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 | ₩11,038 | ₩11,051 | ₩10,957 | ₩10,991 | -0.43% | 7.1만 |
| 2026.10.08 | ₩10,937 | ₩10,997 | ₩10,930 | ₩10,977 | +0.37% | 11.6만 |
| 2026.10.07 | ₩10,903 | ₩10,957 | ₩10,903 | ₩10,944 | +0.37% | 11만 |
| 2026.10.06 | ₩10,984 | ₩10,984 | ₩10,903 | ₩10,944 | -0.37% | 15.5만 |
| 2026.10.05 | ₩10,984 | ₩10,984 | ₩10,917 | ₩10,937 | -0.43% | 3.4만 |
| 2026.10.02 | ₩11,038 | ₩11,038 | ₩10,971 | ₩10,984 | -0.49% | 35.8만 |
| 2026.10.01 | ₩10,957 | ₩11,011 | ₩10,957 | ₩11,011 | +0.49% | 16.8만 |
| 2026.09.30 | ₩11,011 | ₩11,011 | ₩10,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,957 |
| -0.49% |
| 3.5만 |
| 2026.09.29 | ₩11,051 | ₩11,078 | ₩11,011 | ₩11,031 | -0.18% | 164.1만 |
|---|
| 2026.09.28 | ₩11,091 | ₩11,091 | ₩11,051 | ₩11,059 | -0.29% | 9.8만 |
|---|
| 2026.09.25 | ₩11,091 | ₩11,131 | ₩11,085 | ₩11,125 | +0.30% | 19.6만 |
|---|
| 2026.09.24 | ₩11,158 | ₩11,158 | ₩11,118 | ₩11,125 | -0.30% | 4.7만 |
|---|
| 2026.09.23 | ₩11,199 | ₩11,239 | ₩11,172 | ₩11,196 | -0.02% | 4.8만 |
|---|
| 2026.09.22 | ₩11,252 | ₩11,279 | ₩11,239 | ₩11,260 | +0.07% | 8.9만 |
|---|
| 2026.09.21 | ₩11,239 | ₩11,279 | ₩11,212 | ₩11,267 | +0.25% | 12.3만 |
|---|
| 2026.09.18 | ₩11,245 | ₩11,266 | ₩11,225 | ₩11,239 | -0.06% | 1.8만 |
|---|
| 2026.09.17 | ₩11,259 | ₩11,279 | ₩11,239 | ₩11,266 | +0.06% | 3.3만 |
|---|
| 2026.09.16 | ₩11,266 | ₩11,266 | ₩11,212 | ₩11,228 | -0.33% | 4.1만 |
|---|
| 2026.09.15 | ₩11,232 | ₩11,266 | ₩11,212 | ₩11,225 | -0.06% | 10.4만 |
|---|
| 2026.09.14 | ₩11,239 | ₩11,266 | ₩11,219 | ₩11,245 | +0.06% | 10.3만 |
|---|
| 2026.09.11 | ₩11,279 | ₩11,306 | ₩11,252 | ₩11,259 | -0.18% | 6만 |
|---|
| 2026.09.10 | ₩11,373 | ₩11,373 | ₩11,279 | ₩11,299 | -0.65% | 7.1만 |
|---|
| 2026.09.09 | ₩11,386 | ₩11,386 | ₩11,359 | ₩11,366 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩11,400 | ₩11,400 | ₩11,373 | ₩11,380 | -0.18% | 12.3만 |
|---|
| 2026.09.04 | ₩11,380 | ₩11,400 | ₩11,373 | ₩11,393 | +0.12% | 117.5만 |
|---|
| 2026.09.03 | ₩11,380 | ₩11,400 | ₩11,373 | ₩11,373 | -0.06% | 4.9만 |
|---|
| 2026.09.02 | ₩11,317 | ₩11,373 | ₩11,317 | ₩11,373 | +0.50% | 449.7만 |
|---|
| 2026.09.01 | ₩11,346 | ₩11,427 | ₩11,346 | ₩11,393 | +0.41% | 15.6만 |
|---|
| 2026.08.31 | ₩11,393 | ₩11,413 | ₩11,373 | ₩11,373 | -0.18% | 6.4만 |
|---|
| 2026.08.28 | ₩11,484 | ₩11,515 | ₩11,480 | ₩11,487 | +0.02% | 1.7만 |
|---|
| 2026.08.27 | ₩11,520 | ₩11,520 | ₩11,496 | ₩11,507 | -0.12% | 6.5천 |
