시장 데이터를 불러오는 중
전체 종목
Regan Fixed Rate MBS ETF 과거 주가
Regan Fixed Rate MBS ETF · MBSX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regan Fixed Rate MBS ETF · MBSX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 300 |
| 2026.10.08 | ₩35,695 | ₩35,866 | ₩34,387 | ₩34,387 | -3.66% | 1.5천 |
| 2026.10.07 | ₩34,863 | ₩35,366 | ₩34,729 | ₩35,366 | +1.44% | 1.5천 |
| 2026.10.06 | ₩33,925 | ₩34,488 | ₩33,590 | ₩33,925 | 0.00% | 3.4천 |
| 2026.10.05 | ₩34,863 | ₩34,863 | ₩33,536 | ₩34,377 | -1.40% | 400 |
| 2026.10.02 | ₩33,590 | ₩35,232 | ₩33,590 | ₩34,294 | +2.10% | 1.2천 |
| 2026.10.01 | ₩34,294 | ₩35,232 | ₩34,294 | ₩34,521 | +0.66% | 1.8만 |
| 2026.09.30 | ₩33,871 | ₩34,244 | ₩33,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,244 |
| +1.10% |
| 900 |
| 2026.09.29 | ₩35,708 | ₩35,708 | ₩34,240 | ₩34,240 | -4.11% | 400 |
|---|
| 2026.09.28 | ₩34,917 | ₩35,038 | ₩32,865 | ₩34,225 | -1.98% | 5.5천 |
|---|
| 2026.09.25 | ₩35,215 | ₩35,763 | ₩35,215 | ₩35,763 | +1.56% | 500 |
|---|
| 2026.09.24 | ₩35,722 | ₩35,722 | ₩35,565 | ₩35,565 | -0.44% | 1.3천 |
|---|
| 2026.09.23 | ₩36,120 | ₩36,120 | ₩35,534 | ₩35,724 | -1.10% | 1.2천 |
|---|
| 2026.09.22 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩35,065 | ₩35,936 | ₩34,999 | ₩35,754 | +1.97% | 800 |
|---|
| 2026.09.18 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩35,963 | ₩35,963 | ₩35,963 | ₩35,963 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩37,036 | ₩37,036 | ₩37,036 | ₩37,036 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩36,124 | ₩36,942 | ₩35,333 | ₩36,942 | +2.26% | 600 |
|---|
| 2026.09.14 | ₩35,266 | ₩35,266 | ₩35,199 | ₩35,266 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩37,290 | ₩37,290 | ₩34,997 | ₩36,131 | -3.11% | 1.4천 |
|---|
| 2026.09.10 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩35,024 | ₩35,024 | ₩35,024 | ₩35,024 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,923 | ₩35,923 | ₩35,266 | ₩35,923 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩35,735 | ₩36,835 | ₩35,668 | ₩35,923 | +0.53% | 1.8천 |
|---|
| 2026.09.03 | ₩36,204 | ₩36,959 | ₩36,204 | ₩36,959 | +2.09% | 1.1천 |
|---|
| 2026.09.02 | ₩35,132 | ₩36,003 | ₩35,132 | ₩36,003 | +2.48% | 1.5천 |
|---|
| 2026.09.01 | ₩35,225 | ₩36,754 | ₩35,225 | ₩35,936 | +2.02% | 1.7천 |
|---|
| 2026.08.31 | ₩35,145 | ₩37,016 | ₩35,145 | ₩37,016 | +5.32% | 1.9천 |
|---|
| 2026.08.28 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,132 | ₩36,922 | ₩35,132 | ₩36,922 | +5.10% | 500 |
|---|
| 2026.08.24 | ₩35,366 | ₩38,792 | ₩35,145 | ₩36,989 | +4.59% | 3.8천 |
|---|
| 2026.08.21 | ₩36,204 | ₩36,204 | ₩35,292 | ₩35,740 | -1.28% | 9.8천 |
