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 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 300 |
| 2026.10.08 | ₩35,704 | ₩35,875 | ₩34,396 | ₩34,396 | -3.66% | 1.5천 |
| 2026.10.07 | ₩34,872 | ₩35,375 | ₩34,738 | ₩35,375 | +1.44% | 1.5천 |
| 2026.10.06 | ₩33,933 | ₩34,497 | ₩33,598 | ₩33,933 | 0.00% | 3.4천 |
| 2026.10.05 | ₩34,872 | ₩34,872 | ₩33,544 | ₩34,385 | -1.40% | 400 |
| 2026.10.02 | ₩33,598 | ₩35,241 | ₩33,598 | ₩34,302 | +2.10% | 1.2천 |
| 2026.10.01 | ₩34,302 | ₩35,241 | ₩34,302 | ₩34,530 | +0.66% | 1.8만 |
| 2026.09.30 | ₩33,880 | ₩34,253 | ₩33,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,253 |
| +1.10% |
| 900 |
| 2026.09.29 | ₩35,717 | ₩35,717 | ₩34,249 | ₩34,249 | -4.11% | 400 |
|---|
| 2026.09.28 | ₩34,926 | ₩35,047 | ₩32,874 | ₩34,234 | -1.98% | 5.5천 |
|---|
| 2026.09.25 | ₩35,224 | ₩35,772 | ₩35,224 | ₩35,772 | +1.56% | 500 |
|---|
| 2026.09.24 | ₩35,731 | ₩35,731 | ₩35,574 | ₩35,574 | -0.44% | 1.3천 |
|---|
| 2026.09.23 | ₩36,129 | ₩36,129 | ₩35,543 | ₩35,733 | -1.10% | 1.2천 |
|---|
| 2026.09.22 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩35,073 | ₩35,945 | ₩35,008 | ₩35,763 | +1.97% | 800 |
|---|
| 2026.09.18 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩35,972 | ₩35,972 | ₩35,972 | ₩35,972 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩36,133 | ₩36,951 | ₩35,342 | ₩36,951 | +2.26% | 600 |
|---|
| 2026.09.14 | ₩35,275 | ₩35,275 | ₩35,208 | ₩35,275 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩37,300 | ₩37,300 | ₩35,006 | ₩36,140 | -3.11% | 1.4천 |
|---|
| 2026.09.10 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩35,033 | ₩35,033 | ₩35,033 | ₩35,033 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,932 | ₩35,932 | ₩35,275 | ₩35,932 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩35,744 | ₩36,844 | ₩35,677 | ₩35,932 | +0.53% | 1.8천 |
|---|
| 2026.09.03 | ₩36,213 | ₩36,969 | ₩36,213 | ₩36,969 | +2.09% | 1.1천 |
|---|
| 2026.09.02 | ₩35,140 | ₩36,012 | ₩35,140 | ₩36,012 | +2.48% | 1.5천 |
|---|
| 2026.09.01 | ₩35,234 | ₩36,763 | ₩35,234 | ₩35,945 | +2.02% | 1.7천 |
|---|
| 2026.08.31 | ₩35,154 | ₩37,025 | ₩35,154 | ₩37,025 | +5.32% | 1.9천 |
|---|
| 2026.08.28 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩36,883 | ₩36,883 | ₩36,883 | ₩36,883 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,883 | ₩36,883 | ₩36,883 | ₩36,883 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,140 | ₩36,931 | ₩35,140 | ₩36,931 | +5.10% | 500 |
|---|
| 2026.08.24 | ₩35,375 | ₩38,802 | ₩35,154 | ₩36,998 | +4.59% | 3.8천 |
|---|
| 2026.08.21 | ₩36,213 | ₩36,213 | ₩35,301 | ₩35,749 | -1.28% | 9.8천 |
|---|