|---|
| 2026.08.26 | ₩11,534 | ₩11,534 | ₩11,494 | ₩11,514 | -0.17% | 4.6만 |
|---|
| 2026.08.25 | ₩11,520 | ₩11,520 | ₩11,494 | ₩11,514 | -0.06% | 4.6만 |
|---|
| 2026.08.24 | ₩11,460 | ₩11,480 | ₩11,460 | ₩11,473 | +0.12% | 2.2만 |
|---|
| 2026.08.21 | ₩11,467 | ₩11,480 | ₩11,453 | ₩11,467 | 0.00% | 19.9만 |
|---|
| 2026.08.20 | ₩11,480 | ₩11,487 | ₩11,456 | ₩11,473 | -0.06% | 3.3만 |
|---|
| 2026.08.19 | ₩11,467 | ₩11,507 | ₩11,467 | ₩11,507 | +0.35% | 15.1만 |
|---|
| 2026.08.18 | ₩11,427 | ₩11,467 | ₩11,427 | ₩11,447 | +0.18% | 5만 |
|---|
| 2026.08.17 | ₩11,460 | ₩11,475 | ₩11,427 | ₩11,467 | +0.06% | 3.3만 |
|---|
| 2026.08.14 | ₩11,512 | ₩11,519 | ₩11,480 | ₩11,494 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩11,440 | ₩11,494 | ₩11,440 | ₩11,487 | +0.41% | 50.7만 |
|---|
| 2026.08.12 | ₩11,467 | ₩11,480 | ₩11,427 | ₩11,440 | -0.23% | 5.5만 |
|---|
| 2026.08.11 | ₩11,453 | ₩11,459 | ₩11,427 | ₩11,427 | -0.23% | 10만 |
|---|
| 2026.08.10 | ₩11,561 | ₩11,561 | ₩11,427 | ₩11,467 | -0.81% | 10.7만 |
|---|
| 2026.08.07 | ₩11,427 | ₩11,453 | ₩11,427 | ₩11,447 | +0.18% | 7만 |
|---|
| 2026.08.06 | ₩11,561 | ₩11,561 | ₩11,435 | ₩11,447 | -0.99% | 16.5만 |
|---|
| 2026.08.05 | ₩11,561 | ₩11,561 | ₩11,440 | ₩11,467 | -0.81% | 27.4만 |
|---|
| 2026.08.04 | ₩11,427 | ₩11,467 | ₩11,427 | ₩11,453 | +0.23% | 34.1만 |
|---|
| 2026.08.03 | ₩11,427 | ₩11,427 | ₩11,346 | ₩11,406 | -0.18% | 6.7만 |
|---|
| 2026.07.31 | ₩11,373 | ₩11,413 | ₩11,373 | ₩11,386 | +0.12% | 9.4만 |
|---|
| 2026.07.30 | ₩11,494 | ₩11,518 | ₩11,480 | ₩11,487 | -0.06% | 4.2만 |
|---|
| 2026.07.29 | ₩11,461 | ₩11,507 | ₩11,461 | ₩11,494 | +0.28% | 2.2만 |
|---|
| 2026.07.28 | ₩11,494 | ₩11,520 | ₩11,467 | ₩11,500 | +0.06% | 1.4만 |
|---|
| 2026.07.27 | ₩11,507 | ₩11,507 | ₩11,467 | ₩11,500 | -0.06% | 5.2만 |
|---|
| 2026.07.24 | ₩11,427 | ₩11,494 | ₩11,427 | ₩11,487 | +0.53% | 4.1만 |
|---|
| 2026.07.23 | ₩11,433 | ₩11,480 | ₩11,427 | ₩11,473 | +0.35% | 4.6만 |
|---|
| 2026.07.22 | ₩11,494 | ₩11,507 | ₩11,480 | ₩11,500 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩11,574 | ₩11,574 | ₩11,507 | ₩11,527 | -0.41% | 4.6만 |
|---|
| 2026.07.20 | ₩11,541 | ₩11,561 | ₩11,534 | ₩11,541 | 0.00% | 2.6만 |
|---|
| 2026.07.17 | ₩11,571 | ₩11,574 | ₩11,541 | ₩11,547 | -0.21% | 1.3만 |
|---|
| 2026.07.16 | ₩11,534 | ₩11,561 | ₩11,534 | ₩11,554 | +0.17% | 4.6만 |
|---|
| 2026.07.15 | ₩11,467 | ₩11,561 | ₩11,467 | ₩11,547 | +0.70% | 3.2만 |
|---|