|---|
| 2026.08.20 | ₩37,079 | ₩37,079 | ₩37,079 | ₩37,079 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩37,109 | ₩38,008 | ₩35,065 | ₩37,079 | -0.08% | 5.4천 |
|---|
| 2026.08.18 | ₩35,634 | ₩35,634 | ₩35,634 | ₩35,634 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,634 | ₩35,634 | ₩35,634 | ₩35,634 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩35,534 | ₩35,869 | ₩35,534 | ₩35,869 | +0.94% | 900 |
|---|
| 2026.08.13 | ₩35,990 | ₩38,819 | ₩35,158 | ₩37,311 | +3.67% | 3.3천 |
|---|
| 2026.08.12 | ₩35,668 | ₩35,681 | ₩35,065 | ₩35,065 | -1.69% | 800 |
|---|
| 2026.08.11 | ₩35,199 | ₩38,926 | ₩35,065 | ₩35,869 | +1.90% | 1.3천 |
|---|
| 2026.08.10 | ₩35,856 | ₩35,903 | ₩35,212 | ₩35,866 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩35,366 | ₩35,366 | ₩35,319 | ₩35,366 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩35,775 | ₩37,331 | ₩35,199 | ₩36,995 | +3.41% | 1.7천 |
|---|
| 2026.08.05 | ₩38,913 | ₩39,342 | ₩35,212 | ₩36,057 | -7.34% | 8.1천 |
|---|
| 2026.08.04 | ₩37,445 | ₩40,294 | ₩35,494 | ₩35,494 | -5.21% | 1.2천 |
|---|
| 2026.08.03 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,065 | ₩36,560 | ₩35,065 | ₩36,560 | +4.26% | 9.9천 |
|---|
| 2026.07.30 | ₩35,561 | ₩38,886 | ₩35,561 | ₩36,329 | +2.16% | 7.1천 |
|---|
| 2026.07.29 | ₩39,342 | ₩39,342 | ₩35,534 | ₩37,180 | -5.49% | 1천 |
|---|
| 2026.07.28 | ₩37,572 | ₩37,572 | ₩36,975 | ₩36,975 | -1.59% | 300 |
|---|
| 2026.07.27 | ₩35,534 | ₩36,942 | ₩35,534 | ₩35,748 | +0.60% | 1.4천 |
|---|
| 2026.07.24 | ₩35,815 | ₩37,311 | ₩35,815 | ₩37,311 | +4.17% | 2.9만 |
|---|
| 2026.07.23 | ₩35,534 | ₩37,304 | ₩35,534 | ₩36,499 | +2.72% | 3.6천 |
|---|
| 2026.07.22 | ₩36,364 | ₩36,364 | ₩36,364 | ₩36,364 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩36,607 | ₩36,607 | ₩36,364 | ₩36,364 | -0.66% | 400 |
|---|
| 2026.07.20 | ₩37,062 | ₩37,062 | ₩35,735 | ₩36,982 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩36,271 | ₩39,972 | ₩35,266 | ₩35,661 | -1.68% | 4.5천 |
|---|
| 2026.07.16 | ₩35,225 | ₩36,486 | ₩35,225 | ₩36,486 | +3.58% | 1천 |
|---|
| 2026.07.15 | ₩35,400 | ₩36,216 | ₩35,400 | ₩36,070 | +1.89% | 3.4천 |
|---|
| 2026.07.14 | ₩35,802 | ₩39,382 | ₩35,520 | ₩35,520 | -0.79% | 3.4천 |
|---|
| 2026.07.13 | ₩37,679 | ₩37,679 | ₩35,695 | ₩37,156 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩35,614 | ₩37,378 | ₩35,614 | ₩37,378 | +4.95% | 1.2천 |
|---|
| 2026.07.09 | ₩35,614 | ₩37,827 | ₩35,614 | ₩35,802 | +0.53% | 1.5천 |
|---|
| 2026.07.08 | ₩37,391 | ₩37,391 | ₩35,547 | ₩35,919 | -3.94% | 3.8천 |
|---|
| 2026.07.07 | ₩36,097 | ₩36,097 | ₩35,655 | ₩35,836 | -0.72% | 300 |
