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 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 300 |
| 2026.10.08 | ₩35,629 | ₩35,800 | ₩34,324 | ₩34,324 | -3.66% | 1.5천 |
| 2026.10.07 | ₩34,799 | ₩35,301 | ₩34,665 | ₩35,301 | +1.44% | 1.5천 |
| 2026.10.06 | ₩33,862 | ₩34,424 | ₩33,528 | ₩33,862 | 0.00% | 3.4천 |
| 2026.10.05 | ₩34,799 | ₩34,799 | ₩33,474 | ₩34,313 | -1.40% | 400 |
| 2026.10.02 | ₩33,528 | ₩35,167 | ₩33,528 | ₩34,230 | +2.10% | 1.2천 |
| 2026.10.01 | ₩34,230 | ₩35,167 | ₩34,230 | ₩34,458 | +0.66% | 1.8만 |
| 2026.09.30 | ₩33,809 | ₩34,181 | ₩33,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,181 |
| +1.10% |
| 900 |
| 2026.09.29 | ₩35,642 | ₩35,642 | ₩34,177 | ₩34,177 | -4.11% | 400 |
|---|
| 2026.09.28 | ₩34,853 | ₩34,973 | ₩32,805 | ₩34,162 | -1.98% | 5.5천 |
|---|
| 2026.09.25 | ₩35,150 | ₩35,697 | ₩35,150 | ₩35,697 | +1.56% | 500 |
|---|
| 2026.09.24 | ₩35,656 | ₩35,656 | ₩35,499 | ₩35,499 | -0.44% | 1.3천 |
|---|
| 2026.09.23 | ₩36,053 | ₩36,053 | ₩35,468 | ₩35,658 | -1.10% | 1.2천 |
|---|
| 2026.09.22 | ₩35,870 | ₩35,870 | ₩35,870 | ₩35,870 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩35,000 | ₩35,870 | ₩34,934 | ₩35,688 | +1.97% | 800 |
|---|
| 2026.09.18 | ₩35,870 | ₩35,870 | ₩35,870 | ₩35,870 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩35,897 | ₩35,897 | ₩35,897 | ₩35,897 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩36,967 | ₩36,967 | ₩36,967 | ₩36,967 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩36,057 | ₩36,874 | ₩35,268 | ₩36,874 | +2.26% | 600 |
|---|
| 2026.09.14 | ₩35,201 | ₩35,201 | ₩35,134 | ₩35,201 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩37,222 | ₩37,222 | ₩34,933 | ₩36,064 | -3.11% | 1.4천 |
|---|
| 2026.09.10 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩34,960 | ₩34,960 | ₩34,960 | ₩34,960 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,857 | ₩35,857 | ₩35,201 | ₩35,857 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩35,669 | ₩36,767 | ₩35,602 | ₩35,857 | +0.53% | 1.8천 |
|---|
| 2026.09.03 | ₩36,138 | ₩36,891 | ₩36,138 | ₩36,891 | +2.09% | 1.1천 |
|---|
| 2026.09.02 | ₩35,067 | ₩35,937 | ₩35,067 | ₩35,937 | +2.48% | 1.5천 |
|---|
| 2026.09.01 | ₩35,161 | ₩36,686 | ₩35,161 | ₩35,870 | +2.02% | 1.7천 |
|---|
| 2026.08.31 | ₩35,080 | ₩36,947 | ₩35,080 | ₩36,947 | +5.32% | 1.9천 |
|---|
| 2026.08.28 | ₩36,265 | ₩36,265 | ₩36,265 | ₩36,265 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩36,805 | ₩36,805 | ₩36,805 | ₩36,805 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,805 | ₩36,805 | ₩36,805 | ₩36,805 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,067 | ₩36,854 | ₩35,067 | ₩36,854 | +5.10% | 500 |
|---|