| 2026.07.14 | ₩11,534 | ₩11,547 | ₩11,494 | ₩11,534 | 0.00% | 3.7만 |
|---|
| 2026.07.13 | ₩11,587 | ₩11,587 | ₩11,507 | ₩11,520 | -0.58% | 1.7만 |
|---|
| 2026.07.10 | ₩11,527 | ₩11,534 | ₩11,520 | ₩11,527 | 0.00% | 2.9만 |
|---|
| 2026.07.09 | ₩11,574 | ₩11,574 | ₩11,507 | ₩11,541 | -0.29% | 3.4만 |
|---|
| 2026.07.08 | ₩11,587 | ₩11,587 | ₩11,507 | ₩11,547 | -0.35% | 4.7만 |
|---|
| 2026.07.07 | ₩11,547 | ₩11,574 | ₩11,535 | ₩11,567 | +0.17% | 6.5만 |
|---|
| 2026.07.06 | ₩11,520 | ₩11,587 | ₩11,520 | ₩11,567 | +0.41% | 3.6만 |
|---|
| 2026.07.02 | ₩11,453 | ₩11,587 | ₩11,453 | ₩11,574 | +1.05% | 3만 |
|---|
| 2026.07.01 | ₩11,567 | ₩11,574 | ₩11,531 | ₩11,574 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩11,671 | ₩11,671 | ₩11,574 | ₩11,574 | -0.83% | 3.7만 |
|---|
| 2026.06.29 | ₩11,628 | ₩11,668 | ₩11,614 | ₩11,661 | +0.29% | 6.1만 |
|---|
| 2026.06.26 | ₩11,663 | ₩11,663 | ₩11,628 | ₩11,648 | -0.13% | 3.5만 |
|---|
| 2026.06.25 | ₩11,614 | ₩11,641 | ₩11,614 | ₩11,634 | +0.17% | 8만 |
|---|
| 2026.06.24 | ₩11,547 | ₩11,601 | ₩11,547 | ₩11,601 | +0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩11,547 | ₩11,587 | ₩11,547 | ₩11,554 | +0.06% | 13.7만 |
|---|
| 2026.06.22 | ₩11,587 | ₩11,587 | ₩11,547 | ₩11,567 | -0.17% | 9.8만 |
|---|
| 2026.06.18 | ₩11,574 | ₩11,587 | ₩11,561 | ₩11,567 | -0.06% | 3.4만 |
|---|
| 2026.06.17 | ₩11,547 | ₩11,628 | ₩11,547 | ₩11,581 | +0.29% | 2.4만 |
|---|
| 2026.06.16 | ₩11,681 | ₩11,681 | ₩11,554 | ₩11,594 | -0.75% | 4.6만 |
|---|
| 2026.06.15 | ₩11,583 | ₩11,614 | ₩11,561 | ₩11,581 | -0.02% | 2.7만 |
|---|
| 2026.06.12 | ₩11,574 | ₩11,587 | ₩11,547 | ₩11,567 | -0.06% | 4.3만 |
|---|
| 2026.06.11 | ₩11,547 | ₩11,567 | ₩11,520 | ₩11,567 | +0.17% | 3.3만 |
|---|
| 2026.06.10 | ₩11,520 | ₩11,547 | ₩11,507 | ₩11,527 | +0.06% | 3.5만 |
|---|
| 2026.06.09 | ₩11,534 | ₩11,561 | ₩11,507 | ₩11,527 | -0.06% | 5.1만 |
|---|
| 2026.06.08 | ₩11,527 | ₩11,547 | ₩11,507 | ₩11,527 | 0.00% | 5.3만 |
|---|
| 2026.06.05 | ₩11,534 | ₩11,561 | ₩11,507 | ₩11,515 | -0.16% | 5.4만 |
|---|
| 2026.06.04 | ₩11,574 | ₩11,574 | ₩11,534 | ₩11,554 | -0.17% | 3.5만 |
|---|
| 2026.06.03 | ₩11,587 | ₩11,587 | ₩11,534 | ₩11,541 | -0.41% | 2.7만 |
|---|
| 2026.06.02 | ₩11,539 | ₩11,587 | ₩11,507 | ₩11,574 | +0.30% | 2.7만 |
|---|
| 2026.06.01 | ₩11,507 | ₩11,567 | ₩11,507 | ₩11,554 | +0.41% | 3.9만 |
|---|
| 2026.05.29 | ₩11,561 | ₩11,668 | ₩11,534 | ₩11,561 | 0.00% | 13.4만 |
|---|
| 2026.05.28 | ₩11,641 | ₩11,641 | ₩11,574 | ₩11,594 | -0.40% | 3.1만 |
