시장 데이터를 불러오는 중
전체 종목
Regan Floating Rate MBS ETF 과거 주가
Regan Floating Rate MBS ETF · MBSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regan Floating Rate MBS ETF · MBSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,027 | ₩34,108 | ₩34,027 | ₩34,081 | +0.16% | 1.2만 |
| 2026.10.08 | ₩34,034 | ₩34,108 | ₩34,014 | ₩34,094 | +0.18% | 1.5만 |
| 2026.10.07 | ₩34,086 | ₩34,086 | ₩33,974 | ₩34,014 | -0.21% | 5.1만 |
| 2026.10.06 | ₩33,967 | ₩34,081 | ₩33,954 | ₩34,001 | +0.10% | 4.3만 |
| 2026.10.05 | ₩33,960 | ₩34,001 | ₩33,960 | ₩34,001 | +0.12% | 3.6만 |
| 2026.10.02 | ₩34,108 | ₩34,108 | ₩33,898 | ₩34,027 | -0.24% | 9.6만 |
| 2026.10.01 | ₩33,813 | ₩33,987 | ₩33,813 | ₩33,934 | +0.36% | 8.9만 |
| 2026.09.30 | ₩33,974 | ₩34,014 | ₩33,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,001 |
| +0.08% |
| 7.8만 |
| 2026.09.29 | ₩33,960 | ₩33,987 | ₩33,907 | ₩33,932 | -0.08% | 1.4만 |
|---|
| 2026.09.28 | ₩34,108 | ₩34,148 | ₩34,081 | ₩34,081 | -0.08% | 7.7만 |
|---|
| 2026.09.25 | ₩34,282 | ₩34,282 | ₩34,161 | ₩34,188 | -0.27% | 6.1만 |
|---|
| 2026.09.24 | ₩34,295 | ₩34,295 | ₩34,188 | ₩34,262 | -0.10% | 4.2만 |
|---|
| 2026.09.23 | ₩34,295 | ₩34,308 | ₩34,255 | ₩34,308 | +0.04% | 3.6만 |
|---|
| 2026.09.22 | ₩34,335 | ₩34,349 | ₩34,255 | ₩34,335 | 0.00% | 16.3만 |
|---|
| 2026.09.21 | ₩34,362 | ₩34,362 | ₩34,322 | ₩34,362 | 0.00% | 7.1천 |
|---|
| 2026.09.18 | ₩34,308 | ₩34,349 | ₩34,275 | ₩34,349 | +0.12% | 1.7만 |
|---|
| 2026.09.17 | ₩34,282 | ₩34,322 | ₩34,282 | ₩34,295 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩34,322 | ₩34,349 | ₩34,275 | ₩34,335 | +0.04% | 12.5만 |
|---|
| 2026.09.15 | ₩34,308 | ₩34,362 | ₩34,201 | ₩34,349 | +0.12% | 7.3만 |
|---|
| 2026.09.14 | ₩34,349 | ₩34,349 | ₩34,255 | ₩34,255 | -0.27% | 7.8만 |
|---|
| 2026.09.11 | ₩34,288 | ₩34,349 | ₩34,215 | ₩34,268 | -0.06% | 8만 |
|---|
| 2026.09.10 | ₩34,228 | ₩34,375 | ₩34,195 | ₩34,295 | +0.20% | 4.4만 |
|---|
| 2026.09.09 | ₩34,295 | ₩34,362 | ₩34,148 | ₩34,362 | +0.20% | 13.1만 |
|---|
| 2026.09.08 | ₩34,362 | ₩34,362 | ₩34,241 | ₩34,330 | -0.09% | 5.5만 |
|---|
| 2026.09.04 | ₩34,442 | ₩34,442 | ₩34,255 | ₩34,362 | -0.23% | 3.1만 |
|---|
| 2026.09.03 | ₩34,255 | ₩34,402 | ₩34,255 | ₩34,349 | +0.27% | 1.2만 |
|---|
| 2026.09.02 | ₩34,282 | ₩34,373 | ₩34,282 | ₩34,349 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩34,389 | ₩35,907 | ₩33,880 | ₩34,402 | +0.04% | 7.6만 |
|---|
| 2026.08.31 | ₩34,442 | ₩34,442 | ₩34,303 | ₩34,362 | -0.23% | 7.1만 |
