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 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 300 |
| 2026.10.08 | ₩35,701 | ₩35,873 | ₩34,394 | ₩34,394 | -3.66% | 1.5천 |
| 2026.10.07 | ₩34,870 | ₩35,373 | ₩34,736 | ₩35,373 | +1.44% | 1.5천 |
| 2026.10.06 | ₩33,931 | ₩34,494 | ₩33,596 | ₩33,931 | 0.00% | 3.4천 |
| 2026.10.05 | ₩34,870 | ₩34,870 | ₩33,542 | ₩34,383 | -1.40% | 400 |
| 2026.10.02 | ₩33,596 | ₩35,238 | ₩33,596 | ₩34,300 | +2.10% | 1.2천 |
| 2026.10.01 | ₩34,300 | ₩35,238 | ₩34,300 | ₩34,528 | +0.66% | 1.8만 |
| 2026.09.30 | ₩33,877 | ₩34,250 | ₩33,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,250 |
| +1.10% |
| 900 |
| 2026.09.29 | ₩35,715 | ₩35,715 | ₩34,246 | ₩34,246 | -4.11% | 400 |
|---|
| 2026.09.28 | ₩34,923 | ₩35,044 | ₩32,871 | ₩34,231 | -1.98% | 5.5천 |
|---|
| 2026.09.25 | ₩35,221 | ₩35,770 | ₩35,221 | ₩35,770 | +1.56% | 500 |
|---|
| 2026.09.24 | ₩35,728 | ₩35,728 | ₩35,571 | ₩35,571 | -0.44% | 1.3천 |
|---|
| 2026.09.23 | ₩36,126 | ₩36,126 | ₩35,540 | ₩35,731 | -1.10% | 1.2천 |
|---|
| 2026.09.22 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩35,071 | ₩35,943 | ₩35,005 | ₩35,760 | +1.97% | 800 |
|---|
| 2026.09.18 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩35,969 | ₩35,969 | ₩35,969 | ₩35,969 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩37,042 | ₩37,042 | ₩37,042 | ₩37,042 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩36,130 | ₩36,948 | ₩35,339 | ₩36,948 | +2.26% | 600 |
|---|
| 2026.09.14 | ₩35,272 | ₩35,272 | ₩35,205 | ₩35,272 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩37,297 | ₩37,297 | ₩35,004 | ₩36,137 | -3.11% | 1.4천 |
|---|
| 2026.09.10 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,929 | ₩35,929 | ₩35,272 | ₩35,929 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩35,741 | ₩36,841 | ₩35,674 | ₩35,929 | +0.53% | 1.8천 |
|---|
| 2026.09.03 | ₩36,211 | ₩36,966 | ₩36,211 | ₩36,966 | +2.09% | 1.1천 |
|---|
| 2026.09.02 | ₩35,138 | ₩36,010 | ₩35,138 | ₩36,010 | +2.48% | 1.5천 |
|---|
| 2026.09.01 | ₩35,232 | ₩36,761 | ₩35,232 | ₩35,943 | +2.02% | 1.7천 |
|---|
| 2026.08.31 | ₩35,151 | ₩37,022 | ₩35,151 | ₩37,022 | +5.32% | 1.9천 |
|---|
| 2026.08.28 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩36,880 | ₩36,880 | ₩36,880 | ₩36,880 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,880 | ₩36,880 | ₩36,880 | ₩36,880 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,138 | ₩36,928 | ₩35,138 | ₩36,928 | +5.10% | 500 |
|---|
| 2026.08.24 | ₩35,373 | ₩38,799 | ₩35,151 | ₩36,995 | +4.59% | 3.8천 |
|---|