|---|
| 2026.05.27 | ₩11,547 | ₩11,601 | ₩11,547 | ₩11,581 | +0.29% | 2.9만 |
|---|
| 2026.05.26 | ₩11,628 | ₩11,628 | ₩11,547 | ₩11,567 | -0.52% | 3.9만 |
|---|
| 2026.05.22 | ₩11,507 | ₩11,555 | ₩11,507 | ₩11,541 | +0.29% | 6.3만 |
|---|
| 2026.05.21 | ₩11,480 | ₩11,547 | ₩11,480 | ₩11,541 | +0.53% | 3.9만 |
|---|
| 2026.05.20 | ₩11,480 | ₩11,520 | ₩11,480 | ₩11,514 | +0.29% | 8.6만 |
|---|
| 2026.05.19 | ₩11,520 | ₩11,520 | ₩11,480 | ₩11,502 | -0.16% | 8.8만 |
|---|
| 2026.05.18 | ₩11,545 | ₩11,547 | ₩11,495 | ₩11,527 | -0.15% | 5.5만 |
|---|
| 2026.05.15 | ₩11,587 | ₩11,587 | ₩11,547 | ₩11,567 | -0.17% | 7만 |
|---|
| 2026.05.14 | ₩11,520 | ₩11,614 | ₩11,520 | ₩11,601 | +0.70% | 7만 |
|---|
| 2026.05.13 | ₩11,561 | ₩11,614 | ₩11,561 | ₩11,594 | +0.29% | 4.4만 |
|---|
| 2026.05.12 | ₩11,655 | ₩11,655 | ₩11,587 | ₩11,608 | -0.40% | 5.8만 |
|---|
| 2026.05.11 | ₩11,668 | ₩11,668 | ₩11,614 | ₩11,634 | -0.29% | 3.8만 |
|---|
| 2026.05.08 | ₩11,681 | ₩11,681 | ₩11,614 | ₩11,648 | -0.29% | 3.2만 |
|---|
| 2026.05.07 | ₩11,655 | ₩11,681 | ₩11,614 | ₩11,634 | -0.17% | 3.6만 |
|---|
| 2026.05.06 | ₩11,601 | ₩11,641 | ₩11,601 | ₩11,634 | +0.29% | 6.4만 |
|---|
| 2026.05.05 | ₩11,601 | ₩11,614 | ₩11,574 | ₩11,594 | -0.06% | 7만 |
|---|
| 2026.05.04 | ₩11,695 | ₩11,695 | ₩11,601 | ₩11,614 | -0.69% | 11.6만 |
|---|
| 2026.05.01 | ₩11,722 | ₩11,722 | ₩11,601 | ₩11,634 | -0.74% | 4.9만 |
|---|
| 2026.04.30 | ₩11,587 | ₩11,641 | ₩11,587 | ₩11,628 | +0.35% | 29.5만 |
|---|
| 2026.04.29 | ₩11,708 | ₩11,708 | ₩11,668 | ₩11,675 | -0.29% | 50.2만 |
|---|
| 2026.04.28 | ₩11,722 | ₩11,735 | ₩11,695 | ₩11,708 | -0.11% | 3.8만 |
|---|
| 2026.04.27 | ₩11,748 | ₩11,748 | ₩11,708 | ₩11,722 | -0.23% | 7.1만 |
|---|
| 2026.04.24 | ₩11,735 | ₩11,748 | ₩11,695 | ₩11,728 | -0.06% | 7만 |
|---|
| 2026.04.23 | ₩11,735 | ₩11,856 | ₩11,688 | ₩11,715 | -0.17% | 9.7만 |
|---|
| 2026.04.22 | ₩11,728 | ₩11,728 | ₩11,695 | ₩11,715 | -0.11% | 3.2만 |
|---|
| 2026.04.21 | ₩11,708 | ₩11,722 | ₩11,695 | ₩11,715 | +0.06% | 4.4만 |
|---|
| 2026.04.20 | ₩11,735 | ₩11,748 | ₩11,695 | ₩11,728 | -0.06% | 3.2만 |
|---|
| 2026.04.17 | ₩11,735 | ₩11,775 | ₩11,695 | ₩11,709 | -0.22% | 5.9만 |
|---|
| 2026.04.16 | ₩11,708 | ₩11,748 | ₩11,681 | ₩11,691 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩11,708 | ₩11,731 | ₩11,681 | ₩11,701 | -0.06% | 38.1만 |
|---|
| 2026.04.14 | ₩11,681 | ₩11,722 | ₩11,642 | ₩11,708 | +0.23% | 4.8만 |
|---|
| 2026.04.13 | ₩11,693 | ₩11,708 | ₩11,655 | ₩11,680 | -0.11% | 2.4만 |