|---|
| 2026.07.06 | ₩35,775 | ₩35,923 | ₩35,668 | ₩35,668 | -0.30% | 4.9천 |
|---|
| 2026.07.02 | ₩35,400 | ₩39,972 | ₩35,346 | ₩36,629 | +3.47% | 6.1천 |
|---|
| 2026.07.01 | ₩36,017 | ₩37,357 | ₩35,601 | ₩35,943 | -0.20% | 5.3만 |
|---|
| 2026.06.30 | ₩35,145 | ₩37,666 | ₩35,145 | ₩36,613 | +4.18% | 2.6천 |
|---|
| 2026.06.29 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,089 | ₩38,444 | ₩36,794 | ₩36,855 | -0.63% | 900 |
|---|
| 2026.06.25 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,333 | ₩39,060 | ₩35,333 | ₩35,601 | +0.76% | 2.5천 |
|---|
| 2026.06.23 | ₩37,002 | ₩37,002 | ₩37,002 | ₩37,002 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,802 | ₩37,324 | ₩35,212 | ₩37,002 | +3.35% | 1.8천 |
|---|
| 2026.06.18 | ₩35,842 | ₩35,869 | ₩35,802 | ₩35,869 | +0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩35,567 | ₩35,567 | ₩35,567 | ₩35,567 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,567 | ₩35,567 | ₩35,567 | ₩35,567 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,967 | ₩38,967 | ₩35,199 | ₩35,567 | -8.72% | 2.1만 |
|---|
| 2026.06.12 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩36,741 | ₩37,512 | ₩36,741 | ₩37,512 | +2.10% | 700 |
|---|
| 2026.06.09 | ₩35,199 | ₩36,110 | ₩35,199 | ₩36,110 | +2.59% | 2.5천 |
|---|
| 2026.06.08 | ₩36,875 | ₩36,982 | ₩35,199 | ₩35,199 | -4.55% | 1.9천 |
|---|
| 2026.06.05 | ₩32,195 | ₩36,332 | ₩32,195 | ₩36,332 | +12.85% | 500 |
|---|
| 2026.06.04 | ₩35,065 | ₩35,065 | ₩34,193 | ₩34,409 | -1.87% | 7.2천 |
|---|
| 2026.06.03 | ₩34,890 | ₩37,284 | ₩34,863 | ₩37,284 | +6.86% | 1.7천 |
|---|
| 2026.06.02 | ₩35,024 | ₩35,668 | ₩32,302 | ₩33,992 | -2.95% | 4천 |
|---|
| 2026.06.01 | ₩38,551 | ₩38,551 | ₩34,997 | ₩35,270 | -8.51% | 3.1만 |
|---|
| 2026.05.29 | ₩34,153 | ₩46,932 | ₩31,712 | ₩46,932 | +37.42% | 2.6천 |
|---|
| 2026.05.28 | ₩35,118 | ₩37,545 | ₩35,118 | ₩37,545 | +6.91% | 2.1천 |
|---|
| 2026.05.27 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,898 | ₩35,802 | ₩33,614 | ₩35,172 | +3.76% | 2.2천 |
|---|
| 2026.05.22 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩33,925 | ₩35,802 | ₩33,925 | ₩35,641 | +5.06% | 3천 |
|---|
| 2026.05.19 | ₩35,829 | ₩35,829 | ₩34,863 | ₩34,863 | -2.69% | 800 |
|---|
| 2026.05.18 | ₩38,015 | ₩38,015 | ₩34,863 | ₩34,863 | -8.29% | 1.1천 |
|---|
| 2026.05.15 | ₩37,532 | ₩37,532 | ₩36,164 | ₩36,164 | -3.64% | 1.3천 |
|---|
| 2026.05.14 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,896 | ₩36,204 | ₩35,071 | ₩35,071 | -2.30% | 1.5천 |
|---|
| 2026.05.12 | ₩33,214 | ₩38,095 | ₩33,214 | ₩38,095 | +14.70% | 2.2천 |
|---|