| 2026.08.24 | ₩35,301 | ₩38,721 | ₩35,080 | ₩36,921 | +4.59% | 3.8천 |
|---|
| 2026.08.21 | ₩36,138 | ₩36,138 | ₩35,227 | ₩35,675 | -1.28% | 9.8천 |
|---|
| 2026.08.20 | ₩37,010 | ₩37,010 | ₩37,010 | ₩37,010 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩37,041 | ₩37,938 | ₩35,000 | ₩37,010 | -0.08% | 5.4천 |
|---|
| 2026.08.18 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩35,468 | ₩35,803 | ₩35,468 | ₩35,803 | +0.94% | 900 |
|---|
| 2026.08.13 | ₩35,923 | ₩38,748 | ₩35,094 | ₩37,242 | +3.67% | 3.3천 |
|---|
| 2026.08.12 | ₩35,602 | ₩35,616 | ₩35,000 | ₩35,000 | -1.69% | 800 |
|---|
| 2026.08.11 | ₩35,134 | ₩38,855 | ₩35,000 | ₩35,803 | +1.90% | 1.3천 |
|---|
| 2026.08.10 | ₩35,790 | ₩35,836 | ₩35,147 | ₩35,800 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩35,301 | ₩35,301 | ₩35,254 | ₩35,301 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩35,709 | ₩37,262 | ₩35,134 | ₩36,927 | +3.41% | 1.7천 |
|---|
| 2026.08.05 | ₩38,841 | ₩39,270 | ₩35,147 | ₩35,990 | -7.34% | 8.1천 |
|---|
| 2026.08.04 | ₩37,376 | ₩40,220 | ₩35,428 | ₩35,428 | -5.21% | 1.2천 |
|---|
| 2026.08.03 | ₩36,799 | ₩36,799 | ₩36,799 | ₩36,799 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,000 | ₩36,492 | ₩35,000 | ₩36,492 | +4.26% | 9.9천 |
|---|
| 2026.07.30 | ₩35,495 | ₩38,814 | ₩35,495 | ₩36,262 | +2.16% | 7.1천 |
|---|
| 2026.07.29 | ₩39,270 | ₩39,270 | ₩35,468 | ₩37,112 | -5.49% | 1천 |
|---|
| 2026.07.28 | ₩37,503 | ₩37,503 | ₩36,907 | ₩36,907 | -1.59% | 300 |
|---|
| 2026.07.27 | ₩35,468 | ₩36,874 | ₩35,468 | ₩35,683 | +0.60% | 1.4천 |
|---|
| 2026.07.24 | ₩35,749 | ₩37,242 | ₩35,749 | ₩37,242 | +4.17% | 2.9만 |
|---|
| 2026.07.23 | ₩35,468 | ₩37,235 | ₩35,468 | ₩36,432 | +2.72% | 3.6천 |
|---|
| 2026.07.22 | ₩36,297 | ₩36,297 | ₩36,297 | ₩36,297 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩36,539 | ₩36,539 | ₩36,297 | ₩36,297 | -0.66% | 400 |
|---|
| 2026.07.20 | ₩36,994 | ₩36,994 | ₩35,669 | ₩36,914 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩36,205 | ₩39,899 | ₩35,201 | ₩35,596 | -1.68% | 4.5천 |
|---|
| 2026.07.16 | ₩35,161 | ₩36,419 | ₩35,161 | ₩36,419 | +3.58% | 1천 |
|---|
| 2026.07.15 | ₩35,335 | ₩36,150 | ₩35,335 | ₩36,004 | +1.89% | 3.4천 |
|---|
| 2026.07.14 | ₩35,736 | ₩39,310 | ₩35,455 | ₩35,455 | -0.79% | 3.4천 |
|---|
| 2026.07.13 | ₩37,610 | ₩37,610 | ₩35,629 | ₩37,088 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩35,549 | ₩37,309 | ₩35,549 | ₩37,309 | +4.95% | 1.2천 |
|---|
| 2026.07.09 | ₩35,549 | ₩37,757 | ₩35,549 | ₩35,736 | +0.53% | 1.5천 |
|---|
| 2026.07.08 | ₩37,322 | ₩37,322 | ₩35,482 | ₩35,853 | -3.94% | 3.8천 |
|---|
| 2026.07.07 | ₩36,031 | ₩36,031 | ₩35,589 | ₩35,770 | -0.72% | 300 |
|---|