| 2026.08.21 | ₩36,211 | ₩36,211 | ₩35,299 | ₩35,747 | -1.28% | 9.8천 |
|---|
| 2026.08.20 | ₩37,085 | ₩37,085 | ₩37,085 | ₩37,085 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩37,116 | ₩38,015 | ₩35,071 | ₩37,085 | -0.08% | 5.4천 |
|---|
| 2026.08.18 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩35,540 | ₩35,875 | ₩35,540 | ₩35,875 | +0.94% | 900 |
|---|
| 2026.08.13 | ₩35,996 | ₩38,826 | ₩35,165 | ₩37,317 | +3.67% | 3.3천 |
|---|
| 2026.08.12 | ₩35,674 | ₩35,688 | ₩35,071 | ₩35,071 | -1.69% | 800 |
|---|
| 2026.08.11 | ₩35,205 | ₩38,933 | ₩35,071 | ₩35,875 | +1.90% | 1.3천 |
|---|
| 2026.08.10 | ₩35,862 | ₩35,909 | ₩35,218 | ₩35,873 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩35,373 | ₩35,373 | ₩35,326 | ₩35,373 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩35,782 | ₩37,337 | ₩35,205 | ₩37,002 | +3.41% | 1.7천 |
|---|
| 2026.08.05 | ₩38,920 | ₩39,349 | ₩35,218 | ₩36,063 | -7.34% | 8.1천 |
|---|
| 2026.08.04 | ₩37,451 | ₩40,301 | ₩35,500 | ₩35,500 | -5.21% | 1.2천 |
|---|
| 2026.08.03 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,071 | ₩36,566 | ₩35,071 | ₩36,566 | +4.26% | 9.9천 |
|---|
| 2026.07.30 | ₩35,567 | ₩38,893 | ₩35,567 | ₩36,336 | +2.16% | 7.1천 |
|---|
| 2026.07.29 | ₩39,349 | ₩39,349 | ₩35,540 | ₩37,187 | -5.49% | 1천 |
|---|
| 2026.07.28 | ₩37,579 | ₩37,579 | ₩36,982 | ₩36,982 | -1.59% | 300 |
|---|
| 2026.07.27 | ₩35,540 | ₩36,948 | ₩35,540 | ₩35,755 | +0.60% | 1.4천 |
|---|
| 2026.07.24 | ₩35,822 | ₩37,317 | ₩35,822 | ₩37,317 | +4.17% | 2.9만 |
|---|
| 2026.07.23 | ₩35,540 | ₩37,311 | ₩35,540 | ₩36,506 | +2.72% | 3.6천 |
|---|
| 2026.07.22 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩36,613 | ₩36,613 | ₩36,370 | ₩36,370 | -0.66% | 400 |
|---|
| 2026.07.20 | ₩37,069 | ₩37,069 | ₩35,741 | ₩36,989 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩36,278 | ₩39,979 | ₩35,272 | ₩35,668 | -1.68% | 4.5천 |
|---|
| 2026.07.16 | ₩35,232 | ₩36,492 | ₩35,232 | ₩36,492 | +3.58% | 1천 |
|---|
| 2026.07.15 | ₩35,406 | ₩36,223 | ₩35,406 | ₩36,077 | +1.89% | 3.4천 |
|---|
| 2026.07.14 | ₩35,808 | ₩39,389 | ₩35,527 | ₩35,527 | -0.79% | 3.4천 |
|---|
| 2026.07.13 | ₩37,686 | ₩37,686 | ₩35,701 | ₩37,163 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩35,621 | ₩37,384 | ₩35,621 | ₩37,384 | +4.95% | 1.2천 |
|---|
| 2026.07.09 | ₩35,621 | ₩37,834 | ₩35,621 | ₩35,808 | +0.53% | 1.5천 |
|---|
| 2026.07.08 | ₩37,398 | ₩37,398 | ₩35,554 | ₩35,925 | -3.94% | 3.8천 |
|---|
| 2026.07.07 | ₩36,103 | ₩36,103 | ₩35,661 | ₩35,842 | -0.72% | 300 |
|---|