| 2026.08.20 | ₩37,088 | ₩37,088 | ₩37,088 | ₩37,088 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩37,119 | ₩38,017 | ₩35,073 | ₩37,088 | -0.08% | 5.4천 |
|---|
| 2026.08.18 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩35,543 | ₩35,878 | ₩35,543 | ₩35,878 | +0.94% | 900 |
|---|
| 2026.08.13 | ₩35,999 | ₩38,829 | ₩35,167 | ₩37,320 | +3.67% | 3.3천 |
|---|
| 2026.08.12 | ₩35,677 | ₩35,690 | ₩35,073 | ₩35,073 | -1.69% | 800 |
|---|
| 2026.08.11 | ₩35,208 | ₩38,936 | ₩35,073 | ₩35,878 | +1.90% | 1.3천 |
|---|
| 2026.08.10 | ₩35,865 | ₩35,912 | ₩35,221 | ₩35,875 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩35,375 | ₩35,375 | ₩35,328 | ₩35,375 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩35,784 | ₩37,340 | ₩35,208 | ₩37,005 | +3.41% | 1.7천 |
|---|
| 2026.08.05 | ₩38,923 | ₩39,352 | ₩35,221 | ₩36,066 | -7.34% | 8.1천 |
|---|
| 2026.08.04 | ₩37,454 | ₩40,304 | ₩35,503 | ₩35,503 | -5.21% | 1.2천 |
|---|
| 2026.08.03 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,073 | ₩36,569 | ₩35,073 | ₩36,569 | +4.26% | 9.9천 |
|---|
| 2026.07.30 | ₩35,570 | ₩38,896 | ₩35,570 | ₩36,338 | +2.16% | 7.1천 |
|---|
| 2026.07.29 | ₩39,352 | ₩39,352 | ₩35,543 | ₩37,190 | -5.49% | 1천 |
|---|
| 2026.07.28 | ₩37,582 | ₩37,582 | ₩36,985 | ₩36,985 | -1.59% | 300 |
|---|
| 2026.07.27 | ₩35,543 | ₩36,951 | ₩35,543 | ₩35,757 | +0.60% | 1.4천 |
|---|
| 2026.07.24 | ₩35,825 | ₩37,320 | ₩35,825 | ₩37,320 | +4.17% | 2.9만 |
|---|
| 2026.07.23 | ₩35,543 | ₩37,313 | ₩35,543 | ₩36,509 | +2.72% | 3.6천 |
|---|
| 2026.07.22 | ₩36,373 | ₩36,373 | ₩36,373 | ₩36,373 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩36,616 | ₩36,616 | ₩36,373 | ₩36,373 | -0.66% | 400 |
|---|
| 2026.07.20 | ₩37,072 | ₩37,072 | ₩35,744 | ₩36,991 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩36,281 | ₩39,982 | ₩35,275 | ₩35,670 | -1.68% | 4.5천 |
|---|
| 2026.07.16 | ₩35,234 | ₩36,495 | ₩35,234 | ₩36,495 | +3.58% | 1천 |
|---|
| 2026.07.15 | ₩35,409 | ₩36,226 | ₩35,409 | ₩36,079 | +1.89% | 3.4천 |
|---|
| 2026.07.14 | ₩35,811 | ₩39,392 | ₩35,529 | ₩35,529 | -0.79% | 3.4천 |
|---|
| 2026.07.13 | ₩37,689 | ₩37,689 | ₩35,704 | ₩37,166 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩35,623 | ₩37,387 | ₩35,623 | ₩37,387 | +4.95% | 1.2천 |
|---|
| 2026.07.09 | ₩35,623 | ₩37,836 | ₩35,623 | ₩35,811 | +0.53% | 1.5천 |
|---|
| 2026.07.08 | ₩37,400 | ₩37,400 | ₩35,556 | ₩35,928 | -3.94% | 3.8천 |
|---|
| 2026.07.07 | ₩36,106 | ₩36,106 | ₩35,664 | ₩35,845 | -0.72% | 300 |
|---|
| 2026.07.06 | ₩35,784 | ₩35,932 | ₩35,677 | ₩35,677 | -0.30% | 4.9천 |
|---|
| 2026.07.02 | ₩35,409 | ₩39,982 | ₩35,355 | ₩36,639 | +3.47% | 6.1천 |
|---|
| 2026.07.01 | ₩36,026 | ₩37,367 | ₩35,610 | ₩35,952 | -0.20% | 5.3만 |