|---|
| 2026.04.10 | ₩11,688 | ₩11,708 | ₩11,668 | ₩11,681 | -0.06% | 2.7만 |
|---|
| 2026.04.09 | ₩11,735 | ₩11,735 | ₩11,641 | ₩11,681 | -0.46% | 2.5만 |
|---|
| 2026.04.08 | ₩11,675 | ₩11,709 | ₩11,641 | ₩11,675 | 0.00% | 3.8만 |
|---|
| 2026.04.07 | ₩11,661 | ₩11,705 | ₩11,587 | ₩11,675 | +0.12% | 6.2만 |
|---|
| 2026.04.06 | ₩11,695 | ₩11,695 | ₩11,628 | ₩11,661 | -0.29% | 4.4만 |
|---|
| 2026.04.02 | ₩11,614 | ₩11,695 | ₩11,587 | ₩11,681 | +0.58% | 3.5만 |
|---|
| 2026.04.01 | ₩11,561 | ₩11,708 | ₩11,561 | ₩11,641 | +0.70% | 17만 |
|---|
| 2026.03.31 | ₩11,641 | ₩11,681 | ₩11,601 | ₩11,614 | -0.23% | 2.9만 |
|---|
| 2026.03.30 | ₩11,534 | ₩11,722 | ₩11,534 | ₩11,688 | +1.34% | 4.7만 |
|---|
| 2026.03.27 | ₩11,655 | ₩11,708 | ₩11,628 | ₩11,648 | -0.06% | 3.8만 |
|---|
| 2026.03.26 | ₩11,789 | ₩11,789 | ₩11,641 | ₩11,675 | -0.97% | 16.6만 |
|---|
| 2026.03.25 | ₩11,668 | ₩11,762 | ₩11,628 | ₩11,708 | +0.34% | 30.6만 |
|---|
| 2026.03.24 | ₩11,675 | ₩11,748 | ₩11,668 | ₩11,688 | +0.11% | 2.9만 |
|---|
| 2026.03.23 | ₩11,748 | ₩11,771 | ₩11,677 | ₩11,722 | -0.23% | 4.7만 |
|---|
| 2026.03.20 | ₩11,728 | ₩11,909 | ₩11,681 | ₩11,728 | 0.00% | 6.4만 |
|---|
| 2026.03.19 | ₩11,762 | ₩11,797 | ₩11,735 | ₩11,769 | +0.06% | 2.5만 |
|---|
| 2026.03.18 | ₩11,748 | ₩11,815 | ₩11,748 | ₩11,785 | +0.31% | 4.8만 |
|---|
| 2026.03.17 | ₩11,789 | ₩11,829 | ₩11,748 | ₩11,782 | -0.06% | 8만 |
|---|
| 2026.03.16 | ₩11,775 | ₩11,803 | ₩11,735 | ₩11,769 | -0.06% | 9.4만 |
|---|
| 2026.03.13 | ₩11,735 | ₩11,775 | ₩11,695 | ₩11,728 | -0.06% | 6.6만 |
|---|
| 2026.03.12 | ₩11,815 | ₩11,815 | ₩11,748 | ₩11,775 | -0.34% | 3.4만 |
|---|
| 2026.03.11 | ₩11,829 | ₩11,829 | ₩11,748 | ₩11,789 | -0.34% | 65.6만 |
|---|
| 2026.03.10 | ₩11,815 | ₩11,845 | ₩11,775 | ₩11,822 | +0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩11,869 | ₩11,869 | ₩11,802 | ₩11,853 | -0.14% | 3.1만 |
|---|
| 2026.03.06 | ₩11,840 | ₩11,842 | ₩11,802 | ₩11,836 | -0.03% | 5.4만 |
|---|
| 2026.03.05 | ₩11,838 | ₩11,856 | ₩11,815 | ₩11,822 | -0.14% | 2.1만 |
|---|
| 2026.03.04 | ₩11,963 | ₩11,963 | ₩11,829 | ₩11,842 | -1.01% | 2만 |
|---|
| 2026.03.03 | ₩11,856 | ₩11,869 | ₩11,829 | ₩11,856 | 0.00% | 179.8만 |
|---|
| 2026.03.02 | ₩11,896 | ₩11,923 | ₩11,869 | ₩11,889 | -0.06% | 8.3만 |
|---|
| 2026.02.27 | ₩11,889 | ₩11,936 | ₩11,869 | ₩11,882 | -0.06% | 3.4만 |
|---|
| 2026.02.26 | ₩11,829 | ₩11,923 | ₩11,829 | ₩11,909 | +0.68% | 7.2만 |
|---|
