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 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 300 |
| 2026.10.08 | ₩35,700 | ₩35,872 | ₩34,393 | ₩34,393 | -3.66% | 1.5천 |
| 2026.10.07 | ₩34,869 | ₩35,372 | ₩34,734 | ₩35,372 | +1.44% | 1.5천 |
| 2026.10.06 | ₩33,930 | ₩34,493 | ₩33,595 | ₩33,930 | 0.00% | 3.4천 |
| 2026.10.05 | ₩34,869 | ₩34,869 | ₩33,541 | ₩34,382 | -1.40% | 400 |
| 2026.10.02 | ₩33,595 | ₩35,237 | ₩33,595 | ₩34,299 | +2.10% | 1.2천 |
| 2026.10.01 | ₩34,299 | ₩35,237 | ₩34,299 | ₩34,527 | +0.66% | 1.8만 |
| 2026.09.30 | ₩33,876 | ₩34,249 | ₩33,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,249 |
| +1.10% |
| 900 |
| 2026.09.29 | ₩35,713 | ₩35,713 | ₩34,245 | ₩34,245 | -4.11% | 400 |
|---|
| 2026.09.28 | ₩34,922 | ₩35,043 | ₩32,870 | ₩34,230 | -1.98% | 5.5천 |
|---|
| 2026.09.25 | ₩35,220 | ₩35,768 | ₩35,220 | ₩35,768 | +1.56% | 500 |
|---|
| 2026.09.24 | ₩35,727 | ₩35,727 | ₩35,570 | ₩35,570 | -0.44% | 1.3천 |
|---|
| 2026.09.23 | ₩36,125 | ₩36,125 | ₩35,539 | ₩35,730 | -1.10% | 1.2천 |
|---|
| 2026.09.22 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩35,070 | ₩35,941 | ₩35,004 | ₩35,759 | +1.97% | 800 |
|---|
| 2026.09.18 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩35,968 | ₩35,968 | ₩35,968 | ₩35,968 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩36,129 | ₩36,947 | ₩35,338 | ₩36,947 | +2.26% | 600 |
|---|
| 2026.09.14 | ₩35,271 | ₩35,271 | ₩35,204 | ₩35,271 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩37,296 | ₩37,296 | ₩35,003 | ₩36,136 | -3.11% | 1.4천 |
|---|
| 2026.09.10 | ₩36,887 | ₩36,887 | ₩36,887 | ₩36,887 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,928 | ₩35,928 | ₩35,271 | ₩35,928 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩35,740 | ₩36,840 | ₩35,673 | ₩35,928 | +0.53% | 1.8천 |
|---|
| 2026.09.03 | ₩36,210 | ₩36,965 | ₩36,210 | ₩36,965 | +2.09% | 1.1천 |
|---|
| 2026.09.02 | ₩35,137 | ₩36,009 | ₩35,137 | ₩36,009 | +2.48% | 1.5천 |
|---|
| 2026.09.01 | ₩35,231 | ₩36,760 | ₩35,231 | ₩35,941 | +2.02% | 1.7천 |
|---|
| 2026.08.31 | ₩35,150 | ₩37,021 | ₩35,150 | ₩37,021 | +5.32% | 1.9천 |
|---|
| 2026.08.28 | ₩36,337 | ₩36,337 | ₩36,337 | ₩36,337 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,137 | ₩36,927 | ₩35,137 | ₩36,927 | +5.10% | 500 |
|---|
| 2026.08.24 | ₩35,372 | ₩38,798 | ₩35,150 | ₩36,994 | +4.59% | 3.8천 |
|---|
| 2026.08.21 | ₩36,210 | ₩36,210 | ₩35,298 | ₩35,746 | -1.28% | 9.8천 |
|---|
| 2026.08.20 | ₩37,084 | ₩37,084 | ₩37,084 | ₩37,084 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩37,115 | ₩38,013 | ₩35,070 | ₩37,084 | -0.08% | 5.4천 |