| 2026.05.11 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩36,164 | ₩36,164 | ₩36,164 | ₩36,164 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,921 | ₩35,923 | ₩34,609 | ₩34,609 | -3.65% | 800 |
|---|
| 2026.05.06 | ₩38,886 | ₩38,886 | ₩35,990 | ₩35,990 | -7.45% | 1.8천 |
|---|
| 2026.05.05 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,023 | ₩39,355 | ₩35,266 | ₩36,204 | +0.50% | 1.7천 |
|---|
| 2026.05.01 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,444 | ₩36,204 | ₩31,444 | ₩35,936 | +14.29% | 1.4천 |
|---|
| 2026.04.29 | ₩35,909 | ₩35,909 | ₩34,702 | ₩34,702 | -3.36% | 700 |
|---|
| 2026.04.28 | ₩35,641 | ₩37,921 | ₩35,641 | ₩37,117 | +4.14% | 900 |
|---|
| 2026.04.27 | ₩34,367 | ₩35,386 | ₩34,112 | ₩35,386 | +2.97% | 1.3천 |
|---|
| 2026.04.24 | ₩35,534 | ₩35,534 | ₩35,299 | ₩35,299 | -0.66% | 800 |
|---|
| 2026.04.23 | ₩35,534 | ₩35,534 | ₩35,165 | ₩35,165 | -1.04% | 300 |
|---|
| 2026.04.22 | ₩36,204 | ₩36,204 | ₩34,971 | ₩34,971 | -3.41% | 500 |
|---|
| 2026.04.21 | ₩36,472 | ₩36,472 | ₩35,165 | ₩35,165 | -3.58% | 2천 |
|---|
| 2026.04.20 | ₩38,108 | ₩38,108 | ₩35,165 | ₩35,165 | -7.72% | 2.1천 |
|---|
| 2026.04.17 | ₩36,915 | ₩36,915 | ₩36,258 | ₩36,258 | -1.78% | 400 |
|---|
| 2026.04.16 | ₩35,909 | ₩35,909 | ₩35,909 | ₩35,909 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,923 | ₩35,923 | ₩35,909 | ₩35,909 | -0.04% | 500 |
|---|
| 2026.04.14 | ₩34,696 | ₩35,534 | ₩34,696 | ₩34,696 | 0.00% | 4.3천 |
|---|
| 2026.04.13 | ₩34,796 | ₩35,762 | ₩32,570 | ₩35,762 | +2.77% | 2.6천 |
|---|
| 2026.04.10 | ₩35,386 | ₩35,735 | ₩34,843 | ₩34,843 | -1.53% | 1.9천 |
|---|
| 2026.04.09 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩36,647 | ₩36,647 | ₩36,647 | ₩36,647 | 0.00% | 2.4천 |
|---|
| 2026.04.07 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩35,467 | ₩35,467 | ₩34,273 | ₩34,273 | -3.36% | 1.2천 |
|---|
| 2026.04.02 | ₩34,059 | ₩36,231 | ₩34,059 | ₩34,689 | +1.85% | 1천 |
|---|
| 2026.04.01 | ₩36,835 | ₩37,532 | ₩35,534 | ₩37,532 | +1.89% | 2.1천 |
|---|
| 2026.03.31 | ₩37,773 | ₩37,773 | ₩37,773 | ₩37,773 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,022 | ₩37,022 | ₩35,547 | ₩35,547 | -3.98% | 200 |
|---|
| 2026.03.26 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩38,108 | ₩38,108 | ₩34,300 | ₩34,629 | -9.13% | 800 |
|---|
| 2026.03.20 | ₩32,584 | ₩35,829 | ₩32,249 | ₩35,534 | +9.05% | 2천 |
|---|
| 2026.03.19 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 2.7천 |
|---|
| 2026.03.17 | ₩36,888 | ₩36,888 | ₩35,829 | ₩35,829 | -2.87% | 500 |
|---|
| 2026.03.16 | ₩35,266 | ₩35,950 | ₩35,266 | ₩35,950 | +1.94% | 500 |