|---|
| 2026.08.28 | ₩35,105 | ₩35,432 | ₩34,268 | ₩34,315 | -2.25% | 2.6만 |
|---|
| 2026.08.27 | ₩34,349 | ₩34,630 | ₩34,282 | ₩34,304 | -0.13% | 2.9만 |
|---|
| 2026.08.26 | ₩34,371 | ₩34,469 | ₩34,371 | ₩34,429 | +0.17% | 4.1만 |
|---|
| 2026.08.25 | ₩34,435 | ₩34,435 | ₩34,382 | ₩34,409 | -0.08% | 2.2만 |
|---|
| 2026.08.24 | ₩34,382 | ₩34,630 | ₩34,362 | ₩34,422 | +0.12% | 3.1만 |
|---|
| 2026.08.21 | ₩34,308 | ₩34,415 | ₩34,308 | ₩34,402 | +0.27% | 2.4만 |
|---|
| 2026.08.20 | ₩34,308 | ₩34,375 | ₩34,295 | ₩34,375 | +0.20% | 1.5만 |
|---|
| 2026.08.19 | ₩34,415 | ₩34,415 | ₩34,322 | ₩34,349 | -0.19% | 4만 |
|---|
| 2026.08.18 | ₩34,349 | ₩34,349 | ₩34,328 | ₩34,335 | -0.04% | 1.8만 |
|---|
| 2026.08.17 | ₩34,295 | ₩34,349 | ₩34,295 | ₩34,342 | +0.14% | 3.5만 |
|---|
| 2026.08.14 | ₩34,327 | ₩34,375 | ₩34,315 | ₩34,349 | +0.06% | 1.8만 |
|---|
| 2026.08.13 | ₩34,322 | ₩34,393 | ₩34,308 | ₩34,349 | +0.08% | 10.2만 |
|---|
| 2026.08.12 | ₩34,268 | ₩34,375 | ₩34,268 | ₩34,310 | +0.12% | 4.4만 |
|---|
| 2026.08.11 | ₩34,268 | ₩34,397 | ₩34,255 | ₩34,315 | +0.14% | 6.2만 |
|---|
| 2026.08.10 | ₩34,302 | ₩34,335 | ₩34,302 | ₩34,328 | +0.08% | 1.2만 |
|---|
| 2026.08.07 | ₩34,308 | ₩34,322 | ₩34,263 | ₩34,270 | -0.11% | 1.4만 |
|---|
| 2026.08.06 | ₩34,308 | ₩34,322 | ₩34,241 | ₩34,287 | -0.06% | 1.8만 |
|---|
| 2026.08.05 | ₩34,342 | ₩34,429 | ₩34,268 | ₩34,349 | +0.02% | 3만 |
|---|
| 2026.08.04 | ₩34,456 | ₩34,456 | ₩34,148 | ₩34,415 | -0.12% | 26.4만 |
|---|
| 2026.08.03 | ₩34,241 | ₩34,456 | ₩33,318 | ₩34,456 | +0.63% | 6.3만 |
|---|
| 2026.07.31 | ₩34,415 | ₩34,415 | ₩34,228 | ₩34,291 | -0.36% | 7.7만 |
|---|
| 2026.07.30 | ₩34,268 | ₩34,349 | ₩34,268 | ₩34,335 | +0.20% | 1.8만 |
|---|
| 2026.07.29 | ₩34,409 | ₩34,696 | ₩33,385 | ₩34,268 | -0.41% | 4.2만 |
|---|
| 2026.07.28 | ₩34,386 | ₩34,456 | ₩34,362 | ₩34,382 | -0.01% | 2.4만 |
|---|
| 2026.07.27 | ₩34,462 | ₩34,469 | ₩34,375 | ₩34,415 | -0.14% | 10.8만 |
|---|
| 2026.07.24 | ₩34,456 | ₩34,469 | ₩34,375 | ₩34,415 | -0.12% | 18.5만 |
|---|
| 2026.07.23 | ₩34,395 | ₩34,509 | ₩34,362 | ₩34,427 | +0.09% | 5.2만 |
|---|
| 2026.07.22 | ₩34,442 | ₩34,482 | ₩34,362 | ₩34,389 | -0.16% | 4.4만 |
|---|
| 2026.07.21 | ₩34,322 | ₩34,522 | ₩34,322 | ₩34,429 | +0.31% | 2.8만 |
|---|
| 2026.07.20 | ₩34,422 | ₩34,456 | ₩34,375 | ₩34,429 | +0.02% | 2.1만 |
|---|
| 2026.07.17 | ₩34,389 | ₩34,456 | ₩34,375 | ₩34,456 | +0.19% | 1.9만 |
|---|
| 2026.07.16 | ₩34,349 | ₩34,469 | ₩34,349 | ₩34,415 | +0.19% | 2.7만 |