| 2026.07.06 | ₩35,709 | ₩35,857 | ₩35,602 | ₩35,602 | -0.30% | 4.9천 |
|---|
| 2026.07.02 | ₩35,335 | ₩39,899 | ₩35,281 | ₩36,562 | +3.47% | 6.1천 |
|---|
| 2026.07.01 | ₩35,950 | ₩37,289 | ₩35,535 | ₩35,877 | -0.20% | 5.3만 |
|---|
| 2026.06.30 | ₩35,080 | ₩37,596 | ₩35,080 | ₩36,546 | +4.18% | 2.6천 |
|---|
| 2026.06.29 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,021 | ₩38,373 | ₩36,727 | ₩36,787 | -0.63% | 900 |
|---|
| 2026.06.25 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,268 | ₩38,988 | ₩35,268 | ₩35,535 | +0.76% | 2.5천 |
|---|
| 2026.06.23 | ₩36,934 | ₩36,934 | ₩36,934 | ₩36,934 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,736 | ₩37,255 | ₩35,147 | ₩36,934 | +3.35% | 1.8천 |
|---|
| 2026.06.18 | ₩35,776 | ₩35,803 | ₩35,736 | ₩35,803 | +0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,895 | ₩38,895 | ₩35,134 | ₩35,502 | -8.72% | 2.1만 |
|---|
| 2026.06.12 | ₩35,803 | ₩35,803 | ₩35,803 | ₩35,803 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,803 | ₩35,803 | ₩35,803 | ₩35,803 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩36,673 | ₩37,443 | ₩36,673 | ₩37,443 | +2.10% | 700 |
|---|
| 2026.06.09 | ₩35,134 | ₩36,044 | ₩35,134 | ₩36,044 | +2.59% | 2.5천 |
|---|
| 2026.06.08 | ₩36,807 | ₩36,914 | ₩35,134 | ₩35,134 | -4.55% | 1.9천 |
|---|
| 2026.06.05 | ₩32,136 | ₩36,265 | ₩32,136 | ₩36,265 | +12.85% | 500 |
|---|
| 2026.06.04 | ₩35,000 | ₩35,000 | ₩34,130 | ₩34,345 | -1.87% | 7.2천 |
|---|
| 2026.06.03 | ₩34,826 | ₩37,215 | ₩34,799 | ₩37,215 | +6.86% | 1.7천 |
|---|
| 2026.06.02 | ₩34,960 | ₩35,602 | ₩32,243 | ₩33,929 | -2.95% | 4천 |
|---|
| 2026.06.01 | ₩38,480 | ₩38,480 | ₩34,933 | ₩35,205 | -8.51% | 3.1만 |
|---|
| 2026.05.29 | ₩34,090 | ₩46,845 | ₩31,654 | ₩46,845 | +37.42% | 2.6천 |
|---|
| 2026.05.28 | ₩35,053 | ₩37,476 | ₩35,053 | ₩37,476 | +6.91% | 2.1천 |
|---|
| 2026.05.27 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,836 | ₩35,736 | ₩33,552 | ₩35,107 | +3.76% | 2.2천 |
|---|
| 2026.05.22 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩33,862 | ₩35,736 | ₩33,862 | ₩35,575 | +5.06% | 3천 |
|---|
| 2026.05.19 | ₩35,763 | ₩35,763 | ₩34,799 | ₩34,799 | -2.69% | 800 |
|---|
| 2026.05.18 | ₩37,944 | ₩37,944 | ₩34,799 | ₩34,799 | -8.29% | 1.1천 |
|---|
| 2026.05.15 | ₩37,463 | ₩37,463 | ₩36,097 | ₩36,097 | -3.64% | 1.3천 |
|---|
| 2026.05.14 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,830 | ₩36,138 | ₩35,007 | ₩35,007 | -2.30% | 1.5천 |
|---|
| 2026.05.12 | ₩33,153 | ₩38,025 | ₩33,153 | ₩38,025 | +14.70% | 2.2천 |
|---|
| 2026.05.11 | ₩35,883 | ₩35,883 | ₩35,883 | ₩35,883 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩36,097 | ₩36,097 | ₩36,097 | ₩36,097 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,855 | ₩35,857 | ₩34,545 | ₩34,545 | -3.65% | 800 |