| 2026.07.06 | ₩35,782 | ₩35,929 | ₩35,674 | ₩35,674 | -0.30% | 4.9천 |
|---|
| 2026.07.02 | ₩35,406 | ₩39,979 | ₩35,352 | ₩36,636 | +3.47% | 6.1천 |
|---|
| 2026.07.01 | ₩36,023 | ₩37,364 | ₩35,607 | ₩35,949 | -0.20% | 5.3만 |
|---|
| 2026.06.30 | ₩35,151 | ₩37,673 | ₩35,151 | ₩36,620 | +4.18% | 2.6천 |
|---|
| 2026.06.29 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,096 | ₩38,450 | ₩36,801 | ₩36,861 | -0.63% | 900 |
|---|
| 2026.06.25 | ₩35,607 | ₩35,607 | ₩35,607 | ₩35,607 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,339 | ₩39,067 | ₩35,339 | ₩35,607 | +0.76% | 2.5천 |
|---|
| 2026.06.23 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,808 | ₩37,331 | ₩35,218 | ₩37,009 | +3.35% | 1.8천 |
|---|
| 2026.06.18 | ₩35,849 | ₩35,875 | ₩35,808 | ₩35,875 | +0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩35,574 | ₩35,574 | ₩35,574 | ₩35,574 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,574 | ₩35,574 | ₩35,574 | ₩35,574 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,974 | ₩38,974 | ₩35,205 | ₩35,574 | -8.72% | 2.1만 |
|---|
| 2026.06.12 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩36,747 | ₩37,518 | ₩36,747 | ₩37,518 | +2.10% | 700 |
|---|
| 2026.06.09 | ₩35,205 | ₩36,117 | ₩35,205 | ₩36,117 | +2.59% | 2.5천 |
|---|
| 2026.06.08 | ₩36,881 | ₩36,989 | ₩35,205 | ₩35,205 | -4.55% | 1.9천 |
|---|
| 2026.06.05 | ₩32,201 | ₩36,338 | ₩32,201 | ₩36,338 | +12.85% | 500 |
|---|
| 2026.06.04 | ₩35,071 | ₩35,071 | ₩34,199 | ₩34,415 | -1.87% | 7.2천 |
|---|
| 2026.06.03 | ₩34,896 | ₩37,290 | ₩34,870 | ₩37,290 | +6.86% | 1.7천 |
|---|
| 2026.06.02 | ₩35,031 | ₩35,674 | ₩32,308 | ₩33,998 | -2.95% | 4천 |
|---|
| 2026.06.01 | ₩38,558 | ₩38,558 | ₩35,004 | ₩35,276 | -8.51% | 3.1만 |
|---|
| 2026.05.29 | ₩34,159 | ₩46,940 | ₩31,718 | ₩46,940 | +37.42% | 2.6천 |
|---|
| 2026.05.28 | ₩35,124 | ₩37,552 | ₩35,124 | ₩37,552 | +6.91% | 2.1천 |
|---|
| 2026.05.27 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,904 | ₩35,808 | ₩33,620 | ₩35,178 | +3.76% | 2.2천 |
|---|
| 2026.05.22 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩33,931 | ₩35,808 | ₩33,931 | ₩35,648 | +5.06% | 3천 |
|---|
| 2026.05.19 | ₩35,835 | ₩35,835 | ₩34,870 | ₩34,870 | -2.69% | 800 |
|---|
| 2026.05.18 | ₩38,021 | ₩38,021 | ₩34,870 | ₩34,870 | -8.29% | 1.1천 |
|---|
| 2026.05.15 | ₩37,539 | ₩37,539 | ₩36,171 | ₩36,171 | -3.64% | 1.3천 |
|---|
| 2026.05.14 | ₩35,078 | ₩35,078 | ₩35,078 | ₩35,078 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,902 | ₩36,211 | ₩35,078 | ₩35,078 | -2.30% | 1.5천 |
|---|
| 2026.05.12 | ₩33,220 | ₩38,102 | ₩33,220 | ₩38,102 | +14.70% | 2.2천 |