|---|
| 2026.07.15 | ₩34,382 | ₩34,429 | ₩34,322 | ₩34,344 | -0.11% | 6.2만 |
|---|
| 2026.07.14 | ₩34,549 | ₩34,589 | ₩34,308 | ₩34,402 | -0.43% | 8.2만 |
|---|
| 2026.07.13 | ₩34,389 | ₩34,442 | ₩34,346 | ₩34,415 | +0.08% | 2.1만 |
|---|
| 2026.07.10 | ₩34,422 | ₩34,422 | ₩34,335 | ₩34,389 | -0.10% | 1.1만 |
|---|
| 2026.07.09 | ₩34,355 | ₩34,385 | ₩34,308 | ₩34,335 | -0.06% | 8천 |
|---|
| 2026.07.08 | ₩34,215 | ₩34,737 | ₩34,215 | ₩34,423 | +0.61% | 5만 |
|---|
| 2026.07.07 | ₩34,295 | ₩34,362 | ₩34,255 | ₩34,338 | +0.12% | 1.2만 |
|---|
| 2026.07.06 | ₩34,355 | ₩35,292 | ₩34,081 | ₩34,335 | -0.06% | 17.6만 |
|---|
| 2026.07.02 | ₩34,402 | ₩34,402 | ₩34,268 | ₩34,328 | -0.21% | 3.2만 |
|---|
| 2026.07.01 | ₩34,322 | ₩34,382 | ₩34,270 | ₩34,375 | +0.16% | 15.3만 |
|---|
| 2026.06.30 | ₩34,429 | ₩34,442 | ₩34,241 | ₩34,355 | -0.21% | 8만 |
|---|
| 2026.06.29 | ₩34,268 | ₩34,415 | ₩34,268 | ₩34,338 | +0.20% | 1.6만 |
|---|
| 2026.06.26 | ₩34,282 | ₩34,401 | ₩34,282 | ₩34,335 | +0.16% | 1.5만 |
|---|
| 2026.06.25 | ₩34,482 | ₩34,549 | ₩34,415 | ₩34,469 | -0.04% | 2.1만 |
|---|
| 2026.06.24 | ₩34,529 | ₩34,615 | ₩34,429 | ₩34,429 | -0.29% | 2.4만 |
|---|
| 2026.06.23 | ₩34,522 | ₩34,616 | ₩34,429 | ₩34,497 | -0.07% | 1.4만 |
|---|
| 2026.06.22 | ₩34,601 | ₩34,601 | ₩34,415 | ₩34,462 | -0.40% | 1.4만 |
|---|
| 2026.06.18 | ₩34,603 | ₩34,630 | ₩34,442 | ₩34,456 | -0.43% | 7.6만 |
|---|
| 2026.06.17 | ₩34,462 | ₩34,603 | ₩34,402 | ₩34,482 | +0.06% | 9.9만 |
|---|
| 2026.06.16 | ₩34,469 | ₩34,536 | ₩34,402 | ₩34,456 | -0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,509 | ₩34,509 | ₩34,375 | ₩34,456 | -0.16% | 8.6만 |
|---|
| 2026.06.12 | ₩34,362 | ₩34,469 | ₩34,349 | ₩34,402 | +0.12% | 4.1만 |
|---|
| 2026.06.11 | ₩34,355 | ₩34,405 | ₩34,282 | ₩34,349 | -0.02% | 5.4천 |
|---|
| 2026.06.10 | ₩34,456 | ₩34,456 | ₩34,282 | ₩34,322 | -0.39% | 2.8만 |
|---|
| 2026.06.09 | ₩34,295 | ₩34,415 | ₩34,268 | ₩34,373 | +0.23% | 2만 |
|---|
| 2026.06.08 | ₩34,302 | ₩34,389 | ₩34,295 | ₩34,342 | +0.12% | 1.1만 |
|---|
| 2026.06.05 | ₩34,299 | ₩34,349 | ₩34,295 | ₩34,308 | +0.03% | 1.3만 |
|---|
| 2026.06.04 | ₩35,699 | ₩35,914 | ₩33,372 | ₩34,342 | -3.80% | 11.4만 |
|---|
| 2026.06.03 | ₩34,268 | ₩34,282 | ₩34,201 | ₩34,268 | 0.00% | 6.6만 |
|---|
| 2026.06.02 | ₩34,236 | ₩34,349 | ₩34,188 | ₩34,228 | -0.02% | 4.6만 |
|---|
| 2026.06.01 | ₩34,295 | ₩34,295 | ₩34,188 | ₩34,241 | -0.16% | 1.5만 |
|---|
| 2026.05.29 | ₩34,295 | ₩34,308 | ₩34,201 | ₩34,241 | -0.16% | 5.4만 |