|---|
| 2026.06.30 | ₩35,154 | ₩37,675 | ₩35,154 | ₩36,623 | +4.18% | 2.6천 |
|---|
| 2026.06.29 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,099 | ₩38,453 | ₩36,804 | ₩36,864 | -0.63% | 900 |
|---|
| 2026.06.25 | ₩35,610 | ₩35,610 | ₩35,610 | ₩35,610 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,342 | ₩39,070 | ₩35,342 | ₩35,610 | +0.76% | 2.5천 |
|---|
| 2026.06.23 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,811 | ₩37,333 | ₩35,221 | ₩37,012 | +3.35% | 1.8천 |
|---|
| 2026.06.18 | ₩35,851 | ₩35,878 | ₩35,811 | ₩35,878 | +0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩35,576 | ₩35,576 | ₩35,576 | ₩35,576 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,576 | ₩35,576 | ₩35,576 | ₩35,576 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,976 | ₩38,976 | ₩35,208 | ₩35,576 | -8.72% | 2.1만 |
|---|
| 2026.06.12 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩36,750 | ₩37,521 | ₩36,750 | ₩37,521 | +2.10% | 700 |
|---|
| 2026.06.09 | ₩35,208 | ₩36,120 | ₩35,208 | ₩36,120 | +2.59% | 2.5천 |
|---|
| 2026.06.08 | ₩36,884 | ₩36,991 | ₩35,208 | ₩35,208 | -4.55% | 1.9천 |
|---|
| 2026.06.05 | ₩32,203 | ₩36,341 | ₩32,203 | ₩36,341 | +12.85% | 500 |
|---|
| 2026.06.04 | ₩35,073 | ₩35,073 | ₩34,202 | ₩34,418 | -1.87% | 7.2천 |
|---|
| 2026.06.03 | ₩34,899 | ₩37,293 | ₩34,872 | ₩37,293 | +6.86% | 1.7천 |
|---|
| 2026.06.02 | ₩35,033 | ₩35,677 | ₩32,310 | ₩34,000 | -2.95% | 4천 |
|---|
| 2026.06.01 | ₩38,561 | ₩38,561 | ₩35,006 | ₩35,279 | -8.51% | 3.1만 |
|---|
| 2026.05.29 | ₩34,161 | ₩46,943 | ₩31,720 | ₩46,943 | +37.42% | 2.6천 |
|---|
| 2026.05.28 | ₩35,127 | ₩37,555 | ₩35,127 | ₩37,555 | +6.91% | 2.1천 |
|---|
| 2026.05.27 | ₩34,872 | ₩34,872 | ₩34,872 | ₩34,872 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,907 | ₩35,811 | ₩33,622 | ₩35,181 | +3.76% | 2.2천 |
|---|
| 2026.05.22 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩33,933 | ₩35,811 | ₩33,933 | ₩35,650 | +5.06% | 3천 |
|---|
| 2026.05.19 | ₩35,838 | ₩35,838 | ₩34,872 | ₩34,872 | -2.69% | 800 |
|---|
| 2026.05.18 | ₩38,024 | ₩38,024 | ₩34,872 | ₩34,872 | -8.29% | 1.1천 |
|---|
| 2026.05.15 | ₩37,541 | ₩37,541 | ₩36,173 | ₩36,173 | -3.64% | 1.3천 |
|---|
| 2026.05.14 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,905 | ₩36,213 | ₩35,080 | ₩35,080 | -2.30% | 1.5천 |
|---|
| 2026.05.12 | ₩33,223 | ₩38,105 | ₩33,223 | ₩38,105 | +14.70% | 2.2천 |
|---|
| 2026.05.11 | ₩35,959 | ₩35,959 | ₩35,959 | ₩35,959 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩36,173 | ₩36,173 | ₩36,173 | ₩36,173 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,930 | ₩35,932 | ₩34,617 | ₩34,617 | -3.65% | 800 |