|---|
| 2026.03.13 | ₩36,607 | ₩36,607 | ₩36,607 | ₩36,607 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩35,882 | ₩35,882 | ₩35,570 | ₩35,570 | -0.87% | 500 |
|---|
| 2026.03.11 | ₩36,660 | ₩37,123 | ₩35,467 | ₩37,123 | +1.26% | 1천 |
|---|
| 2026.03.10 | ₩35,614 | ₩35,641 | ₩35,614 | ₩35,641 | +0.08% | 300 |
|---|
| 2026.03.09 | ₩38,846 | ₩38,846 | ₩35,561 | ₩37,203 | -4.23% | 2.7천 |
|---|
| 2026.03.06 | ₩35,963 | ₩37,223 | ₩35,963 | ₩37,223 | +3.50% | 500 |
|---|
| 2026.03.05 | ₩35,990 | ₩37,203 | ₩35,990 | ₩37,203 | +3.37% | 500 |
|---|
| 2026.03.04 | ₩35,547 | ₩36,747 | ₩35,534 | ₩36,747 | +3.38% | 1.3천 |
|---|
| 2026.03.03 | ₩36,647 | ₩36,741 | ₩35,936 | ₩35,959 | -1.88% | 1.2천 |
|---|
| 2026.03.02 | ₩38,940 | ₩39,717 | ₩35,909 | ₩36,647 | -5.89% | 1.8천 |
|---|
| 2026.02.27 | ₩38,175 | ₩38,175 | ₩35,869 | ₩35,869 | -6.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,863 | ₩36,204 | ₩34,863 | ₩35,691 | +2.37% | 1.6천 |
|---|
| 2026.02.25 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,147 | ₩36,459 | ₩33,147 | ₩36,459 | +9.99% | 2.6천 |
|---|
| 2026.02.18 | ₩36,030 | ₩36,030 | ₩36,030 | ₩36,030 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩34,971 | ₩38,189 | ₩34,971 | ₩38,189 | +9.20% | 1.3천 |
|---|
| 2026.02.13 | ₩38,403 | ₩38,403 | ₩35,621 | ₩35,621 | -7.25% | 500 |
|---|
| 2026.02.12 | ₩37,545 | ₩37,545 | ₩34,327 | ₩34,327 | -8.57% | 700 |
|---|
| 2026.02.11 | ₩34,877 | ₩35,279 | ₩34,877 | ₩35,266 | +1.11% | 800 |
|---|
| 2026.02.10 | ₩35,158 | ₩35,427 | ₩35,158 | ₩35,427 | +0.76% | 1.1천 |
|---|
| 2026.02.09 | ₩35,011 | ₩38,765 | ₩34,823 | ₩35,158 | +0.42% | 4.6천 |
|---|
| 2026.02.06 | ₩38,068 | ₩38,068 | ₩34,863 | ₩35,266 | -7.36% | 7.4천 |
|---|
| 2026.02.05 | ₩38,846 | ₩38,846 | ₩38,846 | ₩38,846 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩38,846 | ₩38,846 | ₩38,846 | ₩38,846 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩38,846 | ₩38,846 | ₩38,846 | ₩38,846 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩35,748 | ₩38,846 | ₩35,748 | ₩38,846 | +8.66% | 800 |
|---|
| 2026.01.30 | ₩32,383 | ₩35,789 | ₩32,383 | ₩35,638 | +10.05% | 3.8천 |
|---|
| 2026.01.29 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩37,518 | ₩37,518 | ₩34,032 | ₩34,032 | -9.29% | 900 |
|---|
| 2026.01.27 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩35,266 | ₩35,534 | ₩35,266 | ₩35,534 | +0.76% | 2.7천 |
|---|
| 2026.01.22 | ₩35,346 | ₩36,581 | ₩35,346 | ₩36,581 | +3.49% | 800 |
|---|
| 2026.01.21 | ₩35,679 | ₩35,679 | ₩35,679 | ₩35,679 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩35,722 | ₩35,789 | ₩35,266 | ₩35,319 | -1.13% | 3.1천 |
