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 | ₩11,039 | ₩11,053 | ₩10,959 | ₩10,992 | -0.43% | 7.1만 |
| 2026.10.08 | ₩10,939 | ₩10,999 | ₩10,932 | ₩10,979 | +0.37% | 11.6만 |
| 2026.10.07 | ₩10,905 | ₩10,959 | ₩10,905 | ₩10,945 | +0.37% | 11만 |
| 2026.10.06 | ₩10,986 | ₩10,986 | ₩10,905 | ₩10,945 | -0.37% | 15.5만 |
| 2026.10.05 | ₩10,986 | ₩10,986 | ₩10,919 | ₩10,939 | -0.43% | 3.4만 |
| 2026.10.02 | ₩11,039 | ₩11,039 | ₩10,972 | ₩10,986 | -0.49% | 35.8만 |
| 2026.10.01 | ₩10,959 | ₩11,012 | ₩10,959 | ₩11,012 | +0.49% | 16.8만 |
| 2026.09.30 | ₩11,012 | ₩11,012 | ₩10,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,959 |
| -0.49% |
| 3.5만 |
| 2026.09.29 | ₩11,053 | ₩11,080 | ₩11,012 | ₩11,033 | -0.18% | 164.1만 |
|---|
| 2026.09.28 | ₩11,093 | ₩11,093 | ₩11,053 | ₩11,061 | -0.29% | 9.8만 |
|---|
| 2026.09.25 | ₩11,093 | ₩11,133 | ₩11,086 | ₩11,126 | +0.30% | 19.6만 |
|---|
| 2026.09.24 | ₩11,160 | ₩11,160 | ₩11,120 | ₩11,126 | -0.30% | 4.7만 |
|---|
| 2026.09.23 | ₩11,200 | ₩11,241 | ₩11,173 | ₩11,198 | -0.02% | 4.8만 |
|---|
| 2026.09.22 | ₩11,254 | ₩11,281 | ₩11,241 | ₩11,262 | +0.07% | 8.9만 |
|---|
| 2026.09.21 | ₩11,241 | ₩11,281 | ₩11,214 | ₩11,269 | +0.25% | 12.3만 |
|---|
| 2026.09.18 | ₩11,247 | ₩11,267 | ₩11,227 | ₩11,241 | -0.06% | 1.8만 |
|---|
| 2026.09.17 | ₩11,261 | ₩11,281 | ₩11,241 | ₩11,267 | +0.06% | 3.3만 |
|---|
| 2026.09.16 | ₩11,267 | ₩11,267 | ₩11,214 | ₩11,230 | -0.33% | 4.1만 |
|---|
| 2026.09.15 | ₩11,234 | ₩11,267 | ₩11,214 | ₩11,227 | -0.06% | 10.4만 |
|---|
| 2026.09.14 | ₩11,241 | ₩11,267 | ₩11,220 | ₩11,247 | +0.06% | 10.3만 |
|---|
| 2026.09.11 | ₩11,281 | ₩11,308 | ₩11,254 | ₩11,261 | -0.18% | 6만 |
|---|
| 2026.09.10 | ₩11,375 | ₩11,375 | ₩11,281 | ₩11,301 | -0.65% | 7.1만 |
|---|
| 2026.09.09 | ₩11,388 | ₩11,388 | ₩11,361 | ₩11,368 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩11,401 | ₩11,401 | ₩11,375 | ₩11,381 | -0.18% | 12.3만 |
|---|
| 2026.09.04 | ₩11,381 | ₩11,401 | ₩11,375 | ₩11,395 | +0.12% | 117.5만 |
|---|
| 2026.09.03 | ₩11,381 | ₩11,401 | ₩11,375 | ₩11,375 | -0.06% | 4.9만 |
|---|
| 2026.09.02 | ₩11,318 | ₩11,375 | ₩11,318 | ₩11,375 | +0.50% | 449.7만 |
|---|
| 2026.09.01 | ₩11,348 | ₩11,428 | ₩11,348 | ₩11,395 | +0.41% | 15.6만 |
|---|
| 2026.08.31 | ₩11,395 | ₩11,415 | ₩11,375 | ₩11,375 | -0.18% | 6.4만 |
|---|
| 2026.08.28 | ₩11,486 | ₩11,517 | ₩11,482 | ₩11,489 | +0.02% | 1.7만 |
|---|
| 2026.08.27 | ₩11,522 | ₩11,522 | ₩11,498 | ₩11,509 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩11,536 | ₩11,536 | ₩11,495 | ₩11,515 | -0.17% | 4.6만 |