|---|
| 2026.05.28 | ₩34,287 | ₩34,295 | ₩34,188 | ₩34,282 | -0.02% | 7만 |
|---|
| 2026.05.27 | ₩34,188 | ₩34,268 | ₩34,168 | ₩34,255 | +0.20% | 9.3만 |
|---|
| 2026.05.26 | ₩34,335 | ₩34,349 | ₩34,134 | ₩34,262 | -0.21% | 8.1만 |
|---|
| 2026.05.22 | ₩34,402 | ₩34,402 | ₩34,188 | ₩34,248 | -0.45% | 8.9천 |
|---|
| 2026.05.21 | ₩34,302 | ₩34,362 | ₩34,215 | ₩34,315 | +0.04% | 2.6만 |
|---|
| 2026.05.20 | ₩34,335 | ₩34,362 | ₩34,241 | ₩34,322 | -0.04% | 11.4만 |
|---|
| 2026.05.19 | ₩34,349 | ₩34,415 | ₩34,255 | ₩34,262 | -0.25% | 15.4만 |
|---|
| 2026.05.18 | ₩34,375 | ₩34,469 | ₩34,255 | ₩34,349 | -0.08% | 10.8만 |
|---|
| 2026.05.15 | ₩34,161 | ₩34,389 | ₩34,161 | ₩34,346 | +0.54% | 17.1만 |
|---|
| 2026.05.14 | ₩34,241 | ₩34,362 | ₩34,241 | ₩34,268 | +0.08% | 2.6만 |
|---|
| 2026.05.13 | ₩34,402 | ₩34,402 | ₩34,255 | ₩34,302 | -0.29% | 2.8만 |
|---|
| 2026.05.12 | ₩34,316 | ₩34,415 | ₩34,295 | ₩34,351 | +0.10% | 6만 |
|---|
| 2026.05.11 | ₩34,381 | ₩34,389 | ₩34,295 | ₩34,322 | -0.17% | 9.1천 |
|---|
| 2026.05.08 | ₩34,389 | ₩34,389 | ₩34,295 | ₩34,332 | -0.16% | 5.7만 |
|---|
| 2026.05.07 | ₩34,363 | ₩34,402 | ₩34,255 | ₩34,334 | -0.09% | 6.6만 |
|---|
| 2026.05.06 | ₩34,322 | ₩34,402 | ₩34,255 | ₩34,375 | +0.16% | 15.6만 |
|---|
| 2026.05.05 | ₩34,255 | ₩34,415 | ₩34,255 | ₩34,415 | +0.47% | 41.2만 |
|---|
| 2026.05.04 | ₩34,375 | ₩34,389 | ₩34,188 | ₩34,389 | +0.04% | 13.5만 |
|---|
| 2026.05.01 | ₩34,241 | ₩34,415 | ₩34,134 | ₩34,415 | +0.51% | 6.4만 |
|---|
| 2026.04.30 | ₩34,188 | ₩34,415 | ₩34,188 | ₩34,375 | +0.55% | 2.4만 |
|---|
| 2026.04.29 | ₩34,268 | ₩34,415 | ₩34,179 | ₩34,389 | +0.35% | 1.7만 |
|---|
| 2026.04.28 | ₩34,188 | ₩34,415 | ₩34,148 | ₩34,255 | +0.20% | 3.6만 |
|---|
| 2026.04.27 | ₩34,255 | ₩34,469 | ₩34,255 | ₩34,415 | +0.47% | 2만 |
|---|
| 2026.04.24 | ₩34,255 | ₩34,456 | ₩34,255 | ₩34,456 | +0.59% | 26.5만 |
|---|
| 2026.04.23 | ₩34,255 | ₩34,482 | ₩34,255 | ₩34,442 | +0.55% | 1.5만 |
|---|
| 2026.04.22 | ₩34,255 | ₩34,456 | ₩34,255 | ₩34,456 | +0.59% | 9.3만 |
|---|
| 2026.04.21 | ₩34,215 | ₩34,282 | ₩34,188 | ₩34,282 | +0.20% | 4.9만 |
|---|
| 2026.04.20 | ₩34,375 | ₩34,375 | ₩34,179 | ₩34,282 | -0.27% | 6만 |
|---|
| 2026.04.17 | ₩34,215 | ₩34,282 | ₩34,201 | ₩34,272 | +0.17% | 7.8만 |
|---|
| 2026.04.16 | ₩34,282 | ₩34,375 | ₩34,161 | ₩34,282 | 0.00% | 4만 |
|---|
| 2026.04.15 | ₩34,389 | ₩34,389 | ₩34,175 | ₩34,282 | -0.31% | 1.6만 |
|---|