|---|
| 2026.08.18 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩35,539 | ₩35,874 | ₩35,539 | ₩35,874 | +0.94% | 900 |
|---|
| 2026.08.13 | ₩35,995 | ₩38,825 | ₩35,164 | ₩37,316 | +3.67% | 3.3천 |
|---|
| 2026.08.12 | ₩35,673 | ₩35,687 | ₩35,070 | ₩35,070 | -1.69% | 800 |
|---|
| 2026.08.11 | ₩35,204 | ₩38,932 | ₩35,070 | ₩35,874 | +1.90% | 1.3천 |
|---|
| 2026.08.10 | ₩35,861 | ₩35,908 | ₩35,217 | ₩35,872 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩35,372 | ₩35,372 | ₩35,325 | ₩35,372 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩35,781 | ₩37,336 | ₩35,204 | ₩37,001 | +3.41% | 1.7천 |
|---|
| 2026.08.05 | ₩38,919 | ₩39,348 | ₩35,217 | ₩36,062 | -7.34% | 8.1천 |
|---|
| 2026.08.04 | ₩37,450 | ₩40,300 | ₩35,499 | ₩35,499 | -5.21% | 1.2천 |
|---|
| 2026.08.03 | ₩36,872 | ₩36,872 | ₩36,872 | ₩36,872 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,070 | ₩36,565 | ₩35,070 | ₩36,565 | +4.26% | 9.9천 |
|---|
| 2026.07.30 | ₩35,566 | ₩38,892 | ₩35,566 | ₩36,334 | +2.16% | 7.1천 |
|---|
| 2026.07.29 | ₩39,348 | ₩39,348 | ₩35,539 | ₩37,186 | -5.49% | 1천 |
|---|
| 2026.07.28 | ₩37,578 | ₩37,578 | ₩36,981 | ₩36,981 | -1.59% | 300 |
|---|
| 2026.07.27 | ₩35,539 | ₩36,947 | ₩35,539 | ₩35,754 | +0.60% | 1.4천 |
|---|
| 2026.07.24 | ₩35,821 | ₩37,316 | ₩35,821 | ₩37,316 | +4.17% | 2.9만 |
|---|
| 2026.07.23 | ₩35,539 | ₩37,309 | ₩35,539 | ₩36,505 | +2.72% | 3.6천 |
|---|
| 2026.07.22 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩36,612 | ₩36,612 | ₩36,369 | ₩36,369 | -0.66% | 400 |
|---|
| 2026.07.20 | ₩37,068 | ₩37,068 | ₩35,740 | ₩36,988 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩36,277 | ₩39,978 | ₩35,271 | ₩35,667 | -1.68% | 4.5천 |
|---|
| 2026.07.16 | ₩35,231 | ₩36,491 | ₩35,231 | ₩36,491 | +3.58% | 1천 |
|---|
| 2026.07.15 | ₩35,405 | ₩36,222 | ₩35,405 | ₩36,076 | +1.89% | 3.4천 |
|---|
| 2026.07.14 | ₩35,807 | ₩39,388 | ₩35,526 | ₩35,526 | -0.79% | 3.4천 |
|---|
| 2026.07.13 | ₩37,685 | ₩37,685 | ₩35,700 | ₩37,162 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩35,620 | ₩37,383 | ₩35,620 | ₩37,383 | +4.95% | 1.2천 |
|---|
| 2026.07.09 | ₩35,620 | ₩37,832 | ₩35,620 | ₩35,807 | +0.53% | 1.5천 |
|---|
| 2026.07.08 | ₩37,397 | ₩37,397 | ₩35,553 | ₩35,924 | -3.94% | 3.8천 |
|---|
| 2026.07.07 | ₩36,102 | ₩36,102 | ₩35,660 | ₩35,841 | -0.72% | 300 |
|---|
| 2026.07.06 | ₩35,781 | ₩35,928 | ₩35,673 | ₩35,673 | -0.30% | 4.9천 |
|---|
| 2026.07.02 | ₩35,405 | ₩39,978 | ₩35,351 | ₩36,635 | +3.47% | 6.1천 |
|---|
| 2026.07.01 | ₩36,022 | ₩37,363 | ₩35,606 | ₩35,948 | -0.20% | 5.3만 |
|---|