|---|
| 2026.08.25 | ₩11,522 | ₩11,522 | ₩11,495 | ₩11,515 | -0.06% | 4.6만 |
|---|
| 2026.08.24 | ₩11,462 | ₩11,482 | ₩11,462 | ₩11,475 | +0.12% | 2.2만 |
|---|
| 2026.08.21 | ₩11,469 | ₩11,482 | ₩11,455 | ₩11,469 | 0.00% | 19.9만 |
|---|
| 2026.08.20 | ₩11,482 | ₩11,489 | ₩11,458 | ₩11,475 | -0.06% | 3.3만 |
|---|
| 2026.08.19 | ₩11,469 | ₩11,509 | ₩11,469 | ₩11,509 | +0.35% | 15.1만 |
|---|
| 2026.08.18 | ₩11,428 | ₩11,469 | ₩11,428 | ₩11,448 | +0.18% | 5만 |
|---|
| 2026.08.17 | ₩11,462 | ₩11,477 | ₩11,428 | ₩11,469 | +0.06% | 3.3만 |
|---|
| 2026.08.14 | ₩11,514 | ₩11,521 | ₩11,482 | ₩11,495 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩11,442 | ₩11,495 | ₩11,442 | ₩11,489 | +0.41% | 50.7만 |
|---|
| 2026.08.12 | ₩11,469 | ₩11,482 | ₩11,428 | ₩11,442 | -0.23% | 5.5만 |
|---|
| 2026.08.11 | ₩11,455 | ₩11,460 | ₩11,428 | ₩11,428 | -0.23% | 10만 |
|---|
| 2026.08.10 | ₩11,562 | ₩11,562 | ₩11,428 | ₩11,469 | -0.81% | 10.7만 |
|---|
| 2026.08.07 | ₩11,428 | ₩11,455 | ₩11,428 | ₩11,448 | +0.18% | 7만 |
|---|
| 2026.08.06 | ₩11,562 | ₩11,562 | ₩11,436 | ₩11,448 | -0.99% | 16.5만 |
|---|
| 2026.08.05 | ₩11,562 | ₩11,562 | ₩11,442 | ₩11,469 | -0.81% | 27.4만 |
|---|
| 2026.08.04 | ₩11,428 | ₩11,469 | ₩11,428 | ₩11,455 | +0.23% | 34.1만 |
|---|
| 2026.08.03 | ₩11,428 | ₩11,428 | ₩11,348 | ₩11,408 | -0.18% | 6.7만 |
|---|
| 2026.07.31 | ₩11,375 | ₩11,415 | ₩11,375 | ₩11,388 | +0.12% | 9.4만 |
|---|
| 2026.07.30 | ₩11,495 | ₩11,520 | ₩11,482 | ₩11,489 | -0.06% | 4.2만 |
|---|
| 2026.07.29 | ₩11,463 | ₩11,509 | ₩11,463 | ₩11,495 | +0.28% | 2.2만 |
|---|
| 2026.07.28 | ₩11,495 | ₩11,522 | ₩11,469 | ₩11,502 | +0.06% | 1.4만 |
|---|
| 2026.07.27 | ₩11,509 | ₩11,509 | ₩11,469 | ₩11,502 | -0.06% | 5.2만 |
|---|
| 2026.07.24 | ₩11,428 | ₩11,495 | ₩11,428 | ₩11,489 | +0.53% | 4.1만 |
|---|
| 2026.07.23 | ₩11,435 | ₩11,482 | ₩11,428 | ₩11,475 | +0.35% | 4.6만 |
|---|
| 2026.07.22 | ₩11,495 | ₩11,509 | ₩11,482 | ₩11,502 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩11,576 | ₩11,576 | ₩11,509 | ₩11,529 | -0.41% | 4.6만 |
|---|
| 2026.07.20 | ₩11,542 | ₩11,562 | ₩11,536 | ₩11,542 | 0.00% | 2.6만 |
|---|
| 2026.07.17 | ₩11,573 | ₩11,576 | ₩11,542 | ₩11,549 | -0.21% | 1.3만 |
|---|
| 2026.07.16 | ₩11,536 | ₩11,562 | ₩11,536 | ₩11,556 | +0.17% | 4.6만 |
|---|
| 2026.07.15 | ₩11,469 | ₩11,562 | ₩11,469 | ₩11,549 | +0.70% | 3.2만 |
|---|
| 2026.07.14 | ₩11,536 | ₩11,549 | ₩11,495 | ₩11,536 | 0.00% | 3.7만 |