| 2026.04.14 | ₩34,255 | ₩34,362 | ₩34,228 | ₩34,282 | +0.08% | 2.5만 |
|---|
| 2026.04.13 | ₩34,228 | ₩34,440 | ₩34,228 | ₩34,282 | +0.16% | 2.6만 |
|---|
| 2026.04.10 | ₩34,255 | ₩34,323 | ₩33,666 | ₩34,282 | +0.08% | 12.2만 |
|---|
| 2026.04.09 | ₩34,188 | ₩34,282 | ₩33,575 | ₩34,282 | +0.27% | 3.5만 |
|---|
| 2026.04.08 | ₩34,498 | ₩34,509 | ₩33,974 | ₩34,268 | -0.67% | 4만 |
|---|
| 2026.04.07 | ₩34,241 | ₩34,414 | ₩34,014 | ₩34,267 | +0.07% | 17만 |
|---|
| 2026.04.06 | ₩35,660 | ₩38,216 | ₩34,068 | ₩34,282 | -3.86% | 15.1만 |
|---|
| 2026.04.02 | ₩34,171 | ₩34,389 | ₩34,148 | ₩34,270 | +0.29% | 3.2만 |
|---|
| 2026.04.01 | ₩34,362 | ₩34,402 | ₩34,068 | ₩34,241 | -0.35% | 6.9만 |
|---|
| 2026.03.31 | ₩34,389 | ₩34,864 | ₩34,108 | ₩34,134 | -0.74% | 1.8만 |
|---|
| 2026.03.30 | ₩34,081 | ₩34,790 | ₩33,981 | ₩34,322 | +0.71% | 4.8만 |
|---|
| 2026.03.27 | ₩34,302 | ₩34,429 | ₩34,161 | ₩34,188 | -0.33% | 10.5만 |
|---|
| 2026.03.26 | ₩34,469 | ₩34,469 | ₩34,235 | ₩34,335 | -0.39% | 8.8만 |
|---|
| 2026.03.25 | ₩34,429 | ₩34,710 | ₩34,335 | ₩34,362 | -0.19% | 2.2만 |
|---|
| 2026.03.24 | ₩34,522 | ₩34,522 | ₩34,340 | ₩34,375 | -0.43% | 4.7만 |
|---|
| 2026.03.23 | ₩34,402 | ₩34,567 | ₩34,402 | ₩34,509 | +0.31% | 2.4만 |
|---|
| 2026.03.20 | ₩34,464 | ₩34,482 | ₩34,390 | ₩34,453 | -0.03% | 1.8만 |
|---|
| 2026.03.19 | ₩34,536 | ₩34,536 | ₩34,349 | ₩34,389 | -0.43% | 2.3만 |
|---|
| 2026.03.18 | ₩34,449 | ₩34,522 | ₩34,335 | ₩34,362 | -0.25% | 5.5만 |
|---|
| 2026.03.17 | ₩34,509 | ₩34,549 | ₩34,410 | ₩34,442 | -0.19% | 2.5만 |
|---|
| 2026.03.16 | ₩34,496 | ₩34,536 | ₩34,322 | ₩34,322 | -0.50% | 2.6만 |
|---|
| 2026.03.13 | ₩34,496 | ₩34,670 | ₩34,295 | ₩34,402 | -0.27% | 2.8만 |
|---|
| 2026.03.12 | ₩34,482 | ₩34,496 | ₩34,228 | ₩34,308 | -0.50% | 3.1만 |
|---|
| 2026.03.11 | ₩34,482 | ₩34,522 | ₩34,268 | ₩34,382 | -0.29% | 6.1만 |
|---|
| 2026.03.10 | ₩34,308 | ₩34,509 | ₩34,282 | ₩34,395 | +0.25% | 2.8만 |
|---|
| 2026.03.09 | ₩34,395 | ₩34,522 | ₩34,268 | ₩34,292 | -0.30% | 3만 |
|---|
| 2026.03.06 | ₩34,536 | ₩34,536 | ₩34,268 | ₩34,268 | -0.77% | 1.2만 |
|---|
| 2026.03.05 | ₩34,255 | ₩34,522 | ₩34,134 | ₩34,268 | +0.04% | 5.9만 |
|---|
| 2026.03.04 | ₩34,282 | ₩34,536 | ₩34,282 | ₩34,522 | +0.70% | 2.7만 |
|---|
| 2026.03.03 | ₩34,361 | ₩34,482 | ₩34,282 | ₩34,389 | +0.08% | 1.9만 |
|---|
| 2026.03.02 | ₩34,476 | ₩34,496 | ₩34,349 | ₩34,415 | -0.17% | 4.6만 |
|---|
| 2026.02.27 | ₩34,429 | ₩34,563 | ₩34,383 | ₩34,456 | +0.08% | 4.2만 |
|---|