|---|
| 2026.05.06 | ₩38,896 | ₩38,896 | ₩35,999 | ₩35,999 | -7.45% | 1.8천 |
|---|
| 2026.05.05 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,032 | ₩39,365 | ₩35,275 | ₩36,213 | +0.50% | 1.7천 |
|---|
| 2026.05.01 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,452 | ₩36,213 | ₩31,452 | ₩35,945 | +14.29% | 1.4천 |
|---|
| 2026.04.29 | ₩35,918 | ₩35,918 | ₩34,711 | ₩34,711 | -3.36% | 700 |
|---|
| 2026.04.28 | ₩35,650 | ₩37,930 | ₩35,650 | ₩37,127 | +4.14% | 900 |
|---|
| 2026.04.27 | ₩34,376 | ₩35,395 | ₩34,121 | ₩35,395 | +2.97% | 1.3천 |
|---|
| 2026.04.24 | ₩35,543 | ₩35,543 | ₩35,308 | ₩35,308 | -0.66% | 800 |
|---|
| 2026.04.23 | ₩35,543 | ₩35,543 | ₩35,174 | ₩35,174 | -1.04% | 300 |
|---|
| 2026.04.22 | ₩36,213 | ₩36,213 | ₩34,980 | ₩34,980 | -3.41% | 500 |
|---|
| 2026.04.21 | ₩36,482 | ₩36,482 | ₩35,174 | ₩35,174 | -3.58% | 2천 |
|---|
| 2026.04.20 | ₩38,118 | ₩38,118 | ₩35,174 | ₩35,174 | -7.72% | 2.1천 |
|---|
| 2026.04.17 | ₩36,924 | ₩36,924 | ₩36,267 | ₩36,267 | -1.78% | 400 |
|---|
| 2026.04.16 | ₩35,918 | ₩35,918 | ₩35,918 | ₩35,918 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,932 | ₩35,932 | ₩35,918 | ₩35,918 | -0.04% | 500 |
|---|
| 2026.04.14 | ₩34,705 | ₩35,543 | ₩34,705 | ₩34,705 | 0.00% | 4.3천 |
|---|
| 2026.04.13 | ₩34,805 | ₩35,771 | ₩32,579 | ₩35,771 | +2.77% | 2.6천 |
|---|
| 2026.04.10 | ₩35,395 | ₩35,744 | ₩34,852 | ₩34,852 | -1.53% | 1.9천 |
|---|
| 2026.04.09 | ₩32,699 | ₩32,699 | ₩32,699 | ₩32,699 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩36,656 | ₩36,656 | ₩36,656 | ₩36,656 | 0.00% | 2.4천 |
|---|
| 2026.04.07 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩35,476 | ₩35,476 | ₩34,282 | ₩34,282 | -3.36% | 1.2천 |
|---|
| 2026.04.02 | ₩34,067 | ₩36,240 | ₩34,067 | ₩34,698 | +1.85% | 1천 |
|---|
| 2026.04.01 | ₩36,844 | ₩37,541 | ₩35,543 | ₩37,541 | +1.89% | 2.1천 |
|---|
| 2026.03.31 | ₩37,783 | ₩37,783 | ₩37,783 | ₩37,783 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,032 | ₩37,032 | ₩35,556 | ₩35,556 | -3.98% | 200 |
|---|
| 2026.03.26 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩38,118 | ₩38,118 | ₩34,309 | ₩34,638 | -9.13% | 800 |
|---|
| 2026.03.20 | ₩32,592 | ₩35,838 | ₩32,257 | ₩35,543 | +9.05% | 2천 |
|---|
| 2026.03.19 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 2.7천 |
|---|
| 2026.03.17 | ₩36,898 | ₩36,898 | ₩35,838 | ₩35,838 | -2.87% | 500 |
|---|
| 2026.03.16 | ₩35,275 | ₩35,959 | ₩35,275 | ₩35,959 | +1.94% | 500 |
|---|
| 2026.03.13 | ₩36,616 | ₩36,616 | ₩36,616 | ₩36,616 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩35,892 | ₩35,892 | ₩35,579 | ₩35,579 | -0.87% | 500 |
|---|