|---|
| 2026.07.13 | ₩11,589 | ₩11,589 | ₩11,509 | ₩11,522 | -0.58% | 1.7만 |
|---|
| 2026.07.10 | ₩11,529 | ₩11,536 | ₩11,522 | ₩11,529 | 0.00% | 2.9만 |
|---|
| 2026.07.09 | ₩11,576 | ₩11,576 | ₩11,509 | ₩11,542 | -0.29% | 3.4만 |
|---|
| 2026.07.08 | ₩11,589 | ₩11,589 | ₩11,509 | ₩11,549 | -0.35% | 4.7만 |
|---|
| 2026.07.07 | ₩11,549 | ₩11,576 | ₩11,537 | ₩11,569 | +0.17% | 6.5만 |
|---|
| 2026.07.06 | ₩11,522 | ₩11,589 | ₩11,522 | ₩11,569 | +0.41% | 3.6만 |
|---|
| 2026.07.02 | ₩11,455 | ₩11,589 | ₩11,455 | ₩11,576 | +1.05% | 3만 |
|---|
| 2026.07.01 | ₩11,569 | ₩11,576 | ₩11,533 | ₩11,576 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩11,672 | ₩11,672 | ₩11,576 | ₩11,576 | -0.83% | 3.7만 |
|---|
| 2026.06.29 | ₩11,630 | ₩11,670 | ₩11,616 | ₩11,663 | +0.29% | 6.1만 |
|---|
| 2026.06.26 | ₩11,664 | ₩11,664 | ₩11,630 | ₩11,650 | -0.13% | 3.5만 |
|---|
| 2026.06.25 | ₩11,616 | ₩11,643 | ₩11,616 | ₩11,636 | +0.17% | 8만 |
|---|
| 2026.06.24 | ₩11,549 | ₩11,603 | ₩11,549 | ₩11,603 | +0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩11,549 | ₩11,589 | ₩11,549 | ₩11,556 | +0.06% | 13.7만 |
|---|
| 2026.06.22 | ₩11,589 | ₩11,589 | ₩11,549 | ₩11,569 | -0.17% | 9.8만 |
|---|
| 2026.06.18 | ₩11,576 | ₩11,589 | ₩11,562 | ₩11,569 | -0.06% | 3.4만 |
|---|
| 2026.06.17 | ₩11,549 | ₩11,630 | ₩11,549 | ₩11,583 | +0.29% | 2.4만 |
|---|
| 2026.06.16 | ₩11,683 | ₩11,683 | ₩11,556 | ₩11,596 | -0.75% | 4.6만 |
|---|
| 2026.06.15 | ₩11,585 | ₩11,616 | ₩11,562 | ₩11,583 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩11,576 | ₩11,589 | ₩11,549 | ₩11,569 | -0.06% | 4.3만 |
|---|
| 2026.06.11 | ₩11,549 | ₩11,569 | ₩11,522 | ₩11,569 | +0.17% | 3.3만 |
|---|
| 2026.06.10 | ₩11,522 | ₩11,549 | ₩11,509 | ₩11,529 | +0.06% | 3.5만 |
|---|
| 2026.06.09 | ₩11,536 | ₩11,562 | ₩11,509 | ₩11,529 | -0.06% | 5.1만 |
|---|
| 2026.06.08 | ₩11,529 | ₩11,549 | ₩11,509 | ₩11,529 | 0.00% | 5.3만 |
|---|
| 2026.06.05 | ₩11,536 | ₩11,562 | ₩11,509 | ₩11,517 | -0.16% | 5.4만 |
|---|
| 2026.06.04 | ₩11,576 | ₩11,576 | ₩11,536 | ₩11,556 | -0.17% | 3.5만 |
|---|
| 2026.06.03 | ₩11,589 | ₩11,589 | ₩11,536 | ₩11,542 | -0.41% | 2.7만 |
|---|
| 2026.06.02 | ₩11,541 | ₩11,589 | ₩11,509 | ₩11,576 | +0.30% | 2.7만 |
|---|
| 2026.06.01 | ₩11,509 | ₩11,569 | ₩11,509 | ₩11,556 | +0.41% | 3.9만 |
|---|
| 2026.05.29 | ₩11,562 | ₩11,670 | ₩11,536 | ₩11,562 | 0.00% | 13.4만 |
|---|
| 2026.05.28 | ₩11,643 | ₩11,643 | ₩11,576 | ₩11,596 | -0.40% | 3.1만 |
|---|