| 2026.06.30 | ₩35,150 | ₩37,671 | ₩35,150 | ₩36,619 | +4.18% | 2.6천 |
|---|
| 2026.06.29 | ₩36,860 | ₩36,860 | ₩36,860 | ₩36,860 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,095 | ₩38,449 | ₩36,800 | ₩36,860 | -0.63% | 900 |
|---|
| 2026.06.25 | ₩35,606 | ₩35,606 | ₩35,606 | ₩35,606 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,338 | ₩39,066 | ₩35,338 | ₩35,606 | +0.76% | 2.5천 |
|---|
| 2026.06.23 | ₩37,008 | ₩37,008 | ₩37,008 | ₩37,008 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,807 | ₩37,330 | ₩35,217 | ₩37,008 | +3.35% | 1.8천 |
|---|
| 2026.06.18 | ₩35,848 | ₩35,874 | ₩35,807 | ₩35,874 | +0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩35,573 | ₩35,573 | ₩35,573 | ₩35,573 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,573 | ₩35,573 | ₩35,573 | ₩35,573 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,972 | ₩38,972 | ₩35,204 | ₩35,573 | -8.72% | 2.1만 |
|---|
| 2026.06.12 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩36,746 | ₩37,517 | ₩36,746 | ₩37,517 | +2.10% | 700 |
|---|
| 2026.06.09 | ₩35,204 | ₩36,116 | ₩35,204 | ₩36,116 | +2.59% | 2.5천 |
|---|
| 2026.06.08 | ₩36,880 | ₩36,988 | ₩35,204 | ₩35,204 | -4.55% | 1.9천 |
|---|
| 2026.06.05 | ₩32,200 | ₩36,337 | ₩32,200 | ₩36,337 | +12.85% | 500 |
|---|
| 2026.06.04 | ₩35,070 | ₩35,070 | ₩34,198 | ₩34,414 | -1.87% | 7.2천 |
|---|
| 2026.06.03 | ₩34,895 | ₩37,289 | ₩34,869 | ₩37,289 | +6.86% | 1.7천 |
|---|
| 2026.06.02 | ₩35,030 | ₩35,673 | ₩32,307 | ₩33,997 | -2.95% | 4천 |
|---|
| 2026.06.01 | ₩38,557 | ₩38,557 | ₩35,003 | ₩35,275 | -8.51% | 3.1만 |
|---|
| 2026.05.29 | ₩34,158 | ₩46,939 | ₩31,717 | ₩46,939 | +37.42% | 2.6천 |
|---|
| 2026.05.28 | ₩35,123 | ₩37,551 | ₩35,123 | ₩37,551 | +6.91% | 2.1천 |
|---|
| 2026.05.27 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,903 | ₩35,807 | ₩33,619 | ₩35,177 | +3.76% | 2.2천 |
|---|
| 2026.05.22 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩33,930 | ₩35,807 | ₩33,930 | ₩35,646 | +5.06% | 3천 |
|---|
| 2026.05.19 | ₩35,834 | ₩35,834 | ₩34,869 | ₩34,869 | -2.69% | 800 |
|---|
| 2026.05.18 | ₩38,020 | ₩38,020 | ₩34,869 | ₩34,869 | -8.29% | 1.1천 |
|---|
| 2026.05.15 | ₩37,537 | ₩37,537 | ₩36,169 | ₩36,169 | -3.64% | 1.3천 |
|---|
| 2026.05.14 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,901 | ₩36,210 | ₩35,076 | ₩35,076 | -2.30% | 1.5천 |
|---|
| 2026.05.12 | ₩33,219 | ₩38,101 | ₩33,219 | ₩38,101 | +14.70% | 2.2천 |
|---|
| 2026.05.11 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,927 | ₩35,928 | ₩34,614 | ₩34,614 | -3.65% | 800 |
|---|
| 2026.05.06 | ₩38,892 | ₩38,892 | ₩35,995 | ₩35,995 | -7.45% | 1.8천 |