| 2026.03.11 | ₩36,670 | ₩37,132 | ₩35,476 | ₩37,132 | +1.26% | 1천 |
|---|
| 2026.03.10 | ₩35,623 | ₩35,650 | ₩35,623 | ₩35,650 | +0.08% | 300 |
|---|
| 2026.03.09 | ₩38,856 | ₩38,856 | ₩35,570 | ₩37,213 | -4.23% | 2.7천 |
|---|
| 2026.03.06 | ₩35,972 | ₩37,233 | ₩35,972 | ₩37,233 | +3.50% | 500 |
|---|
| 2026.03.05 | ₩35,999 | ₩37,213 | ₩35,999 | ₩37,213 | +3.37% | 500 |
|---|
| 2026.03.04 | ₩35,556 | ₩36,757 | ₩35,543 | ₩36,757 | +3.38% | 1.3천 |
|---|
| 2026.03.03 | ₩36,656 | ₩36,750 | ₩35,945 | ₩35,968 | -1.88% | 1.2천 |
|---|
| 2026.03.02 | ₩38,950 | ₩39,728 | ₩35,918 | ₩36,656 | -5.89% | 1.8천 |
|---|
| 2026.02.27 | ₩38,185 | ₩38,185 | ₩35,878 | ₩35,878 | -6.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,872 | ₩36,213 | ₩34,872 | ₩35,700 | +2.37% | 1.6천 |
|---|
| 2026.02.25 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,468 | ₩36,468 | ₩36,468 | ₩36,468 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩36,468 | ₩36,468 | ₩36,468 | ₩36,468 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩36,468 | ₩36,468 | ₩36,468 | ₩36,468 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,155 | ₩36,468 | ₩33,155 | ₩36,468 | +9.99% | 2.6천 |
|---|
| 2026.02.18 | ₩36,039 | ₩36,039 | ₩36,039 | ₩36,039 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩34,980 | ₩38,199 | ₩34,980 | ₩38,199 | +9.20% | 1.3천 |
|---|
| 2026.02.13 | ₩38,413 | ₩38,413 | ₩35,630 | ₩35,630 | -7.25% | 500 |
|---|
| 2026.02.12 | ₩37,555 | ₩37,555 | ₩34,336 | ₩34,336 | -8.57% | 700 |
|---|
| 2026.02.11 | ₩34,886 | ₩35,288 | ₩34,886 | ₩35,275 | +1.11% | 800 |
|---|
| 2026.02.10 | ₩35,167 | ₩35,436 | ₩35,167 | ₩35,436 | +0.76% | 1.1천 |
|---|
| 2026.02.09 | ₩35,020 | ₩38,775 | ₩34,832 | ₩35,167 | +0.42% | 4.6천 |
|---|
| 2026.02.06 | ₩38,078 | ₩38,078 | ₩34,872 | ₩35,275 | -7.36% | 7.4천 |
|---|
| 2026.02.05 | ₩38,856 | ₩38,856 | ₩38,856 | ₩38,856 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩38,856 | ₩38,856 | ₩38,856 | ₩38,856 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩38,856 | ₩38,856 | ₩38,856 | ₩38,856 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩35,757 | ₩38,856 | ₩35,757 | ₩38,856 | +8.66% | 800 |
|---|
| 2026.01.30 | ₩32,391 | ₩35,798 | ₩32,391 | ₩35,647 | +10.05% | 3.8천 |
|---|
| 2026.01.29 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩37,528 | ₩37,528 | ₩34,041 | ₩34,041 | -9.29% | 900 |
|---|
| 2026.01.27 | ₩35,543 | ₩35,543 | ₩35,543 | ₩35,543 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩35,543 | ₩35,543 | ₩35,543 | ₩35,543 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩35,275 | ₩35,543 | ₩35,275 | ₩35,543 | +0.76% | 2.7천 |
|---|
| 2026.01.22 | ₩35,355 | ₩36,590 | ₩35,355 | ₩36,590 | +3.49% | 800 |