| 2026.05.27 | ₩11,549 | ₩11,603 | ₩11,549 | ₩11,583 | +0.29% | 2.9만 |
|---|
| 2026.05.26 | ₩11,630 | ₩11,630 | ₩11,549 | ₩11,569 | -0.52% | 3.9만 |
|---|
| 2026.05.22 | ₩11,509 | ₩11,557 | ₩11,509 | ₩11,542 | +0.29% | 6.3만 |
|---|
| 2026.05.21 | ₩11,482 | ₩11,549 | ₩11,482 | ₩11,542 | +0.53% | 3.9만 |
|---|
| 2026.05.20 | ₩11,482 | ₩11,522 | ₩11,482 | ₩11,515 | +0.29% | 8.6만 |
|---|
| 2026.05.19 | ₩11,522 | ₩11,522 | ₩11,482 | ₩11,503 | -0.16% | 8.8만 |
|---|
| 2026.05.18 | ₩11,546 | ₩11,549 | ₩11,497 | ₩11,529 | -0.15% | 5.5만 |
|---|
| 2026.05.15 | ₩11,589 | ₩11,589 | ₩11,549 | ₩11,569 | -0.17% | 7만 |
|---|
| 2026.05.14 | ₩11,522 | ₩11,616 | ₩11,522 | ₩11,603 | +0.70% | 7만 |
|---|
| 2026.05.13 | ₩11,562 | ₩11,616 | ₩11,562 | ₩11,596 | +0.29% | 4.4만 |
|---|
| 2026.05.12 | ₩11,656 | ₩11,656 | ₩11,589 | ₩11,609 | -0.40% | 5.8만 |
|---|
| 2026.05.11 | ₩11,670 | ₩11,670 | ₩11,616 | ₩11,636 | -0.29% | 3.8만 |
|---|
| 2026.05.08 | ₩11,683 | ₩11,683 | ₩11,616 | ₩11,650 | -0.29% | 3.2만 |
|---|
| 2026.05.07 | ₩11,656 | ₩11,683 | ₩11,616 | ₩11,636 | -0.17% | 3.6만 |
|---|
| 2026.05.06 | ₩11,603 | ₩11,643 | ₩11,603 | ₩11,636 | +0.29% | 6.4만 |
|---|
| 2026.05.05 | ₩11,603 | ₩11,616 | ₩11,576 | ₩11,596 | -0.06% | 7만 |
|---|
| 2026.05.04 | ₩11,697 | ₩11,697 | ₩11,603 | ₩11,616 | -0.69% | 11.6만 |
|---|
| 2026.05.01 | ₩11,723 | ₩11,723 | ₩11,603 | ₩11,636 | -0.74% | 4.9만 |
|---|
| 2026.04.30 | ₩11,589 | ₩11,643 | ₩11,589 | ₩11,630 | +0.35% | 29.5만 |
|---|
| 2026.04.29 | ₩11,710 | ₩11,710 | ₩11,670 | ₩11,676 | -0.29% | 50.2만 |
|---|
| 2026.04.28 | ₩11,723 | ₩11,737 | ₩11,697 | ₩11,710 | -0.11% | 3.8만 |
|---|
| 2026.04.27 | ₩11,750 | ₩11,750 | ₩11,710 | ₩11,723 | -0.23% | 7.1만 |
|---|
| 2026.04.24 | ₩11,737 | ₩11,750 | ₩11,697 | ₩11,730 | -0.06% | 7만 |
|---|
| 2026.04.23 | ₩11,737 | ₩11,858 | ₩11,690 | ₩11,717 | -0.17% | 9.7만 |
|---|
| 2026.04.22 | ₩11,730 | ₩11,730 | ₩11,697 | ₩11,717 | -0.11% | 3.2만 |
|---|
| 2026.04.21 | ₩11,710 | ₩11,723 | ₩11,697 | ₩11,717 | +0.06% | 4.4만 |
|---|
| 2026.04.20 | ₩11,737 | ₩11,750 | ₩11,697 | ₩11,730 | -0.06% | 3.2만 |
|---|
| 2026.04.17 | ₩11,737 | ₩11,777 | ₩11,697 | ₩11,711 | -0.22% | 5.9만 |
|---|
| 2026.04.16 | ₩11,710 | ₩11,750 | ₩11,683 | ₩11,693 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩11,710 | ₩11,733 | ₩11,683 | ₩11,703 | -0.06% | 38.1만 |
|---|
| 2026.04.14 | ₩11,683 | ₩11,723 | ₩11,644 | ₩11,710 | +0.23% | 4.8만 |
|---|
| 2026.04.13 | ₩11,695 | ₩11,710 | ₩11,656 | ₩11,682 | -0.11% | 2.4만 |