|---|
| 2026.05.05 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,029 | ₩39,361 | ₩35,271 | ₩36,210 | +0.50% | 1.7천 |
|---|
| 2026.05.01 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,449 | ₩36,210 | ₩31,449 | ₩35,941 | +14.29% | 1.4천 |
|---|
| 2026.04.29 | ₩35,915 | ₩35,915 | ₩34,708 | ₩34,708 | -3.36% | 700 |
|---|
| 2026.04.28 | ₩35,646 | ₩37,926 | ₩35,646 | ₩37,123 | +4.14% | 900 |
|---|
| 2026.04.27 | ₩34,372 | ₩35,392 | ₩34,118 | ₩35,392 | +2.97% | 1.3천 |
|---|
| 2026.04.24 | ₩35,539 | ₩35,539 | ₩35,304 | ₩35,304 | -0.66% | 800 |
|---|
| 2026.04.23 | ₩35,539 | ₩35,539 | ₩35,170 | ₩35,170 | -1.04% | 300 |
|---|
| 2026.04.22 | ₩36,210 | ₩36,210 | ₩34,976 | ₩34,976 | -3.41% | 500 |
|---|
| 2026.04.21 | ₩36,478 | ₩36,478 | ₩35,170 | ₩35,170 | -3.58% | 2천 |
|---|
| 2026.04.20 | ₩38,114 | ₩38,114 | ₩35,170 | ₩35,170 | -7.72% | 2.1천 |
|---|
| 2026.04.17 | ₩36,920 | ₩36,920 | ₩36,263 | ₩36,263 | -1.78% | 400 |
|---|
| 2026.04.16 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,928 | ₩35,928 | ₩35,915 | ₩35,915 | -0.04% | 500 |
|---|
| 2026.04.14 | ₩34,701 | ₩35,539 | ₩34,701 | ₩34,701 | 0.00% | 4.3천 |
|---|
| 2026.04.13 | ₩34,802 | ₩35,767 | ₩32,575 | ₩35,767 | +2.77% | 2.6천 |
|---|
| 2026.04.10 | ₩35,392 | ₩35,740 | ₩34,848 | ₩34,848 | -1.53% | 1.9천 |
|---|
| 2026.04.09 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩36,652 | ₩36,652 | ₩36,652 | ₩36,652 | 0.00% | 2.4천 |
|---|
| 2026.04.07 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩35,472 | ₩35,472 | ₩34,279 | ₩34,279 | -3.36% | 1.2천 |
|---|
| 2026.04.02 | ₩34,064 | ₩36,237 | ₩34,064 | ₩34,694 | +1.85% | 1천 |
|---|
| 2026.04.01 | ₩36,840 | ₩37,537 | ₩35,539 | ₩37,537 | +1.89% | 2.1천 |
|---|
| 2026.03.31 | ₩37,779 | ₩37,779 | ₩37,779 | ₩37,779 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,028 | ₩37,028 | ₩35,553 | ₩35,553 | -3.98% | 200 |
|---|
| 2026.03.26 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩38,114 | ₩38,114 | ₩34,305 | ₩34,634 | -9.13% | 800 |
|---|
| 2026.03.20 | ₩32,589 | ₩35,834 | ₩32,253 | ₩35,539 | +9.05% | 2천 |
|---|
| 2026.03.19 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 2.7천 |
|---|
| 2026.03.17 | ₩36,894 | ₩36,894 | ₩35,834 | ₩35,834 | -2.87% | 500 |
|---|
| 2026.03.16 | ₩35,271 | ₩35,955 | ₩35,271 | ₩35,955 | +1.94% | 500 |
|---|
| 2026.03.13 | ₩36,612 | ₩36,612 | ₩36,612 | ₩36,612 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩35,888 | ₩35,888 | ₩35,575 | ₩35,575 | -0.87% | 500 |
|---|
| 2026.03.11 | ₩36,666 | ₩37,128 | ₩35,472 | ₩37,128 | +1.26% | 1천 |
|---|