| 2026.02.26 | ₩34,369 | ₩34,482 | ₩34,335 | ₩34,399 | +0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩34,415 | ₩34,563 | ₩34,402 | ₩34,536 | +0.35% | 1.8만 |
|---|
| 2026.02.24 | ₩34,630 | ₩34,630 | ₩34,402 | ₩34,493 | -0.39% | 2.6만 |
|---|
| 2026.02.23 | ₩34,509 | ₩34,589 | ₩34,480 | ₩34,482 | -0.08% | 2.8만 |
|---|
| 2026.02.20 | ₩34,513 | ₩34,536 | ₩34,362 | ₩34,465 | -0.14% | 3.7만 |
|---|
| 2026.02.19 | ₩34,482 | ₩34,616 | ₩34,375 | ₩34,522 | +0.12% | 5.5만 |
|---|
| 2026.02.18 | ₩34,536 | ₩34,536 | ₩34,375 | ₩34,427 | -0.31% | 9.8만 |
|---|
| 2026.02.17 | ₩34,282 | ₩34,482 | ₩34,282 | ₩34,414 | +0.39% | 6.1만 |
|---|
| 2026.02.13 | ₩34,506 | ₩34,509 | ₩34,389 | ₩34,449 | -0.17% | 3.4만 |
|---|
| 2026.02.12 | ₩34,469 | ₩34,496 | ₩34,308 | ₩34,496 | +0.08% | 3.1만 |
|---|
| 2026.02.11 | ₩34,456 | ₩34,456 | ₩34,268 | ₩34,349 | -0.31% | 2.5만 |
|---|
| 2026.02.10 | ₩34,362 | ₩34,469 | ₩34,308 | ₩34,389 | +0.08% | 14.3만 |
|---|
| 2026.02.09 | ₩34,469 | ₩34,469 | ₩34,255 | ₩34,402 | -0.19% | 4만 |
|---|
| 2026.02.06 | ₩34,362 | ₩34,415 | ₩34,328 | ₩34,328 | -0.10% | 2만 |
|---|
| 2026.02.05 | ₩34,398 | ₩34,415 | ₩34,318 | ₩34,349 | -0.14% | 37.4만 |
|---|
| 2026.02.04 | ₩34,414 | ₩34,415 | ₩34,241 | ₩34,349 | -0.19% | 3만 |
|---|
| 2026.02.03 | ₩34,335 | ₩34,389 | ₩34,282 | ₩34,389 | +0.16% | 4.4만 |
|---|
| 2026.02.02 | ₩34,323 | ₩34,362 | ₩34,201 | ₩34,295 | -0.08% | 2.8만 |
|---|
| 2026.01.30 | ₩34,295 | ₩34,421 | ₩34,267 | ₩34,358 | +0.18% | 6.9만 |
|---|
| 2026.01.29 | ₩34,362 | ₩34,402 | ₩34,256 | ₩34,387 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩34,335 | ₩34,375 | ₩34,228 | ₩34,328 | -0.02% | 3.8만 |
|---|
| 2026.01.27 | ₩34,536 | ₩34,536 | ₩34,349 | ₩34,422 | -0.33% | 9천 |
|---|
| 2026.01.26 | ₩34,456 | ₩34,469 | ₩34,389 | ₩34,429 | -0.08% | 5.6만 |
|---|
| 2026.01.23 | ₩34,446 | ₩34,456 | ₩34,353 | ₩34,389 | -0.17% | 2.4만 |
|---|
| 2026.01.22 | ₩34,415 | ₩34,456 | ₩34,282 | ₩34,389 | -0.08% | 4.4만 |
|---|
| 2026.01.21 | ₩34,429 | ₩34,429 | ₩34,322 | ₩34,402 | -0.08% | 1.7만 |
|---|
| 2026.01.20 | ₩34,402 | ₩34,402 | ₩34,255 | ₩34,349 | -0.16% | 1.2만 |
|---|
| 2026.01.16 | ₩34,255 | ₩34,402 | ₩34,255 | ₩34,328 | +0.21% | 1.9만 |
|---|
| 2026.01.15 | ₩34,389 | ₩34,402 | ₩34,282 | ₩34,302 | -0.25% | 2.8만 |
|---|
| 2026.01.14 | ₩34,355 | ₩34,429 | ₩34,282 | ₩34,322 | -0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩34,268 | ₩34,335 | ₩34,175 | ₩34,262 | -0.02% | 4.3만 |
|---|
| 2026.01.12 | ₩34,335 | ₩34,362 | ₩34,192 | ₩34,268 | -0.19% | 9.3만 |