|---|
| 2026.05.06 | ₩38,814 | ₩38,814 | ₩35,923 | ₩35,923 | -7.45% | 1.8천 |
|---|
| 2026.05.05 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,957 | ₩39,283 | ₩35,201 | ₩36,138 | +0.50% | 1.7천 |
|---|
| 2026.05.01 | ₩35,870 | ₩35,870 | ₩35,870 | ₩35,870 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,386 | ₩36,138 | ₩31,386 | ₩35,870 | +14.29% | 1.4천 |
|---|
| 2026.04.29 | ₩35,843 | ₩35,843 | ₩34,639 | ₩34,639 | -3.36% | 700 |
|---|
| 2026.04.28 | ₩35,575 | ₩37,851 | ₩35,575 | ₩37,049 | +4.14% | 900 |
|---|
| 2026.04.27 | ₩34,304 | ₩35,321 | ₩34,050 | ₩35,321 | +2.97% | 1.3천 |
|---|
| 2026.04.24 | ₩35,468 | ₩35,468 | ₩35,234 | ₩35,234 | -0.66% | 800 |
|---|
| 2026.04.23 | ₩35,468 | ₩35,468 | ₩35,100 | ₩35,100 | -1.04% | 300 |
|---|
| 2026.04.22 | ₩36,138 | ₩36,138 | ₩34,906 | ₩34,906 | -3.41% | 500 |
|---|
| 2026.04.21 | ₩36,405 | ₩36,405 | ₩35,100 | ₩35,100 | -3.58% | 2천 |
|---|
| 2026.04.20 | ₩38,038 | ₩38,038 | ₩35,100 | ₩35,100 | -7.72% | 2.1천 |
|---|
| 2026.04.17 | ₩36,847 | ₩36,847 | ₩36,191 | ₩36,191 | -1.78% | 400 |
|---|
| 2026.04.16 | ₩35,843 | ₩35,843 | ₩35,843 | ₩35,843 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,857 | ₩35,857 | ₩35,843 | ₩35,843 | -0.04% | 500 |
|---|
| 2026.04.14 | ₩34,632 | ₩35,468 | ₩34,632 | ₩34,632 | 0.00% | 4.3천 |
|---|
| 2026.04.13 | ₩34,732 | ₩35,696 | ₩32,510 | ₩35,696 | +2.77% | 2.6천 |
|---|
| 2026.04.10 | ₩35,321 | ₩35,669 | ₩34,779 | ₩34,779 | -1.53% | 1.9천 |
|---|
| 2026.04.09 | ₩32,631 | ₩32,631 | ₩32,631 | ₩32,631 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩36,579 | ₩36,579 | ₩36,579 | ₩36,579 | 0.00% | 2.4천 |
|---|
| 2026.04.07 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩35,401 | ₩35,401 | ₩34,210 | ₩34,210 | -3.36% | 1.2천 |
|---|
| 2026.04.02 | ₩33,996 | ₩36,164 | ₩33,996 | ₩34,625 | +1.85% | 1천 |
|---|
| 2026.04.01 | ₩36,767 | ₩37,463 | ₩35,468 | ₩37,463 | +1.89% | 2.1천 |
|---|
| 2026.03.31 | ₩37,704 | ₩37,704 | ₩37,704 | ₩37,704 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩35,616 | ₩35,616 | ₩35,616 | ₩35,616 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩36,954 | ₩36,954 | ₩35,482 | ₩35,482 | -3.98% | 200 |
|---|
| 2026.03.26 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩38,038 | ₩38,038 | ₩34,237 | ₩34,565 | -9.13% | 800 |
|---|
| 2026.03.20 | ₩32,524 | ₩35,763 | ₩32,189 | ₩35,468 | +9.05% | 2천 |
|---|
| 2026.03.19 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 2.7천 |
|---|
| 2026.03.17 | ₩36,820 | ₩36,820 | ₩35,763 | ₩35,763 | -2.87% | 500 |
|---|
| 2026.03.16 | ₩35,201 | ₩35,883 | ₩35,201 | ₩35,883 | +1.94% | 500 |
|---|