| 2026.03.10 | ₩35,620 | ₩35,646 | ₩35,620 | ₩35,646 | +0.08% | 300 |
|---|
| 2026.03.09 | ₩38,852 | ₩38,852 | ₩35,566 | ₩37,209 | -4.23% | 2.7천 |
|---|
| 2026.03.06 | ₩35,968 | ₩37,229 | ₩35,968 | ₩37,229 | +3.50% | 500 |
|---|
| 2026.03.05 | ₩35,995 | ₩37,209 | ₩35,995 | ₩37,209 | +3.37% | 500 |
|---|
| 2026.03.04 | ₩35,553 | ₩36,753 | ₩35,539 | ₩36,753 | +3.38% | 1.3천 |
|---|
| 2026.03.03 | ₩36,652 | ₩36,746 | ₩35,941 | ₩35,964 | -1.88% | 1.2천 |
|---|
| 2026.03.02 | ₩38,946 | ₩39,723 | ₩35,915 | ₩36,652 | -5.89% | 1.8천 |
|---|
| 2026.02.27 | ₩38,181 | ₩38,181 | ₩35,874 | ₩35,874 | -6.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,869 | ₩36,210 | ₩34,869 | ₩35,696 | +2.37% | 1.6천 |
|---|
| 2026.02.25 | ₩34,802 | ₩34,802 | ₩34,802 | ₩34,802 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,152 | ₩36,465 | ₩33,152 | ₩36,465 | +9.99% | 2.6천 |
|---|
| 2026.02.18 | ₩36,035 | ₩36,035 | ₩36,035 | ₩36,035 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩34,976 | ₩38,195 | ₩34,976 | ₩38,195 | +9.20% | 1.3천 |
|---|
| 2026.02.13 | ₩38,409 | ₩38,409 | ₩35,626 | ₩35,626 | -7.25% | 500 |
|---|
| 2026.02.12 | ₩37,551 | ₩37,551 | ₩34,332 | ₩34,332 | -8.57% | 700 |
|---|
| 2026.02.11 | ₩34,882 | ₩35,284 | ₩34,882 | ₩35,271 | +1.11% | 800 |
|---|
| 2026.02.10 | ₩35,164 | ₩35,432 | ₩35,164 | ₩35,432 | +0.76% | 1.1천 |
|---|
| 2026.02.09 | ₩35,016 | ₩38,771 | ₩34,828 | ₩35,164 | +0.42% | 4.6천 |
|---|
| 2026.02.06 | ₩38,074 | ₩38,074 | ₩34,869 | ₩35,271 | -7.36% | 7.4천 |
|---|
| 2026.02.05 | ₩38,852 | ₩38,852 | ₩38,852 | ₩38,852 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩38,852 | ₩38,852 | ₩38,852 | ₩38,852 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩38,852 | ₩38,852 | ₩38,852 | ₩38,852 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩35,754 | ₩38,852 | ₩35,754 | ₩38,852 | +8.66% | 800 |
|---|
| 2026.01.30 | ₩32,388 | ₩35,794 | ₩32,388 | ₩35,644 | +10.05% | 3.8천 |
|---|
| 2026.01.29 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩37,524 | ₩37,524 | ₩34,037 | ₩34,037 | -9.29% | 900 |
|---|
| 2026.01.27 | ₩35,539 | ₩35,539 | ₩35,539 | ₩35,539 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩35,539 | ₩35,539 | ₩35,539 | ₩35,539 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩35,271 | ₩35,539 | ₩35,271 | ₩35,539 | +0.76% | 2.7천 |
|---|
| 2026.01.22 | ₩35,351 | ₩36,587 | ₩35,351 | ₩36,587 | +3.49% | 800 |
|---|
| 2026.01.21 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩35,325 | ₩35,325 | ₩35,325 | ₩35,325 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩35,727 | ₩35,794 | ₩35,271 | ₩35,325 | -1.13% | 3.1천 |
|---|