|---|
| 2026.01.21 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩35,328 | ₩35,328 | ₩35,328 | ₩35,328 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩35,731 | ₩35,798 | ₩35,275 | ₩35,328 | -1.13% | 3.1천 |
|---|
| 2026.01.15 | ₩36,053 | ₩38,936 | ₩35,275 | ₩35,543 | -1.41% | 4.5만 |
|---|
| 2026.01.14 | ₩35,275 | ₩36,138 | ₩35,275 | ₩36,079 | +2.28% | 1.6천 |
|---|
| 2026.01.13 | ₩35,664 | ₩36,924 | ₩35,355 | ₩35,744 | +0.23% | 2.4천 |
|---|
| 2026.01.12 | ₩35,610 | ₩35,677 | ₩35,301 | ₩35,476 | -0.38% | 3.2천 |
|---|
| 2026.01.09 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩35,342 | ₩35,643 | ₩35,301 | ₩35,643 | +0.85% | 400 |
|---|
| 2026.01.07 | ₩35,643 | ₩35,717 | ₩35,614 | ₩35,614 | -0.08% | 2.4천 |
|---|
| 2026.01.06 | ₩35,543 | ₩35,610 | ₩35,275 | ₩35,610 | +0.19% | 1.9천 |
|---|
| 2026.01.05 | ₩35,637 | ₩36,012 | ₩35,275 | ₩35,643 | +0.02% | 1.5천 |
|---|
| 2026.01.02 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩35,474 | ₩35,543 | ₩35,275 | ₩35,409 | -0.19% | 3.1천 |
|---|
| 2025.12.30 | ₩35,543 | ₩35,610 | ₩35,543 | ₩35,610 | +0.19% | 600 |
|---|
| 2025.12.29 | ₩35,677 | ₩35,677 | ₩35,583 | ₩35,610 | -0.19% | 800 |
|---|
| 2025.12.26 | ₩35,449 | ₩36,750 | ₩35,140 | ₩35,816 | +1.04% | 2.1천 |
|---|
| 2025.12.24 | ₩35,375 | ₩35,623 | ₩35,368 | ₩35,375 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩35,355 | ₩35,945 | ₩35,355 | ₩35,509 | +0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩36,012 | ₩36,012 | ₩35,865 | ₩35,979 | -0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩36,254 | ₩36,361 | ₩35,717 | ₩36,019 | -0.65% | 1천 |
|---|
| 2025.12.18 | ₩35,945 | ₩36,078 | ₩35,878 | ₩35,878 | -0.19% | 5.6천 |
|---|
| 2025.12.17 | ₩35,757 | ₩35,979 | ₩35,677 | ₩35,979 | +0.62% | 1.7천 |
|---|
| 2025.12.16 | ₩36,616 | ₩38,748 | ₩35,677 | ₩35,945 | -1.83% | 1.7천 |
|---|
| 2025.12.15 | ₩35,798 | ₩37,340 | ₩35,798 | ₩37,340 | +4.31% | 1.1천 |
|---|
| 2025.12.12 | ₩35,878 | ₩36,053 | ₩35,865 | ₩35,865 | -0.04% | 800 |
|---|
| 2025.12.11 | ₩35,342 | ₩35,932 | ₩35,342 | ₩35,878 | +1.52% | 800 |
|---|
| 2025.12.10 | ₩35,140 | ₩37,555 | ₩35,140 | ₩35,878 | +2.10% | 1.2만 |
|---|
| 2025.12.09 | ₩35,965 | ₩35,965 | ₩35,731 | ₩35,965 | 0.00% | 600 |
|---|
| 2025.12.08 | ₩36,012 | ₩36,113 | ₩35,744 | ₩36,113 | +0.28% | 700 |
|---|
| 2025.12.05 | ₩35,811 | ₩36,146 | ₩35,811 | ₩35,912 | +0.28% | 5.7천 |
|---|
| 2025.12.04 | ₩35,275 | ₩36,079 | ₩35,275 | ₩35,912 | +1.81% | 1.8천 |
|---|
| 2025.12.03 | ₩39,097 | ₩40,237 | ₩35,543 | ₩35,878 | -8.23% | 1.5만 |
|---|
| 2025.12.02 | ₩35,892 | ₩36,482 | ₩35,650 | ₩36,307 | +1.16% | 8.5천 |
|---|
| 2025.12.01 | ₩39,003 | ₩39,003 | ₩35,275 | ₩35,288 | -9.53% | 5.9천 |