|---|
| 2026.04.10 | ₩11,690 | ₩11,710 | ₩11,670 | ₩11,683 | -0.06% | 2.7만 |
|---|
| 2026.04.09 | ₩11,737 | ₩11,737 | ₩11,643 | ₩11,683 | -0.46% | 2.5만 |
|---|
| 2026.04.08 | ₩11,676 | ₩11,711 | ₩11,643 | ₩11,676 | 0.00% | 3.8만 |
|---|
| 2026.04.07 | ₩11,663 | ₩11,707 | ₩11,589 | ₩11,676 | +0.12% | 6.2만 |
|---|
| 2026.04.06 | ₩11,697 | ₩11,697 | ₩11,630 | ₩11,663 | -0.29% | 4.4만 |
|---|
| 2026.04.02 | ₩11,616 | ₩11,697 | ₩11,589 | ₩11,683 | +0.58% | 3.5만 |
|---|
| 2026.04.01 | ₩11,562 | ₩11,710 | ₩11,562 | ₩11,643 | +0.70% | 17만 |
|---|
| 2026.03.31 | ₩11,643 | ₩11,683 | ₩11,603 | ₩11,616 | -0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩11,536 | ₩11,723 | ₩11,536 | ₩11,690 | +1.34% | 4.7만 |
|---|
| 2026.03.27 | ₩11,656 | ₩11,710 | ₩11,630 | ₩11,650 | -0.06% | 3.8만 |
|---|
| 2026.03.26 | ₩11,790 | ₩11,790 | ₩11,643 | ₩11,676 | -0.97% | 16.6만 |
|---|
| 2026.03.25 | ₩11,670 | ₩11,764 | ₩11,630 | ₩11,710 | +0.34% | 30.6만 |
|---|
| 2026.03.24 | ₩11,676 | ₩11,750 | ₩11,670 | ₩11,690 | +0.11% | 2.9만 |
|---|
| 2026.03.23 | ₩11,750 | ₩11,773 | ₩11,679 | ₩11,723 | -0.23% | 4.7만 |
|---|
| 2026.03.20 | ₩11,730 | ₩11,911 | ₩11,683 | ₩11,730 | 0.00% | 6.4만 |
|---|
| 2026.03.19 | ₩11,764 | ₩11,799 | ₩11,737 | ₩11,770 | +0.06% | 2.5만 |
|---|
| 2026.03.18 | ₩11,750 | ₩11,817 | ₩11,750 | ₩11,786 | +0.31% | 4.8만 |
|---|
| 2026.03.17 | ₩11,790 | ₩11,831 | ₩11,750 | ₩11,784 | -0.06% | 8만 |
|---|
| 2026.03.16 | ₩11,777 | ₩11,805 | ₩11,737 | ₩11,770 | -0.06% | 9.4만 |
|---|
| 2026.03.13 | ₩11,737 | ₩11,777 | ₩11,697 | ₩11,730 | -0.06% | 6.6만 |
|---|
| 2026.03.12 | ₩11,817 | ₩11,817 | ₩11,750 | ₩11,777 | -0.34% | 3.4만 |
|---|
| 2026.03.11 | ₩11,831 | ₩11,831 | ₩11,750 | ₩11,790 | -0.34% | 65.6만 |
|---|
| 2026.03.10 | ₩11,817 | ₩11,847 | ₩11,777 | ₩11,824 | +0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩11,871 | ₩11,871 | ₩11,804 | ₩11,855 | -0.14% | 3.1만 |
|---|
| 2026.03.06 | ₩11,841 | ₩11,844 | ₩11,804 | ₩11,837 | -0.03% | 5.4만 |
|---|
| 2026.03.05 | ₩11,840 | ₩11,858 | ₩11,817 | ₩11,824 | -0.14% | 2.1만 |
|---|
| 2026.03.04 | ₩11,965 | ₩11,965 | ₩11,831 | ₩11,844 | -1.01% | 2만 |
|---|
| 2026.03.03 | ₩11,858 | ₩11,871 | ₩11,831 | ₩11,858 | 0.00% | 179.8만 |
|---|
| 2026.03.02 | ₩11,898 | ₩11,925 | ₩11,871 | ₩11,891 | -0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩11,891 | ₩11,938 | ₩11,871 | ₩11,884 | -0.06% | 3.4만 |
|---|
| 2026.02.26 | ₩11,831 | ₩11,925 | ₩11,831 | ₩11,911 | +0.68% | 7.2만 |
|---|