| 2026.02.25 | ₩11,869 | ₩11,896 | ₩11,842 | ₩11,882 | +0.11% | 4.4만 |
|---|
| 2026.02.24 | ₩11,869 | ₩11,889 | ₩11,856 | ₩11,869 | 0.00% | 3.9만 |
|---|
| 2026.02.23 | ₩11,829 | ₩11,923 | ₩11,829 | ₩11,869 | +0.34% | 3.8만 |
|---|
| 2026.02.20 | ₩11,748 | ₩11,882 | ₩11,748 | ₩11,869 | +1.03% | 4.8만 |
|---|
| 2026.02.19 | ₩11,842 | ₩11,869 | ₩11,802 | ₩11,856 | +0.11% | 5.5만 |
|---|
| 2026.02.18 | ₩11,782 | ₩11,869 | ₩11,782 | ₩11,836 | +0.46% | 11만 |
|---|
| 2026.02.17 | ₩11,856 | ₩11,856 | ₩11,842 | ₩11,849 | -0.06% | 7.7만 |
|---|
| 2026.02.13 | ₩11,849 | ₩11,869 | ₩11,838 | ₩11,857 | +0.07% | 5.9만 |
|---|
| 2026.02.12 | ₩11,815 | ₩11,829 | ₩11,789 | ₩11,822 | +0.06% | 5.5만 |
|---|
| 2026.02.11 | ₩11,896 | ₩12,045 | ₩11,736 | ₩11,769 | -1.07% | 7.5만 |
|---|
| 2026.02.10 | ₩12,247 | ₩12,247 | ₩11,767 | ₩11,782 | -3.80% | 6.5만 |
|---|
| 2026.02.09 | ₩11,748 | ₩11,762 | ₩11,735 | ₩11,755 | +0.06% | 4.6만 |
|---|
| 2026.02.06 | ₩12,097 | ₩12,097 | ₩11,735 | ₩11,755 | -2.83% | 6.1만 |
|---|
| 2026.02.05 | ₩11,708 | ₩11,748 | ₩11,708 | ₩11,742 | +0.29% | 8.1만 |
|---|
| 2026.02.04 | ₩11,722 | ₩11,748 | ₩11,695 | ₩11,735 | +0.11% | 10.1만 |
|---|
| 2026.02.03 | ₩11,722 | ₩11,735 | ₩11,722 | ₩11,735 | +0.11% | 11.9만 |
|---|
| 2026.02.02 | ₩11,815 | ₩11,815 | ₩11,722 | ₩11,728 | -0.74% | 9.3만 |
|---|
| 2026.01.30 | ₩11,760 | ₩11,762 | ₩11,708 | ₩11,735 | -0.22% | 27.1만 |
|---|
| 2026.01.29 | ₩11,735 | ₩11,789 | ₩11,735 | ₩11,782 | +0.40% | 13.2만 |
|---|
| 2026.01.28 | ₩11,802 | ₩11,802 | ₩11,762 | ₩11,774 | -0.24% | 4.8만 |
|---|
| 2026.01.27 | ₩11,802 | ₩11,802 | ₩11,748 | ₩11,769 | -0.28% | 4.6만 |
|---|
| 2026.01.26 | ₩11,815 | ₩11,815 | ₩11,746 | ₩11,763 | -0.44% | 9.6만 |
|---|
| 2026.01.23 | ₩11,762 | ₩11,828 | ₩11,719 | ₩11,748 | -0.11% | 18.2만 |
|---|
| 2026.01.22 | ₩11,742 | ₩11,748 | ₩11,655 | ₩11,722 | -0.17% | 8.7만 |
|---|
| 2026.01.21 | ₩11,712 | ₩11,748 | ₩11,681 | ₩11,722 | +0.08% | 12.1만 |
|---|
| 2026.01.20 | ₩11,735 | ₩11,735 | ₩11,695 | ₩11,695 | -0.34% | 7.4만 |
|---|
| 2026.01.16 | ₩11,746 | ₩11,758 | ₩11,722 | ₩11,735 | -0.09% | 6.8만 |
|---|
| 2026.01.15 | ₩11,829 | ₩11,829 | ₩11,735 | ₩11,748 | -0.68% | 4.7만 |
|---|
| 2026.01.14 | ₩11,748 | ₩11,775 | ₩11,722 | ₩11,775 | +0.23% | 11만 |
|---|
| 2026.01.13 | ₩11,789 | ₩11,789 | ₩11,695 | ₩11,742 | -0.40% | 17.1만 |
|---|
| 2026.01.12 | ₩11,815 | ₩11,815 | ₩11,750 | ₩11,773 | -0.36% | 8.5만 |
|---|
| 2026.01.09 | ₩12,285 | ₩12,285 | ₩11,748 | ₩11,785 | -4.07% | 66.9만 |