|---|
| 2026.05.11 | ₩35,956 | ₩35,956 | ₩35,956 | ₩35,956 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,928 | ₩35,929 | ₩34,615 | ₩34,615 | -3.65% | 800 |
|---|
| 2026.05.06 | ₩38,893 | ₩38,893 | ₩35,996 | ₩35,996 | -7.45% | 1.8천 |
|---|
| 2026.05.05 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,030 | ₩39,362 | ₩35,272 | ₩36,211 | +0.50% | 1.7천 |
|---|
| 2026.05.01 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,450 | ₩36,211 | ₩31,450 | ₩35,943 | +14.29% | 1.4천 |
|---|
| 2026.04.29 | ₩35,916 | ₩35,916 | ₩34,709 | ₩34,709 | -3.36% | 700 |
|---|
| 2026.04.28 | ₩35,648 | ₩37,927 | ₩35,648 | ₩37,124 | +4.14% | 900 |
|---|
| 2026.04.27 | ₩34,373 | ₩35,393 | ₩34,119 | ₩35,393 | +2.97% | 1.3천 |
|---|
| 2026.04.24 | ₩35,540 | ₩35,540 | ₩35,306 | ₩35,306 | -0.66% | 800 |
|---|
| 2026.04.23 | ₩35,540 | ₩35,540 | ₩35,171 | ₩35,171 | -1.04% | 300 |
|---|
| 2026.04.22 | ₩36,211 | ₩36,211 | ₩34,977 | ₩34,977 | -3.41% | 500 |
|---|
| 2026.04.21 | ₩36,479 | ₩36,479 | ₩35,171 | ₩35,171 | -3.58% | 2천 |
|---|
| 2026.04.20 | ₩38,115 | ₩38,115 | ₩35,171 | ₩35,171 | -7.72% | 2.1천 |
|---|
| 2026.04.17 | ₩36,922 | ₩36,922 | ₩36,264 | ₩36,264 | -1.78% | 400 |
|---|
| 2026.04.16 | ₩35,916 | ₩35,916 | ₩35,916 | ₩35,916 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,929 | ₩35,929 | ₩35,916 | ₩35,916 | -0.04% | 500 |
|---|
| 2026.04.14 | ₩34,702 | ₩35,540 | ₩34,702 | ₩34,702 | 0.00% | 4.3천 |
|---|
| 2026.04.13 | ₩34,803 | ₩35,768 | ₩32,576 | ₩35,768 | +2.77% | 2.6천 |
|---|
| 2026.04.10 | ₩35,393 | ₩35,741 | ₩34,850 | ₩34,850 | -1.53% | 1.9천 |
|---|
| 2026.04.09 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 2.4천 |
|---|
| 2026.04.07 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩35,473 | ₩35,473 | ₩34,280 | ₩34,280 | -3.36% | 1.2천 |
|---|
| 2026.04.02 | ₩34,065 | ₩36,238 | ₩34,065 | ₩34,695 | +1.85% | 1천 |
|---|
| 2026.04.01 | ₩36,841 | ₩37,539 | ₩35,540 | ₩37,539 | +1.89% | 2.1천 |
|---|
| 2026.03.31 | ₩37,780 | ₩37,780 | ₩37,780 | ₩37,780 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,029 | ₩37,029 | ₩35,554 | ₩35,554 | -3.98% | 200 |
|---|
| 2026.03.26 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩38,115 | ₩38,115 | ₩34,306 | ₩34,635 | -9.13% | 800 |
|---|
| 2026.03.20 | ₩32,590 | ₩35,835 | ₩32,254 | ₩35,540 | +9.05% | 2천 |
|---|
| 2026.03.19 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 2.7천 |
|---|
| 2026.03.17 | ₩36,895 | ₩36,895 | ₩35,835 | ₩35,835 | -2.87% | 500 |
|---|
| 2026.03.16 | ₩35,272 | ₩35,956 | ₩35,272 | ₩35,956 | +1.94% | 500 |