|---|
| 2026.01.15 | ₩36,043 | ₩38,926 | ₩35,266 | ₩35,534 | -1.41% | 4.5만 |
|---|
| 2026.01.14 | ₩35,266 | ₩36,129 | ₩35,266 | ₩36,070 | +2.28% | 1.6천 |
|---|
| 2026.01.13 | ₩35,655 | ₩36,915 | ₩35,346 | ₩35,735 | +0.23% | 2.4천 |
|---|
| 2026.01.12 | ₩35,601 | ₩35,668 | ₩35,292 | ₩35,467 | -0.38% | 3.2천 |
|---|
| 2026.01.09 | ₩35,634 | ₩35,634 | ₩35,634 | ₩35,634 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩35,333 | ₩35,634 | ₩35,292 | ₩35,634 | +0.85% | 400 |
|---|
| 2026.01.07 | ₩35,634 | ₩35,708 | ₩35,605 | ₩35,605 | -0.08% | 2.4천 |
|---|
| 2026.01.06 | ₩35,534 | ₩35,601 | ₩35,266 | ₩35,601 | +0.19% | 1.9천 |
|---|
| 2026.01.05 | ₩35,628 | ₩36,003 | ₩35,266 | ₩35,634 | +0.02% | 1.5천 |
|---|
| 2026.01.02 | ₩35,634 | ₩35,634 | ₩35,634 | ₩35,634 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩35,465 | ₩35,534 | ₩35,266 | ₩35,400 | -0.19% | 3.1천 |
|---|
| 2025.12.30 | ₩35,534 | ₩35,601 | ₩35,534 | ₩35,601 | +0.19% | 600 |
|---|
| 2025.12.29 | ₩35,668 | ₩35,668 | ₩35,574 | ₩35,601 | -0.19% | 800 |
|---|
| 2025.12.26 | ₩35,440 | ₩36,741 | ₩35,132 | ₩35,807 | +1.04% | 2.1천 |
|---|
| 2025.12.24 | ₩35,366 | ₩35,614 | ₩35,360 | ₩35,366 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩35,346 | ₩35,936 | ₩35,346 | ₩35,500 | +0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩36,003 | ₩36,003 | ₩35,856 | ₩35,970 | -0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩36,245 | ₩36,352 | ₩35,708 | ₩36,010 | -0.65% | 1천 |
|---|
| 2025.12.18 | ₩35,936 | ₩36,069 | ₩35,869 | ₩35,869 | -0.19% | 5.6천 |
|---|
| 2025.12.17 | ₩35,748 | ₩35,970 | ₩35,668 | ₩35,970 | +0.62% | 1.7천 |
|---|
| 2025.12.16 | ₩36,607 | ₩38,739 | ₩35,668 | ₩35,936 | -1.83% | 1.7천 |
|---|
| 2025.12.15 | ₩35,789 | ₩37,331 | ₩35,789 | ₩37,331 | +4.31% | 1.1천 |
|---|
| 2025.12.12 | ₩35,869 | ₩36,043 | ₩35,856 | ₩35,856 | -0.04% | 800 |
|---|
| 2025.12.11 | ₩35,333 | ₩35,923 | ₩35,333 | ₩35,869 | +1.52% | 800 |
|---|
| 2025.12.10 | ₩35,132 | ₩37,545 | ₩35,132 | ₩35,869 | +2.10% | 1.2만 |
|---|
| 2025.12.09 | ₩35,956 | ₩35,956 | ₩35,722 | ₩35,956 | 0.00% | 600 |
|---|
| 2025.12.08 | ₩36,003 | ₩36,104 | ₩35,735 | ₩36,104 | +0.28% | 700 |
|---|
| 2025.12.05 | ₩35,802 | ₩36,137 | ₩35,802 | ₩35,903 | +0.28% | 5.7천 |
|---|
| 2025.12.04 | ₩35,266 | ₩36,070 | ₩35,266 | ₩35,903 | +1.81% | 1.8천 |
|---|
| 2025.12.03 | ₩39,087 | ₩40,227 | ₩35,534 | ₩35,869 | -8.23% | 1.5만 |
|---|
| 2025.12.02 | ₩35,882 | ₩36,472 | ₩35,641 | ₩36,298 | +1.16% | 8.5천 |
|---|
| 2025.12.01 | ₩38,993 | ₩38,993 | ₩35,266 | ₩35,279 | -9.53% | 5.9천 |
|---|
| 2025.11.28 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,963 | ₩37,679 | ₩35,748 | ₩36,472 | +1.42% | 1.4만 |
