|
| 2025.10.16 | ₩11,739 | ₩11,819 | ₩11,739 | ₩11,799 | +0.51% | 2.2만 |
|---|
| 2025.10.15 | ₩11,899 | ₩11,899 | ₩11,752 | ₩11,779 | -1.01% | 16.6만 |
|---|
| 2025.10.14 | ₩11,745 | ₩11,753 | ₩11,712 | ₩11,747 | +0.01% | 1.6만 |
|---|
| 2025.10.13 | ₩11,745 | ₩11,779 | ₩11,698 | ₩11,753 | +0.07% | 4.5만 |
|---|
| 2025.10.10 | ₩11,779 | ₩11,779 | ₩11,685 | ₩11,732 | -0.40% | 14.4만 |
|---|