|---|
| 2026.03.13 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩35,889 | ₩35,889 | ₩35,576 | ₩35,576 | -0.87% | 500 |
|---|
| 2026.03.11 | ₩36,667 | ₩37,129 | ₩35,473 | ₩37,129 | +1.26% | 1천 |
|---|
| 2026.03.10 | ₩35,621 | ₩35,648 | ₩35,621 | ₩35,648 | +0.08% | 300 |
|---|
| 2026.03.09 | ₩38,853 | ₩38,853 | ₩35,567 | ₩37,210 | -4.23% | 2.7천 |
|---|
| 2026.03.06 | ₩35,969 | ₩37,230 | ₩35,969 | ₩37,230 | +3.50% | 500 |
|---|
| 2026.03.05 | ₩35,996 | ₩37,210 | ₩35,996 | ₩37,210 | +3.37% | 500 |
|---|
| 2026.03.04 | ₩35,554 | ₩36,754 | ₩35,540 | ₩36,754 | +3.38% | 1.3천 |
|---|
| 2026.03.03 | ₩36,653 | ₩36,747 | ₩35,943 | ₩35,965 | -1.88% | 1.2천 |
|---|
| 2026.03.02 | ₩38,947 | ₩39,725 | ₩35,916 | ₩36,653 | -5.89% | 1.8천 |
|---|
| 2026.02.27 | ₩38,182 | ₩38,182 | ₩35,875 | ₩35,875 | -6.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,870 | ₩36,211 | ₩34,870 | ₩35,697 | +2.37% | 1.6천 |
|---|
| 2026.02.25 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,153 | ₩36,466 | ₩33,153 | ₩36,466 | +9.99% | 2.6천 |
|---|
| 2026.02.18 | ₩36,036 | ₩36,036 | ₩36,036 | ₩36,036 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩34,977 | ₩38,196 | ₩34,977 | ₩38,196 | +9.20% | 1.3천 |
|---|
| 2026.02.13 | ₩38,410 | ₩38,410 | ₩35,627 | ₩35,627 | -7.25% | 500 |
|---|
| 2026.02.12 | ₩37,552 | ₩37,552 | ₩34,333 | ₩34,333 | -8.57% | 700 |
|---|
| 2026.02.11 | ₩34,883 | ₩35,285 | ₩34,883 | ₩35,272 | +1.11% | 800 |
|---|
| 2026.02.10 | ₩35,165 | ₩35,433 | ₩35,165 | ₩35,433 | +0.76% | 1.1천 |
|---|
| 2026.02.09 | ₩35,017 | ₩38,772 | ₩34,829 | ₩35,165 | +0.42% | 4.6천 |
|---|
| 2026.02.06 | ₩38,075 | ₩38,075 | ₩34,870 | ₩35,272 | -7.36% | 7.4천 |
|---|
| 2026.02.05 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩35,755 | ₩38,853 | ₩35,755 | ₩38,853 | +8.66% | 800 |
|---|
| 2026.01.30 | ₩32,389 | ₩35,795 | ₩32,389 | ₩35,645 | +10.05% | 3.8천 |
|---|
| 2026.01.29 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩37,525 | ₩37,525 | ₩34,038 | ₩34,038 | -9.29% | 900 |
|---|
| 2026.01.27 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩35,272 | ₩35,540 | ₩35,272 | ₩35,540 | +0.76% | 2.7천 |
|---|
| 2026.01.22 | ₩35,352 | ₩36,588 | ₩35,352 | ₩36,588 | +3.49% | 800 |
|---|
| 2026.01.21 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩35,326 | ₩35,326 | ₩35,326 | ₩35,326 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩35,728 | ₩35,795 | ₩35,272 | ₩35,326 | -1.13% | 3.1천 |
|---|
| 2026.01.15 | ₩36,050 | ₩38,933 | ₩35,272 | ₩35,540 | -1.41% | 4.5만 |
|---|