|---|
| 2025.11.28 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,972 | ₩37,689 | ₩35,757 | ₩36,482 | +1.42% | 1.4만 |
|---|
| 2025.11.25 | ₩35,972 | ₩38,292 | ₩35,140 | ₩36,549 | +1.60% | 5.7천 |
|---|
| 2025.11.24 | ₩36,213 | ₩36,213 | ₩36,160 | ₩36,160 | -0.15% | 3.4만 |
|---|
| 2025.11.21 | ₩35,932 | ₩36,053 | ₩35,918 | ₩35,932 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,865 | ₩37,421 | ₩35,516 | ₩35,516 | -0.97% | 3.5천 |
|---|
| 2025.11.18 | ₩35,918 | ₩39,084 | ₩35,275 | ₩35,865 | -0.15% | 6.5천 |
|---|
| 2025.11.17 | ₩35,999 | ₩36,777 | ₩35,543 | ₩35,886 | -0.31% | 3.3천 |
|---|
| 2025.11.14 | ₩38,802 | ₩38,802 | ₩38,802 | ₩38,802 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩32,475 | ₩35,878 | ₩32,475 | ₩35,717 | +9.98% | 3.2천 |
|---|
| 2025.11.12 | ₩35,047 | ₩39,473 | ₩35,020 | ₩35,811 | +2.18% | 3천 |
|---|
| 2025.11.11 | ₩35,315 | ₩35,315 | ₩35,315 | ₩35,315 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,020 | ₩38,266 | ₩34,899 | ₩35,315 | +0.84% | 2.9천 |
|---|
| 2025.11.07 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩35,489 | ₩35,771 | ₩35,213 | ₩35,686 | +0.56% | 4.4천 |
|---|
| 2025.11.05 | ₩35,114 | ₩35,983 | ₩35,114 | ₩35,597 | +1.38% | 800 |
|---|
| 2025.11.04 | ₩35,945 | ₩35,945 | ₩35,315 | ₩35,315 | -1.75% | 1.8만 |
|---|
| 2025.11.03 | ₩35,248 | ₩36,079 | ₩35,140 | ₩35,583 | +0.95% | 2.3천 |
|---|
| 2025.10.31 | ₩34,872 | ₩35,904 | ₩34,872 | ₩35,904 | +2.96% | 900 |
|---|
| 2025.10.30 | ₩35,945 | ₩36,200 | ₩34,886 | ₩35,543 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩35,619 | ₩35,619 | ₩35,543 | ₩35,543 | -0.21% | 400 |
|---|
| 2025.10.28 | ₩35,301 | ₩36,213 | ₩35,301 | ₩35,744 | +1.25% | 3.3천 |
|---|
| 2025.10.27 | ₩35,103 | ₩35,751 | ₩35,103 | ₩35,751 | +1.85% | 1천 |
|---|
| 2025.10.24 | ₩35,610 | ₩36,213 | ₩35,610 | ₩35,918 | +0.87% | 2.6천 |
|---|
| 2025.10.23 | ₩35,720 | ₩35,759 | ₩35,610 | ₩35,729 | +0.03% | 900 |
|---|
| 2025.10.22 | ₩35,543 | ₩36,213 | ₩34,859 | ₩35,711 | +0.47% | 2.1만 |
|---|
| 2025.10.21 | ₩35,845 | ₩36,158 | ₩35,818 | ₩35,845 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩35,597 | ₩36,079 | ₩35,375 | ₩35,845 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,476 | ₩37,152 | ₩35,409 | ₩35,717 | +0.68% | 6천 |
|---|
| 2025.10.16 | ₩35,409 | ₩37,139 | ₩34,912 | ₩35,476 | +0.19% | 5천 |
|---|
| 2025.10.15 | ₩35,315 | ₩35,368 | ₩35,315 | ₩35,368 | +0.15% | 200 |
|---|
| 2025.10.14 | ₩35,945 | ₩35,945 | ₩34,899 | ₩35,537 | -1.13% | 1.4천 |
|---|
| 2025.10.13 | ₩35,878 | ₩36,087 | ₩34,738 | ₩35,677 | -0.56% | 1.3만 |
|---|
| 2025.10.10 | ₩34,986 | ₩36,750 | ₩34,986 | ₩35,918 | +2.66% | 9.9천 |
|---|