| 2026.02.25 | ₩11,871 | ₩11,898 | ₩11,844 | ₩11,884 | +0.11% | 4.4만 |
|---|
| 2026.02.24 | ₩11,871 | ₩11,891 | ₩11,858 | ₩11,871 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩11,831 | ₩11,925 | ₩11,831 | ₩11,871 | +0.34% | 3.8만 |
|---|
| 2026.02.20 | ₩11,750 | ₩11,884 | ₩11,750 | ₩11,871 | +1.03% | 4.8만 |
|---|
| 2026.02.19 | ₩11,844 | ₩11,871 | ₩11,804 | ₩11,858 | +0.11% | 5.5만 |
|---|
| 2026.02.18 | ₩11,784 | ₩11,871 | ₩11,784 | ₩11,837 | +0.46% | 11만 |
|---|
| 2026.02.17 | ₩11,858 | ₩11,858 | ₩11,844 | ₩11,851 | -0.06% | 7.7만 |
|---|
| 2026.02.13 | ₩11,851 | ₩11,871 | ₩11,840 | ₩11,859 | +0.07% | 5.9만 |
|---|
| 2026.02.12 | ₩11,817 | ₩11,831 | ₩11,790 | ₩11,824 | +0.06% | 5.5만 |
|---|
| 2026.02.11 | ₩11,898 | ₩12,047 | ₩11,738 | ₩11,770 | -1.07% | 7.5만 |
|---|
| 2026.02.10 | ₩12,249 | ₩12,249 | ₩11,769 | ₩11,784 | -3.80% | 6.5만 |
|---|
| 2026.02.09 | ₩11,750 | ₩11,764 | ₩11,737 | ₩11,757 | +0.06% | 4.6만 |
|---|
| 2026.02.06 | ₩12,099 | ₩12,099 | ₩11,737 | ₩11,757 | -2.83% | 6.1만 |
|---|
| 2026.02.05 | ₩11,710 | ₩11,750 | ₩11,710 | ₩11,744 | +0.29% | 8.1만 |
|---|
| 2026.02.04 | ₩11,723 | ₩11,750 | ₩11,697 | ₩11,737 | +0.11% | 10.1만 |
|---|
| 2026.02.03 | ₩11,723 | ₩11,737 | ₩11,723 | ₩11,737 | +0.11% | 11.9만 |
|---|
| 2026.02.02 | ₩11,817 | ₩11,817 | ₩11,723 | ₩11,730 | -0.74% | 9.3만 |
|---|
| 2026.01.30 | ₩11,762 | ₩11,764 | ₩11,710 | ₩11,737 | -0.22% | 27.1만 |
|---|
| 2026.01.29 | ₩11,737 | ₩11,790 | ₩11,737 | ₩11,784 | +0.40% | 13.2만 |
|---|
| 2026.01.28 | ₩11,804 | ₩11,804 | ₩11,764 | ₩11,776 | -0.24% | 4.8만 |
|---|
| 2026.01.27 | ₩11,804 | ₩11,804 | ₩11,750 | ₩11,770 | -0.28% | 4.6만 |
|---|
| 2026.01.26 | ₩11,817 | ₩11,817 | ₩11,748 | ₩11,765 | -0.44% | 9.6만 |
|---|
| 2026.01.23 | ₩11,764 | ₩11,829 | ₩11,721 | ₩11,750 | -0.11% | 18.2만 |
|---|
| 2026.01.22 | ₩11,744 | ₩11,750 | ₩11,656 | ₩11,723 | -0.17% | 8.7만 |
|---|
| 2026.01.21 | ₩11,714 | ₩11,750 | ₩11,683 | ₩11,723 | +0.08% | 12.1만 |
|---|
| 2026.01.20 | ₩11,737 | ₩11,737 | ₩11,697 | ₩11,697 | -0.34% | 7.4만 |
|---|
| 2026.01.16 | ₩11,748 | ₩11,760 | ₩11,723 | ₩11,737 | -0.09% | 6.8만 |
|---|
| 2026.01.15 | ₩11,831 | ₩11,831 | ₩11,737 | ₩11,750 | -0.68% | 4.7만 |
|---|
| 2026.01.14 | ₩11,750 | ₩11,777 | ₩11,723 | ₩11,777 | +0.23% | 11만 |
|---|
| 2026.01.13 | ₩11,790 | ₩11,790 | ₩11,697 | ₩11,744 | -0.40% | 17.1만 |
|---|
| 2026.01.12 | ₩11,817 | ₩11,817 | ₩11,752 | ₩11,774 | -0.36% | 8.5만 |
|---|
| 2026.01.09 | ₩12,287 | ₩12,287 | ₩11,750 | ₩11,786 | -4.07% | 66.9만 |
|---|