| 2026.01.14 | ₩35,272 | ₩36,136 | ₩35,272 | ₩36,077 | +2.28% | 1.6천 |
|---|
| 2026.01.13 | ₩35,661 | ₩36,922 | ₩35,352 | ₩35,741 | +0.23% | 2.4천 |
|---|
| 2026.01.12 | ₩35,607 | ₩35,674 | ₩35,299 | ₩35,473 | -0.38% | 3.2천 |
|---|
| 2026.01.09 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩35,339 | ₩35,641 | ₩35,299 | ₩35,641 | +0.85% | 400 |
|---|
| 2026.01.07 | ₩35,641 | ₩35,715 | ₩35,611 | ₩35,611 | -0.08% | 2.4천 |
|---|
| 2026.01.06 | ₩35,540 | ₩35,607 | ₩35,272 | ₩35,607 | +0.19% | 1.9천 |
|---|
| 2026.01.05 | ₩35,634 | ₩36,010 | ₩35,272 | ₩35,641 | +0.02% | 1.5천 |
|---|
| 2026.01.02 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩35,472 | ₩35,540 | ₩35,272 | ₩35,406 | -0.19% | 3.1천 |
|---|
| 2025.12.30 | ₩35,540 | ₩35,607 | ₩35,540 | ₩35,607 | +0.19% | 600 |
|---|
| 2025.12.29 | ₩35,674 | ₩35,674 | ₩35,580 | ₩35,607 | -0.19% | 800 |
|---|
| 2025.12.26 | ₩35,446 | ₩36,747 | ₩35,138 | ₩35,814 | +1.04% | 2.1천 |
|---|
| 2025.12.24 | ₩35,373 | ₩35,621 | ₩35,366 | ₩35,373 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩35,352 | ₩35,943 | ₩35,352 | ₩35,507 | +0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩36,010 | ₩36,010 | ₩35,862 | ₩35,976 | -0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩36,251 | ₩36,358 | ₩35,715 | ₩36,016 | -0.65% | 1천 |
|---|
| 2025.12.18 | ₩35,943 | ₩36,075 | ₩35,875 | ₩35,875 | -0.19% | 5.6천 |
|---|
| 2025.12.17 | ₩35,755 | ₩35,976 | ₩35,674 | ₩35,976 | +0.62% | 1.7천 |
|---|
| 2025.12.16 | ₩36,613 | ₩38,746 | ₩35,674 | ₩35,943 | -1.83% | 1.7천 |
|---|
| 2025.12.15 | ₩35,795 | ₩37,337 | ₩35,795 | ₩37,337 | +4.31% | 1.1천 |
|---|
| 2025.12.12 | ₩35,875 | ₩36,050 | ₩35,862 | ₩35,862 | -0.04% | 800 |
|---|
| 2025.12.11 | ₩35,339 | ₩35,929 | ₩35,339 | ₩35,875 | +1.52% | 800 |
|---|
| 2025.12.10 | ₩35,138 | ₩37,552 | ₩35,138 | ₩35,875 | +2.10% | 1.2만 |
|---|
| 2025.12.09 | ₩35,963 | ₩35,963 | ₩35,728 | ₩35,963 | 0.00% | 600 |
|---|
| 2025.12.08 | ₩36,010 | ₩36,110 | ₩35,741 | ₩36,110 | +0.28% | 700 |
|---|
| 2025.12.05 | ₩35,808 | ₩36,144 | ₩35,808 | ₩35,909 | +0.28% | 5.7천 |
|---|
| 2025.12.04 | ₩35,272 | ₩36,077 | ₩35,272 | ₩35,909 | +1.81% | 1.8천 |
|---|
| 2025.12.03 | ₩39,094 | ₩40,234 | ₩35,540 | ₩35,875 | -8.23% | 1.5만 |
|---|
| 2025.12.02 | ₩35,889 | ₩36,479 | ₩35,648 | ₩36,305 | +1.16% | 8.5천 |
|---|
| 2025.12.01 | ₩39,000 | ₩39,000 | ₩35,272 | ₩35,285 | -9.53% | 5.9천 |
|---|
| 2025.11.28 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,969 | ₩37,686 | ₩35,755 | ₩36,479 | +1.42% | 1.4만 |
|---|
| 2025.11.25 | ₩35,969 | ₩38,290 | ₩35,138 | ₩36,546 | +1.60% | 5.7천 |
|---|