| 2026.03.13 | ₩36,539 | ₩36,539 | ₩36,539 | ₩36,539 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩35,816 | ₩35,816 | ₩35,505 | ₩35,505 | -0.87% | 500 |
|---|
| 2026.03.11 | ₩36,593 | ₩37,054 | ₩35,401 | ₩37,054 | +1.26% | 1천 |
|---|
| 2026.03.10 | ₩35,549 | ₩35,575 | ₩35,549 | ₩35,575 | +0.08% | 300 |
|---|
| 2026.03.09 | ₩38,774 | ₩38,774 | ₩35,495 | ₩37,135 | -4.23% | 2.7천 |
|---|
| 2026.03.06 | ₩35,897 | ₩37,155 | ₩35,897 | ₩37,155 | +3.50% | 500 |
|---|
| 2026.03.05 | ₩35,923 | ₩37,135 | ₩35,923 | ₩37,135 | +3.37% | 500 |
|---|
| 2026.03.04 | ₩35,482 | ₩36,680 | ₩35,468 | ₩36,680 | +3.38% | 1.3천 |
|---|
| 2026.03.03 | ₩36,579 | ₩36,673 | ₩35,870 | ₩35,893 | -1.88% | 1.2천 |
|---|
| 2026.03.02 | ₩38,868 | ₩39,644 | ₩35,843 | ₩36,579 | -5.89% | 1.8천 |
|---|
| 2026.02.27 | ₩38,105 | ₩38,105 | ₩35,803 | ₩35,803 | -6.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,799 | ₩36,138 | ₩34,799 | ₩35,625 | +2.37% | 1.6천 |
|---|
| 2026.02.25 | ₩34,732 | ₩34,732 | ₩34,732 | ₩34,732 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,086 | ₩36,392 | ₩33,086 | ₩36,392 | +9.99% | 2.6천 |
|---|
| 2026.02.18 | ₩35,964 | ₩35,964 | ₩35,964 | ₩35,964 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩34,906 | ₩38,118 | ₩34,906 | ₩38,118 | +9.20% | 1.3천 |
|---|
| 2026.02.13 | ₩38,333 | ₩38,333 | ₩35,555 | ₩35,555 | -7.25% | 500 |
|---|
| 2026.02.12 | ₩37,476 | ₩37,476 | ₩34,264 | ₩34,264 | -8.57% | 700 |
|---|
| 2026.02.11 | ₩34,813 | ₩35,214 | ₩34,813 | ₩35,201 | +1.11% | 800 |
|---|
| 2026.02.10 | ₩35,094 | ₩35,361 | ₩35,094 | ₩35,361 | +0.76% | 1.1천 |
|---|
| 2026.02.09 | ₩34,946 | ₩38,694 | ₩34,759 | ₩35,094 | +0.42% | 4.6천 |
|---|
| 2026.02.06 | ₩37,998 | ₩37,998 | ₩34,799 | ₩35,201 | -7.36% | 7.4천 |
|---|
| 2026.02.05 | ₩38,774 | ₩38,774 | ₩38,774 | ₩38,774 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩38,774 | ₩38,774 | ₩38,774 | ₩38,774 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩38,774 | ₩38,774 | ₩38,774 | ₩38,774 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩35,683 | ₩38,774 | ₩35,683 | ₩38,774 | +8.66% | 800 |
|---|
| 2026.01.30 | ₩32,323 | ₩35,723 | ₩32,323 | ₩35,573 | +10.05% | 3.8천 |
|---|
| 2026.01.29 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩37,449 | ₩37,449 | ₩33,969 | ₩33,969 | -9.29% | 900 |
|---|
| 2026.01.27 | ₩35,468 | ₩35,468 | ₩35,468 | ₩35,468 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩35,468 | ₩35,468 | ₩35,468 | ₩35,468 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩35,201 | ₩35,468 | ₩35,201 | ₩35,468 | +0.76% | 2.7천 |
|---|
| 2026.01.22 | ₩35,281 | ₩36,514 | ₩35,281 | ₩36,514 | +3.49% | 800 |
|---|