| 2026.01.15 | ₩36,049 | ₩38,932 | ₩35,271 | ₩35,539 | -1.41% | 4.5만 |
|---|
| 2026.01.14 | ₩35,271 | ₩36,135 | ₩35,271 | ₩36,076 | +2.28% | 1.6천 |
|---|
| 2026.01.13 | ₩35,660 | ₩36,920 | ₩35,351 | ₩35,740 | +0.23% | 2.4천 |
|---|
| 2026.01.12 | ₩35,606 | ₩35,673 | ₩35,298 | ₩35,472 | -0.38% | 3.2천 |
|---|
| 2026.01.09 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩35,338 | ₩35,640 | ₩35,298 | ₩35,640 | +0.85% | 400 |
|---|
| 2026.01.07 | ₩35,640 | ₩35,713 | ₩35,610 | ₩35,610 | -0.08% | 2.4천 |
|---|
| 2026.01.06 | ₩35,539 | ₩35,606 | ₩35,271 | ₩35,606 | +0.19% | 1.9천 |
|---|
| 2026.01.05 | ₩35,633 | ₩36,009 | ₩35,271 | ₩35,640 | +0.02% | 1.5천 |
|---|
| 2026.01.02 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩35,471 | ₩35,539 | ₩35,271 | ₩35,405 | -0.19% | 3.1천 |
|---|
| 2025.12.30 | ₩35,539 | ₩35,606 | ₩35,539 | ₩35,606 | +0.19% | 600 |
|---|
| 2025.12.29 | ₩35,673 | ₩35,673 | ₩35,579 | ₩35,606 | -0.19% | 800 |
|---|
| 2025.12.26 | ₩35,445 | ₩36,746 | ₩35,137 | ₩35,813 | +1.04% | 2.1천 |
|---|
| 2025.12.24 | ₩35,372 | ₩35,620 | ₩35,365 | ₩35,372 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩35,351 | ₩35,941 | ₩35,351 | ₩35,506 | +0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩36,009 | ₩36,009 | ₩35,861 | ₩35,975 | -0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩36,250 | ₩36,357 | ₩35,713 | ₩36,015 | -0.65% | 1천 |
|---|
| 2025.12.18 | ₩35,941 | ₩36,074 | ₩35,874 | ₩35,874 | -0.19% | 5.6천 |
|---|
| 2025.12.17 | ₩35,754 | ₩35,975 | ₩35,673 | ₩35,975 | +0.62% | 1.7천 |
|---|
| 2025.12.16 | ₩36,612 | ₩38,744 | ₩35,673 | ₩35,941 | -1.83% | 1.7천 |
|---|
| 2025.12.15 | ₩35,794 | ₩37,336 | ₩35,794 | ₩37,336 | +4.31% | 1.1천 |
|---|
| 2025.12.12 | ₩35,874 | ₩36,049 | ₩35,861 | ₩35,861 | -0.04% | 800 |
|---|
| 2025.12.11 | ₩35,338 | ₩35,928 | ₩35,338 | ₩35,874 | +1.52% | 800 |
|---|
| 2025.12.10 | ₩35,137 | ₩37,551 | ₩35,137 | ₩35,874 | +2.10% | 1.2만 |
|---|
| 2025.12.09 | ₩35,962 | ₩35,962 | ₩35,727 | ₩35,962 | 0.00% | 600 |
|---|
| 2025.12.08 | ₩36,009 | ₩36,109 | ₩35,740 | ₩36,109 | +0.28% | 700 |
|---|
| 2025.12.05 | ₩35,807 | ₩36,143 | ₩35,807 | ₩35,908 | +0.28% | 5.7천 |
|---|
| 2025.12.04 | ₩35,271 | ₩36,076 | ₩35,271 | ₩35,908 | +1.81% | 1.8천 |
|---|
| 2025.12.03 | ₩39,093 | ₩40,233 | ₩35,539 | ₩35,874 | -8.23% | 1.5만 |
|---|
| 2025.12.02 | ₩35,888 | ₩36,478 | ₩35,646 | ₩36,304 | +1.16% | 8.5천 |
|---|
| 2025.12.01 | ₩38,999 | ₩38,999 | ₩35,271 | ₩35,284 | -9.53% | 5.9천 |
|---|
| 2025.11.28 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,968 | ₩37,685 | ₩35,754 | ₩36,478 | +1.42% | 1.4만 |
|---|