| 2026.01.08 | ₩11,737 | ₩11,750 | ₩11,723 | ₩11,730 | -0.06% | 3.9만 |
|---|
| 2026.01.07 | ₩11,737 | ₩11,748 | ₩11,710 | ₩11,730 | -0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩11,737 | ₩11,737 | ₩11,723 | ₩11,730 | -0.06% | 14.2만 |
|---|
| 2026.01.05 | ₩11,737 | ₩11,737 | ₩11,723 | ₩11,737 | 0.00% | 17.2만 |
|---|
| 2026.01.02 | ₩11,710 | ₩11,737 | ₩11,710 | ₩11,723 | +0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩11,730 | ₩11,764 | ₩11,723 | ₩11,730 | 0.00% | 4.4만 |
|---|
| 2025.12.30 | ₩11,817 | ₩11,817 | ₩11,777 | ₩11,784 | -0.28% | 3.7만 |
|---|
| 2025.12.29 | ₩11,812 | ₩11,817 | ₩11,790 | ₩11,797 | -0.12% | 3만 |
|---|
| 2025.12.26 | ₩11,808 | ₩11,817 | ₩11,764 | ₩11,797 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩11,776 | ₩11,803 | ₩11,764 | ₩11,784 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩11,788 | ₩11,790 | ₩11,737 | ₩11,753 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩11,777 | ₩11,815 | ₩11,750 | ₩11,757 | -0.17% | 9.1만 |
|---|
| 2025.12.19 | ₩11,750 | ₩11,817 | ₩11,737 | ₩11,784 | +0.29% | 3.8만 |
|---|
| 2025.12.18 | ₩11,777 | ₩11,804 | ₩11,750 | ₩11,772 | -0.05% | 4.1만 |
|---|
| 2025.12.17 | ₩11,790 | ₩11,790 | ₩11,723 | ₩11,770 | -0.17% | 8.5만 |
|---|
| 2025.12.16 | ₩11,750 | ₩11,790 | ₩11,723 | ₩11,754 | +0.03% | 6.3만 |
|---|
| 2025.12.15 | ₩11,710 | ₩11,790 | ₩11,710 | ₩11,753 | +0.37% | 4.5만 |
|---|
| 2025.12.12 | ₩11,723 | ₩11,737 | ₩11,710 | ₩11,730 | +0.06% | 8만 |
|---|
| 2025.12.11 | ₩11,777 | ₩11,777 | ₩11,723 | ₩11,737 | -0.34% | 3만 |
|---|
| 2025.12.10 | ₩11,656 | ₩11,777 | ₩11,656 | ₩11,730 | +0.63% | 8.1만 |
|---|
| 2025.12.09 | ₩11,764 | ₩11,764 | ₩11,710 | ₩11,723 | -0.34% | 3.2만 |
|---|
| 2025.12.08 | ₩11,697 | ₩11,750 | ₩11,697 | ₩11,723 | +0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩11,750 | ₩11,764 | ₩11,723 | ₩11,730 | -0.17% | 8.2만 |
|---|
| 2025.12.04 | ₩11,723 | ₩11,790 | ₩11,723 | ₩11,757 | +0.29% | 5만 |
|---|
| 2025.12.03 | ₩11,777 | ₩11,777 | ₩11,710 | ₩11,764 | -0.11% | 4.6만 |
|---|
| 2025.12.02 | ₩11,777 | ₩11,777 | ₩11,737 | ₩11,764 | -0.11% | 8.2만 |
|---|
| 2025.12.01 | ₩11,710 | ₩11,782 | ₩11,710 | ₩11,750 | +0.34% | 6.1만 |
|---|
| 2025.11.28 | ₩11,785 | ₩11,804 | ₩11,764 | ₩11,785 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩11,844 | ₩11,844 | ₩11,777 | ₩11,811 | -0.28% | 7.5만 |
|---|
| 2025.11.25 | ₩11,788 | ₩11,837 | ₩11,788 | ₩11,811 | +0.19% | 6.2만 |
|---|
| 2025.11.24 | ₩11,804 | ₩11,831 | ₩11,764 | ₩11,764 | -0.34% | 6만 |