| 2026.01.21 | ₩35,613 | ₩35,613 | ₩35,613 | ₩35,613 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩35,254 | ₩35,254 | ₩35,254 | ₩35,254 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩35,656 | ₩35,723 | ₩35,201 | ₩35,254 | -1.13% | 3.1천 |
|---|
| 2026.01.15 | ₩35,977 | ₩38,855 | ₩35,201 | ₩35,468 | -1.41% | 4.5만 |
|---|
| 2026.01.14 | ₩35,201 | ₩36,063 | ₩35,201 | ₩36,004 | +2.28% | 1.6천 |
|---|
| 2026.01.13 | ₩35,589 | ₩36,847 | ₩35,281 | ₩35,669 | +0.23% | 2.4천 |
|---|
| 2026.01.12 | ₩35,535 | ₩35,602 | ₩35,227 | ₩35,401 | -0.38% | 3.2천 |
|---|
| 2026.01.09 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩35,268 | ₩35,569 | ₩35,227 | ₩35,569 | +0.85% | 400 |
|---|
| 2026.01.07 | ₩35,569 | ₩35,642 | ₩35,539 | ₩35,539 | -0.08% | 2.4천 |
|---|
| 2026.01.06 | ₩35,468 | ₩35,535 | ₩35,201 | ₩35,535 | +0.19% | 1.9천 |
|---|
| 2026.01.05 | ₩35,562 | ₩35,937 | ₩35,201 | ₩35,569 | +0.02% | 1.5천 |
|---|
| 2026.01.02 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩35,400 | ₩35,468 | ₩35,201 | ₩35,335 | -0.19% | 3.1천 |
|---|
| 2025.12.30 | ₩35,468 | ₩35,535 | ₩35,468 | ₩35,535 | +0.19% | 600 |
|---|
| 2025.12.29 | ₩35,602 | ₩35,602 | ₩35,509 | ₩35,535 | -0.19% | 800 |
|---|
| 2025.12.26 | ₩35,375 | ₩36,673 | ₩35,067 | ₩35,741 | +1.04% | 2.1천 |
|---|
| 2025.12.24 | ₩35,301 | ₩35,549 | ₩35,294 | ₩35,301 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩35,281 | ₩35,870 | ₩35,281 | ₩35,435 | +0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩35,937 | ₩35,937 | ₩35,790 | ₩35,903 | -0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩36,178 | ₩36,285 | ₩35,642 | ₩35,944 | -0.65% | 1천 |
|---|
| 2025.12.18 | ₩35,870 | ₩36,002 | ₩35,803 | ₩35,803 | -0.19% | 5.6천 |
|---|
| 2025.12.17 | ₩35,683 | ₩35,903 | ₩35,602 | ₩35,903 | +0.62% | 1.7천 |
|---|
| 2025.12.16 | ₩36,539 | ₩38,667 | ₩35,602 | ₩35,870 | -1.83% | 1.7천 |
|---|
| 2025.12.15 | ₩35,723 | ₩37,262 | ₩35,723 | ₩37,262 | +4.31% | 1.1천 |
|---|
| 2025.12.12 | ₩35,803 | ₩35,977 | ₩35,790 | ₩35,790 | -0.04% | 800 |
|---|
| 2025.12.11 | ₩35,268 | ₩35,857 | ₩35,268 | ₩35,803 | +1.52% | 800 |
|---|
| 2025.12.10 | ₩35,067 | ₩37,476 | ₩35,067 | ₩35,803 | +2.10% | 1.2만 |
|---|
| 2025.12.09 | ₩35,890 | ₩35,890 | ₩35,656 | ₩35,890 | 0.00% | 600 |
|---|
| 2025.12.08 | ₩35,937 | ₩36,037 | ₩35,669 | ₩36,037 | +0.28% | 700 |
|---|
| 2025.12.05 | ₩35,736 | ₩36,071 | ₩35,736 | ₩35,836 | +0.28% | 5.7천 |
|---|
| 2025.12.04 | ₩35,201 | ₩36,004 | ₩35,201 | ₩35,836 | +1.81% | 1.8천 |
|---|
| 2025.12.03 | ₩39,015 | ₩40,153 | ₩35,468 | ₩35,803 | -8.23% | 1.5만 |
|---|
| 2025.12.02 | ₩35,816 | ₩36,405 | ₩35,575 | ₩36,231 | +1.16% | 8.5천 |
|---|
| 2025.12.01 | ₩38,922 | ₩38,922 | ₩35,201 | ₩35,214 | -9.53% | 5.9천 |
|---|
| 2025.11.28 | ₩36,405 | ₩36,405 | ₩36,405 | ₩36,405 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,897 | ₩37,610 | ₩35,683 | ₩36,405 | +1.42% | 1.4만 |