|---|
| 2026.01.08 | ₩11,735 | ₩11,748 | ₩11,722 | ₩11,728 | -0.06% | 3.9만 |
|---|
| 2026.01.07 | ₩11,735 | ₩11,746 | ₩11,708 | ₩11,728 | -0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩11,735 | ₩11,735 | ₩11,722 | ₩11,728 | -0.06% | 14.2만 |
|---|
| 2026.01.05 | ₩11,735 | ₩11,735 | ₩11,722 | ₩11,735 | 0.00% | 17.2만 |
|---|
| 2026.01.02 | ₩11,708 | ₩11,735 | ₩11,708 | ₩11,722 | +0.11% | 4.4만 |
|---|
| 2025.12.31 | ₩11,728 | ₩11,762 | ₩11,722 | ₩11,728 | 0.00% | 4.4만 |
|---|
| 2025.12.30 | ₩11,815 | ₩11,815 | ₩11,775 | ₩11,782 | -0.28% | 3.7만 |
|---|
| 2025.12.29 | ₩11,810 | ₩11,815 | ₩11,789 | ₩11,795 | -0.12% | 3만 |
|---|
| 2025.12.26 | ₩11,806 | ₩11,815 | ₩11,762 | ₩11,795 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩11,774 | ₩11,801 | ₩11,762 | ₩11,782 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩11,786 | ₩11,789 | ₩11,735 | ₩11,751 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩11,775 | ₩11,813 | ₩11,748 | ₩11,755 | -0.17% | 9.1만 |
|---|
| 2025.12.19 | ₩11,748 | ₩11,815 | ₩11,735 | ₩11,782 | +0.29% | 3.8만 |
|---|
| 2025.12.18 | ₩11,775 | ₩11,802 | ₩11,748 | ₩11,770 | -0.05% | 4.1만 |
|---|
| 2025.12.17 | ₩11,789 | ₩11,789 | ₩11,722 | ₩11,769 | -0.17% | 8.5만 |
|---|
| 2025.12.16 | ₩11,748 | ₩11,789 | ₩11,722 | ₩11,752 | +0.03% | 6.3만 |
|---|
| 2025.12.15 | ₩11,708 | ₩11,789 | ₩11,708 | ₩11,751 | +0.37% | 4.5만 |
|---|
| 2025.12.12 | ₩11,722 | ₩11,735 | ₩11,708 | ₩11,728 | +0.06% | 8만 |
|---|
| 2025.12.11 | ₩11,775 | ₩11,775 | ₩11,722 | ₩11,735 | -0.34% | 3만 |
|---|
| 2025.12.10 | ₩11,655 | ₩11,775 | ₩11,655 | ₩11,728 | +0.63% | 8.1만 |
|---|
| 2025.12.09 | ₩11,762 | ₩11,762 | ₩11,708 | ₩11,722 | -0.34% | 3.2만 |
|---|
| 2025.12.08 | ₩11,695 | ₩11,748 | ₩11,695 | ₩11,722 | +0.23% | 2.4만 |
|---|
| 2025.12.05 | ₩11,748 | ₩11,762 | ₩11,722 | ₩11,728 | -0.17% | 8.2만 |
|---|
| 2025.12.04 | ₩11,722 | ₩11,789 | ₩11,722 | ₩11,755 | +0.29% | 5만 |
|---|
| 2025.12.03 | ₩11,775 | ₩11,775 | ₩11,708 | ₩11,762 | -0.11% | 4.6만 |
|---|
| 2025.12.02 | ₩11,775 | ₩11,775 | ₩11,735 | ₩11,762 | -0.11% | 8.2만 |
|---|
| 2025.12.01 | ₩11,708 | ₩11,781 | ₩11,708 | ₩11,748 | +0.34% | 6.1만 |
|---|
| 2025.11.28 | ₩11,783 | ₩11,802 | ₩11,762 | ₩11,783 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩11,842 | ₩11,842 | ₩11,775 | ₩11,809 | -0.28% | 7.5만 |
|---|
| 2025.11.25 | ₩11,786 | ₩11,836 | ₩11,786 | ₩11,809 | +0.19% | 6.2만 |
|---|
| 2025.11.24 | ₩11,802 | ₩11,829 | ₩11,762 | ₩11,762 | -0.34% | 6만 |