| 2025.11.24 | ₩36,211 | ₩36,211 | ₩36,157 | ₩36,157 | -0.15% | 3.4만 |
|---|
| 2025.11.21 | ₩35,929 | ₩36,050 | ₩35,916 | ₩35,929 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩35,513 | ₩35,513 | ₩35,513 | ₩35,513 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,862 | ₩37,418 | ₩35,513 | ₩35,513 | -0.97% | 3.5천 |
|---|
| 2025.11.18 | ₩35,916 | ₩39,081 | ₩35,272 | ₩35,862 | -0.15% | 6.5천 |
|---|
| 2025.11.17 | ₩35,996 | ₩36,774 | ₩35,540 | ₩35,884 | -0.31% | 3.3천 |
|---|
| 2025.11.14 | ₩38,799 | ₩38,799 | ₩38,799 | ₩38,799 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩32,473 | ₩35,875 | ₩32,473 | ₩35,715 | +9.98% | 3.2천 |
|---|
| 2025.11.12 | ₩35,044 | ₩39,470 | ₩35,017 | ₩35,808 | +2.18% | 3천 |
|---|
| 2025.11.11 | ₩35,312 | ₩35,312 | ₩35,312 | ₩35,312 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,017 | ₩38,263 | ₩34,896 | ₩35,312 | +0.84% | 2.9천 |
|---|
| 2025.11.07 | ₩35,849 | ₩35,849 | ₩35,849 | ₩35,849 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩35,487 | ₩35,768 | ₩35,210 | ₩35,684 | +0.56% | 4.4천 |
|---|
| 2025.11.05 | ₩35,111 | ₩35,980 | ₩35,111 | ₩35,594 | +1.38% | 800 |
|---|
| 2025.11.04 | ₩35,943 | ₩35,943 | ₩35,312 | ₩35,312 | -1.75% | 1.8만 |
|---|
| 2025.11.03 | ₩35,245 | ₩36,077 | ₩35,138 | ₩35,580 | +0.95% | 2.3천 |
|---|
| 2025.10.31 | ₩34,870 | ₩35,901 | ₩34,870 | ₩35,901 | +2.96% | 900 |
|---|
| 2025.10.30 | ₩35,943 | ₩36,197 | ₩34,883 | ₩35,540 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩35,617 | ₩35,617 | ₩35,540 | ₩35,540 | -0.21% | 400 |
|---|
| 2025.10.28 | ₩35,299 | ₩36,211 | ₩35,299 | ₩35,741 | +1.25% | 3.3천 |
|---|
| 2025.10.27 | ₩35,100 | ₩35,748 | ₩35,100 | ₩35,748 | +1.85% | 1천 |
|---|
| 2025.10.24 | ₩35,607 | ₩36,211 | ₩35,607 | ₩35,916 | +0.87% | 2.6천 |
|---|
| 2025.10.23 | ₩35,717 | ₩35,756 | ₩35,607 | ₩35,727 | +0.03% | 900 |
|---|
| 2025.10.22 | ₩35,540 | ₩36,211 | ₩34,856 | ₩35,708 | +0.47% | 2.1만 |
|---|
| 2025.10.21 | ₩35,842 | ₩36,156 | ₩35,815 | ₩35,842 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩35,594 | ₩36,077 | ₩35,373 | ₩35,842 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,473 | ₩37,150 | ₩35,406 | ₩35,715 | +0.68% | 6천 |
|---|
| 2025.10.16 | ₩35,406 | ₩37,136 | ₩34,910 | ₩35,473 | +0.19% | 5천 |
|---|
| 2025.10.15 | ₩35,312 | ₩35,366 | ₩35,312 | ₩35,366 | +0.15% | 200 |
|---|
| 2025.10.14 | ₩35,943 | ₩35,943 | ₩34,896 | ₩35,535 | -1.13% | 1.4천 |
|---|
| 2025.10.13 | ₩35,875 | ₩36,085 | ₩34,736 | ₩35,674 | -0.56% | 1.3만 |
|---|
| 2025.10.10 | ₩34,984 | ₩36,747 | ₩34,984 | ₩35,916 | +2.66% | 9.9천 |
|---|