|---|
| 2025.11.25 | ₩35,963 | ₩38,283 | ₩35,132 | ₩36,540 | +1.60% | 5.7천 |
|---|
| 2025.11.24 | ₩36,204 | ₩36,204 | ₩36,151 | ₩36,151 | -0.15% | 3.4만 |
|---|
| 2025.11.21 | ₩35,923 | ₩36,043 | ₩35,909 | ₩35,923 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩35,507 | ₩35,507 | ₩35,507 | ₩35,507 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,856 | ₩37,411 | ₩35,507 | ₩35,507 | -0.97% | 3.5천 |
|---|
| 2025.11.18 | ₩35,909 | ₩39,074 | ₩35,266 | ₩35,856 | -0.15% | 6.5천 |
|---|
| 2025.11.17 | ₩35,990 | ₩36,767 | ₩35,534 | ₩35,877 | -0.31% | 3.3천 |
|---|
| 2025.11.14 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩32,467 | ₩35,869 | ₩32,467 | ₩35,708 | +9.98% | 3.2천 |
|---|
| 2025.11.12 | ₩35,038 | ₩39,463 | ₩35,011 | ₩35,802 | +2.18% | 3천 |
|---|
| 2025.11.11 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,011 | ₩38,256 | ₩34,890 | ₩35,306 | +0.84% | 2.9천 |
|---|
| 2025.11.07 | ₩35,842 | ₩35,842 | ₩35,842 | ₩35,842 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩35,480 | ₩35,762 | ₩35,204 | ₩35,677 | +0.56% | 4.4천 |
|---|
| 2025.11.05 | ₩35,105 | ₩35,974 | ₩35,105 | ₩35,587 | +1.38% | 800 |
|---|
| 2025.11.04 | ₩35,936 | ₩35,936 | ₩35,306 | ₩35,306 | -1.75% | 1.8만 |
|---|
| 2025.11.03 | ₩35,239 | ₩36,070 | ₩35,132 | ₩35,574 | +0.95% | 2.3천 |
|---|
| 2025.10.31 | ₩34,863 | ₩35,895 | ₩34,863 | ₩35,895 | +2.96% | 900 |
|---|
| 2025.10.30 | ₩35,936 | ₩36,191 | ₩34,877 | ₩35,534 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩35,610 | ₩35,610 | ₩35,534 | ₩35,534 | -0.21% | 400 |
|---|
| 2025.10.28 | ₩35,292 | ₩36,204 | ₩35,292 | ₩35,735 | +1.25% | 3.3천 |
|---|
| 2025.10.27 | ₩35,094 | ₩35,742 | ₩35,094 | ₩35,742 | +1.85% | 1천 |
|---|
| 2025.10.24 | ₩35,601 | ₩36,204 | ₩35,601 | ₩35,909 | +0.87% | 2.6천 |
|---|
| 2025.10.23 | ₩35,711 | ₩35,750 | ₩35,601 | ₩35,720 | +0.03% | 900 |
|---|
| 2025.10.22 | ₩35,534 | ₩36,204 | ₩34,850 | ₩35,701 | +0.47% | 2.1만 |
|---|
| 2025.10.21 | ₩35,836 | ₩36,149 | ₩35,809 | ₩35,836 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩35,587 | ₩36,070 | ₩35,366 | ₩35,836 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,467 | ₩37,143 | ₩35,400 | ₩35,708 | +0.68% | 6천 |
|---|
| 2025.10.16 | ₩35,400 | ₩37,130 | ₩34,904 | ₩35,467 | +0.19% | 5천 |
|---|
| 2025.10.15 | ₩35,306 | ₩35,360 | ₩35,306 | ₩35,360 | +0.15% | 200 |
|---|
| 2025.10.14 | ₩35,936 | ₩35,936 | ₩34,890 | ₩35,528 | -1.13% | 1.4천 |
|---|
| 2025.10.13 | ₩35,869 | ₩36,078 | ₩34,729 | ₩35,668 | -0.56% | 1.3만 |
|---|
| 2025.10.10 | ₩34,977 | ₩36,741 | ₩34,977 | ₩35,909 | +2.66% | 9.9천 |
|---|