|---|
| 2025.11.21 | ₩11,789 | ₩11,795 | ₩11,748 | ₩11,775 | -0.11% | 3.6만 |
|---|
| 2025.11.20 | ₩11,722 | ₩11,775 | ₩11,722 | ₩11,755 | +0.29% | 1.8만 |
|---|
| 2025.11.19 | ₩11,722 | ₩11,779 | ₩11,722 | ₩11,748 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩11,744 | ₩11,775 | ₩11,722 | ₩11,756 | +0.10% | 2.8만 |
|---|
| 2025.11.17 | ₩11,722 | ₩11,787 | ₩11,722 | ₩11,748 | +0.23% | 3.8만 |
|---|
| 2025.11.14 | ₩11,789 | ₩11,802 | ₩11,748 | ₩11,769 | -0.17% | 4.7만 |
|---|
| 2025.11.13 | ₩11,789 | ₩11,849 | ₩11,748 | ₩11,762 | -0.23% | 11.1만 |
|---|
| 2025.11.12 | ₩11,748 | ₩11,815 | ₩11,748 | ₩11,775 | +0.23% | 5.6만 |
|---|
| 2025.11.11 | ₩11,735 | ₩11,829 | ₩11,735 | ₩11,802 | +0.57% | 1.2만 |
|---|
| 2025.11.10 | ₩11,775 | ₩11,815 | ₩11,735 | ₩11,762 | -0.11% | 4만 |
|---|
| 2025.11.07 | ₩11,755 | ₩11,789 | ₩11,722 | ₩11,769 | +0.11% | 3.5만 |
|---|
| 2025.11.06 | ₩11,769 | ₩11,775 | ₩11,722 | ₩11,751 | -0.15% | 8만 |
|---|
| 2025.11.05 | ₩11,769 | ₩11,775 | ₩11,695 | ₩11,727 | -0.35% | 5.2만 |
|---|
| 2025.11.04 | ₩11,628 | ₩11,789 | ₩11,628 | ₩11,762 | +1.15% | 3.2만 |
|---|
| 2025.11.03 | ₩11,681 | ₩11,782 | ₩11,681 | ₩11,755 | +0.63% | 4.5만 |
|---|
| 2025.10.31 | ₩11,769 | ₩11,802 | ₩11,722 | ₩11,722 | -0.40% | 2.1만 |
|---|
| 2025.10.30 | ₩11,799 | ₩11,842 | ₩11,775 | ₩11,828 | +0.24% | 4.6만 |
|---|
| 2025.10.29 | ₩11,882 | ₩11,896 | ₩11,842 | ₩11,862 | -0.17% | 2.3만 |
|---|
| 2025.10.28 | ₩11,869 | ₩11,896 | ₩11,829 | ₩11,869 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩11,846 | ₩11,882 | ₩11,829 | ₩11,842 | -0.03% | 3.1만 |
|---|
| 2025.10.24 | ₩11,869 | ₩11,869 | ₩11,815 | ₩11,856 | -0.11% | 4.8만 |
|---|
| 2025.10.23 | ₩11,836 | ₩11,882 | ₩11,829 | ₩11,858 | +0.19% | 4.7만 |
|---|
| 2025.10.22 | ₩11,815 | ₩11,869 | ₩11,815 | ₩11,856 | +0.34% | 2.5만 |
|---|
| 2025.10.21 | ₩11,829 | ₩11,869 | ₩11,815 | ₩11,849 | +0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩11,842 | ₩11,856 | ₩11,815 | ₩11,842 | 0.00% | 3.4만 |
|---|
| 2025.10.17 | ₩11,822 | ₩11,856 | ₩11,802 | ₩11,836 | +0.11% | 2.4만 |
|---|
| 2025.10.16 | ₩11,748 | ₩11,829 | ₩11,748 | ₩11,809 | +0.51% | 2.2만 |
|---|
| 2025.10.15 | ₩11,909 | ₩11,909 | ₩11,762 | ₩11,789 | -1.01% | 16.6만 |
|---|
| 2025.10.14 | ₩11,755 | ₩11,763 | ₩11,722 | ₩11,756 | +0.01% | 1.6만 |
|---|
| 2025.10.13 | ₩11,755 | ₩11,789 | ₩11,708 | ₩11,763 | +0.07% | 4.5만 |
|---|
| 2025.10.10 | ₩11,789 | ₩11,789 | ₩11,695 | ₩11,742 | -0.40% | 14.4만 |
|---|