| 2025.11.25 | ₩35,968 | ₩38,288 | ₩35,137 | ₩36,545 | +1.60% | 5.7천 |
|---|
| 2025.11.24 | ₩36,210 | ₩36,210 | ₩36,156 | ₩36,156 | -0.15% | 3.4만 |
|---|
| 2025.11.21 | ₩35,928 | ₩36,049 | ₩35,915 | ₩35,928 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩35,512 | ₩35,512 | ₩35,512 | ₩35,512 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,861 | ₩37,417 | ₩35,512 | ₩35,512 | -0.97% | 3.5천 |
|---|
| 2025.11.18 | ₩35,915 | ₩39,080 | ₩35,271 | ₩35,861 | -0.15% | 6.5천 |
|---|
| 2025.11.17 | ₩35,995 | ₩36,773 | ₩35,539 | ₩35,882 | -0.31% | 3.3천 |
|---|
| 2025.11.14 | ₩38,798 | ₩38,798 | ₩38,798 | ₩38,798 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩32,472 | ₩35,874 | ₩32,472 | ₩35,713 | +9.98% | 3.2천 |
|---|
| 2025.11.12 | ₩35,043 | ₩39,469 | ₩35,016 | ₩35,807 | +2.18% | 3천 |
|---|
| 2025.11.11 | ₩35,311 | ₩35,311 | ₩35,311 | ₩35,311 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,016 | ₩38,262 | ₩34,895 | ₩35,311 | +0.84% | 2.9천 |
|---|
| 2025.11.07 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩35,486 | ₩35,767 | ₩35,209 | ₩35,683 | +0.56% | 4.4천 |
|---|
| 2025.11.05 | ₩35,110 | ₩35,979 | ₩35,110 | ₩35,593 | +1.38% | 800 |
|---|
| 2025.11.04 | ₩35,941 | ₩35,941 | ₩35,311 | ₩35,311 | -1.75% | 1.8만 |
|---|
| 2025.11.03 | ₩35,244 | ₩36,076 | ₩35,137 | ₩35,579 | +0.95% | 2.3천 |
|---|
| 2025.10.31 | ₩34,869 | ₩35,900 | ₩34,869 | ₩35,900 | +2.96% | 900 |
|---|
| 2025.10.30 | ₩35,941 | ₩36,196 | ₩34,882 | ₩35,539 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩35,616 | ₩35,616 | ₩35,539 | ₩35,539 | -0.21% | 400 |
|---|
| 2025.10.28 | ₩35,298 | ₩36,210 | ₩35,298 | ₩35,740 | +1.25% | 3.3천 |
|---|
| 2025.10.27 | ₩35,099 | ₩35,747 | ₩35,099 | ₩35,747 | +1.85% | 1천 |
|---|
| 2025.10.24 | ₩35,606 | ₩36,210 | ₩35,606 | ₩35,915 | +0.87% | 2.6천 |
|---|
| 2025.10.23 | ₩35,716 | ₩35,755 | ₩35,606 | ₩35,726 | +0.03% | 900 |
|---|
| 2025.10.22 | ₩35,539 | ₩36,210 | ₩34,855 | ₩35,707 | +0.47% | 2.1만 |
|---|
| 2025.10.21 | ₩35,841 | ₩36,155 | ₩35,814 | ₩35,841 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩35,593 | ₩36,076 | ₩35,372 | ₩35,841 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,472 | ₩37,148 | ₩35,405 | ₩35,713 | +0.68% | 6천 |
|---|
| 2025.10.16 | ₩35,405 | ₩37,135 | ₩34,909 | ₩35,472 | +0.19% | 5천 |
|---|
| 2025.10.15 | ₩35,311 | ₩35,365 | ₩35,311 | ₩35,365 | +0.15% | 200 |
|---|
| 2025.10.14 | ₩35,941 | ₩35,941 | ₩34,895 | ₩35,534 | -1.13% | 1.4천 |
|---|
| 2025.10.13 | ₩35,874 | ₩36,084 | ₩34,734 | ₩35,673 | -0.56% | 1.3만 |
|---|
| 2025.10.10 | ₩34,983 | ₩36,746 | ₩34,983 | ₩35,915 | +2.66% | 9.9천 |
|---|