|---|
| 2026.01.09 | ₩34,389 | ₩34,389 | ₩34,161 | ₩34,295 | -0.27% | 19.4만 |
|---|
| 2026.01.08 | ₩34,375 | ₩34,375 | ₩34,007 | ₩34,335 | -0.12% | 5.1만 |
|---|
| 2026.01.07 | ₩34,268 | ₩34,362 | ₩34,175 | ₩34,188 | -0.23% | 4.9만 |
|---|
| 2026.01.06 | ₩34,252 | ₩34,299 | ₩34,172 | ₩34,262 | +0.03% | 9.1만 |
|---|
| 2026.01.05 | ₩34,260 | ₩34,335 | ₩34,228 | ₩34,228 | -0.09% | 4.3만 |
|---|
| 2026.01.02 | ₩34,434 | ₩34,434 | ₩34,188 | ₩34,349 | -0.25% | 9.9천 |
|---|
| 2025.12.31 | ₩34,362 | ₩34,362 | ₩34,188 | ₩34,315 | -0.14% | 5만 |
|---|
| 2025.12.30 | ₩34,134 | ₩34,456 | ₩34,134 | ₩34,268 | +0.39% | 13.8만 |
|---|
| 2025.12.29 | ₩34,175 | ₩34,349 | ₩34,175 | ₩34,294 | +0.35% | 4.6만 |
|---|
| 2025.12.26 | ₩34,308 | ₩34,349 | ₩34,268 | ₩34,282 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩34,201 | ₩34,315 | ₩34,201 | ₩34,255 | +0.16% | 1.1만 |
|---|
| 2025.12.23 | ₩34,335 | ₩34,361 | ₩34,148 | ₩34,282 | -0.16% | 4.5만 |
|---|
| 2025.12.22 | ₩34,349 | ₩34,442 | ₩34,282 | ₩34,389 | +0.12% | 4.9만 |
|---|
| 2025.12.19 | ₩34,375 | ₩34,429 | ₩34,295 | ₩34,389 | +0.04% | 7.3만 |
|---|
| 2025.12.18 | ₩34,375 | ₩34,469 | ₩34,268 | ₩34,367 | -0.02% | 4.6만 |
|---|
| 2025.12.17 | ₩34,442 | ₩34,442 | ₩34,255 | ₩34,315 | -0.37% | 1.4만 |
|---|
| 2025.12.16 | ₩34,395 | ₩34,429 | ₩34,228 | ₩34,228 | -0.49% | 2.6만 |
|---|
| 2025.12.15 | ₩34,268 | ₩34,402 | ₩34,188 | ₩34,188 | -0.23% | 6.9만 |
|---|
| 2025.12.12 | ₩34,241 | ₩34,362 | ₩34,241 | ₩34,268 | +0.08% | 2만 |
|---|
| 2025.12.11 | ₩34,188 | ₩34,362 | ₩34,188 | ₩34,228 | +0.12% | 3.5만 |
|---|
| 2025.12.10 | ₩34,342 | ₩34,342 | ₩34,188 | ₩34,221 | -0.35% | 1.3만 |
|---|
| 2025.12.09 | ₩34,349 | ₩34,349 | ₩34,175 | ₩34,255 | -0.27% | 2.1만 |
|---|
| 2025.12.08 | ₩34,175 | ₩34,322 | ₩34,128 | ₩34,245 | +0.21% | 2.5만 |
|---|
| 2025.12.05 | ₩34,255 | ₩34,335 | ₩33,853 | ₩34,175 | -0.23% | 5.6만 |
|---|
| 2025.12.04 | ₩34,221 | ₩34,383 | ₩34,161 | ₩34,215 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩34,225 | ₩34,493 | ₩34,001 | ₩34,275 | +0.14% | 5.8만 |
|---|
| 2025.12.02 | ₩34,201 | ₩34,295 | ₩34,201 | ₩34,215 | +0.04% | 2만 |
|---|
| 2025.12.01 | ₩34,322 | ₩34,335 | ₩34,201 | ₩34,295 | -0.08% | 4.6만 |
|---|
| 2025.11.28 | ₩34,288 | ₩34,349 | ₩34,215 | ₩34,335 | +0.14% | 4천 |
|---|
| 2025.11.26 | ₩34,696 | ₩34,696 | ₩34,255 | ₩34,255 | -1.27% | 1만 |
|---|
| 2025.11.25 | ₩34,536 | ₩34,536 | ₩34,161 | ₩34,308 | -0.66% | 1.7만 |
|---|