|---|
| 2025.11.21 | ₩11,790 | ₩11,797 | ₩11,750 | ₩11,777 | -0.11% | 3.6만 |
|---|
| 2025.11.20 | ₩11,723 | ₩11,777 | ₩11,723 | ₩11,757 | +0.29% | 1.8만 |
|---|
| 2025.11.19 | ₩11,723 | ₩11,781 | ₩11,723 | ₩11,750 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩11,746 | ₩11,777 | ₩11,723 | ₩11,758 | +0.10% | 2.8만 |
|---|
| 2025.11.17 | ₩11,723 | ₩11,789 | ₩11,723 | ₩11,750 | +0.23% | 3.8만 |
|---|
| 2025.11.14 | ₩11,790 | ₩11,804 | ₩11,750 | ₩11,770 | -0.17% | 4.7만 |
|---|
| 2025.11.13 | ₩11,790 | ₩11,851 | ₩11,750 | ₩11,764 | -0.23% | 11.1만 |
|---|
| 2025.11.12 | ₩11,750 | ₩11,817 | ₩11,750 | ₩11,777 | +0.23% | 5.6만 |
|---|
| 2025.11.11 | ₩11,737 | ₩11,831 | ₩11,737 | ₩11,804 | +0.57% | 1.2만 |
|---|
| 2025.11.10 | ₩11,777 | ₩11,817 | ₩11,737 | ₩11,764 | -0.11% | 4만 |
|---|
| 2025.11.07 | ₩11,757 | ₩11,790 | ₩11,723 | ₩11,770 | +0.11% | 3.5만 |
|---|
| 2025.11.06 | ₩11,770 | ₩11,777 | ₩11,723 | ₩11,753 | -0.15% | 8만 |
|---|
| 2025.11.05 | ₩11,770 | ₩11,777 | ₩11,697 | ₩11,729 | -0.35% | 5.2만 |
|---|
| 2025.11.04 | ₩11,630 | ₩11,790 | ₩11,630 | ₩11,764 | +1.15% | 3.2만 |
|---|
| 2025.11.03 | ₩11,683 | ₩11,784 | ₩11,683 | ₩11,757 | +0.63% | 4.5만 |
|---|
| 2025.10.31 | ₩11,770 | ₩11,804 | ₩11,723 | ₩11,723 | -0.40% | 2.1만 |
|---|
| 2025.10.30 | ₩11,801 | ₩11,844 | ₩11,777 | ₩11,829 | +0.24% | 4.6만 |
|---|
| 2025.10.29 | ₩11,884 | ₩11,898 | ₩11,844 | ₩11,864 | -0.17% | 2.3만 |
|---|
| 2025.10.28 | ₩11,871 | ₩11,898 | ₩11,831 | ₩11,871 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩11,848 | ₩11,884 | ₩11,831 | ₩11,844 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩11,871 | ₩11,871 | ₩11,817 | ₩11,858 | -0.11% | 4.8만 |
|---|
| 2025.10.23 | ₩11,837 | ₩11,884 | ₩11,831 | ₩11,860 | +0.19% | 4.7만 |
|---|
| 2025.10.22 | ₩11,817 | ₩11,871 | ₩11,817 | ₩11,858 | +0.34% | 2.5만 |
|---|
| 2025.10.21 | ₩11,831 | ₩11,871 | ₩11,817 | ₩11,851 | +0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩11,844 | ₩11,858 | ₩11,817 | ₩11,844 | 0.00% | 3.4만 |
|---|
| 2025.10.17 | ₩11,824 | ₩11,858 | ₩11,804 | ₩11,837 | +0.11% | 2.4만 |
|---|
| 2025.10.16 | ₩11,750 | ₩11,831 | ₩11,750 | ₩11,811 | +0.51% | 2.2만 |
|---|
| 2025.10.15 | ₩11,911 | ₩11,911 | ₩11,764 | ₩11,790 | -1.01% | 16.6만 |
|---|
| 2025.10.14 | ₩11,757 | ₩11,765 | ₩11,723 | ₩11,758 | +0.01% | 1.6만 |
|---|
| 2025.10.13 | ₩11,757 | ₩11,790 | ₩11,710 | ₩11,765 | +0.07% | 4.5만 |
|---|
| 2025.10.10 | ₩11,790 | ₩11,790 | ₩11,697 | ₩11,744 | -0.40% | 14.4만 |
|---|