|---|
| 2025.11.25 | ₩35,897 | ₩38,212 | ₩35,067 | ₩36,472 | +1.60% | 5.7천 |
|---|
| 2025.11.24 | ₩36,138 | ₩36,138 | ₩36,084 | ₩36,084 | -0.15% | 3.4만 |
|---|
| 2025.11.21 | ₩35,857 | ₩35,977 | ₩35,843 | ₩35,857 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩35,442 | ₩35,442 | ₩35,442 | ₩35,442 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,790 | ₩37,342 | ₩35,442 | ₩35,442 | -0.97% | 3.5천 |
|---|
| 2025.11.18 | ₩35,843 | ₩39,002 | ₩35,201 | ₩35,790 | -0.15% | 6.5천 |
|---|
| 2025.11.17 | ₩35,923 | ₩36,700 | ₩35,468 | ₩35,811 | -0.31% | 3.3천 |
|---|
| 2025.11.14 | ₩38,721 | ₩38,721 | ₩38,721 | ₩38,721 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩32,407 | ₩35,803 | ₩32,407 | ₩35,642 | +9.98% | 3.2천 |
|---|
| 2025.11.12 | ₩34,973 | ₩39,390 | ₩34,946 | ₩35,736 | +2.18% | 3천 |
|---|
| 2025.11.11 | ₩35,241 | ₩35,241 | ₩35,241 | ₩35,241 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,946 | ₩38,185 | ₩34,826 | ₩35,241 | +0.84% | 2.9천 |
|---|
| 2025.11.07 | ₩35,776 | ₩35,776 | ₩35,776 | ₩35,776 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩35,415 | ₩35,696 | ₩35,139 | ₩35,612 | +0.56% | 4.4천 |
|---|
| 2025.11.05 | ₩35,040 | ₩35,907 | ₩35,040 | ₩35,522 | +1.38% | 800 |
|---|
| 2025.11.04 | ₩35,870 | ₩35,870 | ₩35,241 | ₩35,241 | -1.75% | 1.8만 |
|---|
| 2025.11.03 | ₩35,174 | ₩36,004 | ₩35,067 | ₩35,509 | +0.95% | 2.3천 |
|---|
| 2025.10.31 | ₩34,799 | ₩35,828 | ₩34,799 | ₩35,828 | +2.96% | 900 |
|---|
| 2025.10.30 | ₩35,870 | ₩36,124 | ₩34,813 | ₩35,468 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩35,545 | ₩35,545 | ₩35,468 | ₩35,468 | -0.21% | 400 |
|---|
| 2025.10.28 | ₩35,227 | ₩36,138 | ₩35,227 | ₩35,669 | +1.25% | 3.3천 |
|---|
| 2025.10.27 | ₩35,029 | ₩35,676 | ₩35,029 | ₩35,676 | +1.85% | 1천 |
|---|
| 2025.10.24 | ₩35,535 | ₩36,138 | ₩35,535 | ₩35,843 | +0.87% | 2.6천 |
|---|
| 2025.10.23 | ₩35,645 | ₩35,684 | ₩35,535 | ₩35,654 | +0.03% | 900 |
|---|
| 2025.10.22 | ₩35,468 | ₩36,138 | ₩34,786 | ₩35,636 | +0.47% | 2.1만 |
|---|
| 2025.10.21 | ₩35,770 | ₩36,083 | ₩35,743 | ₩35,770 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩35,522 | ₩36,004 | ₩35,301 | ₩35,770 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,401 | ₩37,075 | ₩35,335 | ₩35,642 | +0.68% | 6천 |
|---|
| 2025.10.16 | ₩35,335 | ₩37,061 | ₩34,839 | ₩35,401 | +0.19% | 5천 |
|---|
| 2025.10.15 | ₩35,241 | ₩35,294 | ₩35,241 | ₩35,294 | +0.15% | 200 |
|---|
| 2025.10.14 | ₩35,870 | ₩35,870 | ₩34,826 | ₩35,463 | -1.13% | 1.4천 |
|---|
| 2025.10.13 | ₩35,803 | ₩36,012 | ₩34,665 | ₩35,602 | -0.56% | 1.3만 |
|---|
| 2025.10.10 | ₩34,913 | ₩36,673 | ₩34,913 | ₩35,843 | +2.66% | 9.9천 |
|---|