| 2025.11.24 | ₩34,482 | ₩34,482 | ₩34,335 | ₩34,362 | -0.35% | 3.4만 |
|---|
| 2025.11.21 | ₩34,282 | ₩34,496 | ₩34,268 | ₩34,268 | -0.04% | 5.3천 |
|---|
| 2025.11.20 | ₩34,201 | ₩34,389 | ₩34,201 | ₩34,201 | 0.00% | 7.6천 |
|---|
| 2025.11.19 | ₩34,148 | ₩34,335 | ₩34,148 | ₩34,188 | +0.12% | 2.8만 |
|---|
| 2025.11.18 | ₩34,335 | ₩34,335 | ₩34,243 | ₩34,248 | -0.25% | 1.7만 |
|---|
| 2025.11.17 | ₩34,415 | ₩34,415 | ₩34,215 | ₩34,295 | -0.35% | 8.5천 |
|---|
| 2025.11.14 | ₩34,335 | ₩34,335 | ₩34,215 | ₩34,335 | 0.00% | 14.2만 |
|---|
| 2025.11.13 | ₩34,215 | ₩34,322 | ₩34,215 | ₩34,228 | +0.04% | 2.6만 |
|---|
| 2025.11.12 | ₩34,215 | ₩34,295 | ₩34,094 | ₩34,228 | +0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩34,188 | ₩34,295 | ₩34,108 | ₩34,148 | -0.12% | 3.9만 |
|---|
| 2025.11.10 | ₩34,267 | ₩34,323 | ₩34,188 | ₩34,188 | -0.23% | 1.4만 |
|---|
| 2025.11.07 | ₩34,274 | ₩34,308 | ₩34,201 | ₩34,201 | -0.21% | 1.2만 |
|---|
| 2025.11.06 | ₩34,188 | ₩34,228 | ₩34,175 | ₩34,175 | -0.04% | 3.5만 |
|---|
| 2025.11.05 | ₩34,235 | ₩34,241 | ₩34,188 | ₩34,188 | -0.14% | 2.2만 |
|---|
| 2025.11.04 | ₩34,175 | ₩34,335 | ₩34,175 | ₩34,255 | +0.23% | 12.3만 |
|---|
| 2025.11.03 | ₩34,295 | ₩34,362 | ₩34,175 | ₩34,255 | -0.12% | 25.5만 |
|---|
| 2025.10.31 | ₩34,161 | ₩34,375 | ₩33,733 | ₩34,268 | +0.31% | 17.1만 |
|---|
| 2025.10.30 | ₩34,308 | ₩34,308 | ₩34,094 | ₩34,188 | -0.35% | 1.9만 |
|---|
| 2025.10.29 | ₩34,268 | ₩34,268 | ₩34,108 | ₩34,134 | -0.39% | 1.4만 |
|---|
| 2025.10.28 | ₩34,328 | ₩34,415 | ₩34,255 | ₩34,319 | -0.03% | 2.3만 |
|---|
| 2025.10.27 | ₩34,349 | ₩34,402 | ₩34,175 | ₩34,389 | +0.12% | 1.9만 |
|---|
| 2025.10.24 | ₩34,354 | ₩34,522 | ₩34,188 | ₩34,215 | -0.41% | 11.8만 |
|---|
| 2025.10.23 | ₩34,228 | ₩34,322 | ₩34,215 | ₩34,241 | +0.04% | 2.6만 |
|---|
| 2025.10.22 | ₩34,295 | ₩34,349 | ₩34,215 | ₩34,235 | -0.18% | 1.4만 |
|---|
| 2025.10.21 | ₩34,215 | ₩34,322 | ₩34,201 | ₩34,255 | +0.12% | 9.6만 |
|---|
| 2025.10.20 | ₩34,160 | ₩34,255 | ₩34,160 | ₩34,203 | +0.13% | 1.3만 |
|---|
| 2025.10.17 | ₩33,987 | ₩34,255 | ₩33,987 | ₩34,188 | +0.59% | 8.7천 |
|---|
| 2025.10.16 | ₩34,241 | ₩34,255 | ₩34,148 | ₩34,243 | +0.00% | 9.8천 |
|---|
| 2025.10.15 | ₩34,108 | ₩34,241 | ₩34,081 | ₩34,175 | +0.20% | 8.7만 |
|---|
| 2025.10.14 | ₩34,161 | ₩34,255 | ₩34,081 | ₩34,181 | +0.06% | 3.9만 |
|---|
| 2025.10.13 | ₩34,268 | ₩34,268 | ₩34,081 | ₩34,108 | -0.47% | 2.1만 |
|---|
| 2025.10.10 | ₩34,105 | ₩34,201 | ₩34,105 | ₩34,201 | +0.28% | 1.7만 |
|---|