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 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 300 |
| 2026.10.08 | ₩35,699 | ₩35,871 | ₩34,392 | ₩34,392 | -3.66% | 1.5천 |
| 2026.10.07 | ₩34,868 | ₩35,371 | ₩34,734 | ₩35,371 | +1.44% | 1.5천 |
| 2026.10.06 | ₩33,929 | ₩34,492 | ₩33,594 | ₩33,929 | 0.00% | 3.4천 |
| 2026.10.05 | ₩34,868 | ₩34,868 | ₩33,540 | ₩34,381 | -1.40% | 400 |
| 2026.10.02 | ₩33,594 | ₩35,237 | ₩33,594 | ₩34,298 | +2.10% | 1.2천 |
| 2026.10.01 | ₩34,298 | ₩35,237 | ₩34,298 | ₩34,526 | +0.66% | 1.8만 |
| 2026.09.30 | ₩33,875 | ₩34,248 | ₩33,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,248 |
| +1.10% |
| 900 |
| 2026.09.29 | ₩35,713 | ₩35,713 | ₩34,244 | ₩34,244 | -4.11% | 400 |
|---|
| 2026.09.28 | ₩34,921 | ₩35,042 | ₩32,870 | ₩34,229 | -1.98% | 5.5천 |
|---|
| 2026.09.25 | ₩35,219 | ₩35,768 | ₩35,219 | ₩35,768 | +1.56% | 500 |
|---|
| 2026.09.24 | ₩35,726 | ₩35,726 | ₩35,569 | ₩35,569 | -0.44% | 1.3천 |
|---|
| 2026.09.23 | ₩36,124 | ₩36,124 | ₩35,538 | ₩35,729 | -1.10% | 1.2천 |
|---|
| 2026.09.22 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩35,069 | ₩35,941 | ₩35,003 | ₩35,758 | +1.97% | 800 |
|---|
| 2026.09.18 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩36,128 | ₩36,946 | ₩35,337 | ₩36,946 | +2.26% | 600 |
|---|
| 2026.09.14 | ₩35,270 | ₩35,270 | ₩35,203 | ₩35,270 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩37,295 | ₩37,295 | ₩35,002 | ₩36,135 | -3.11% | 1.4천 |
|---|
| 2026.09.10 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,927 | ₩35,927 | ₩35,270 | ₩35,927 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩35,740 | ₩36,839 | ₩35,672 | ₩35,927 | +0.53% | 1.8천 |
|---|
| 2026.09.03 | ₩36,209 | ₩36,964 | ₩36,209 | ₩36,964 | +2.09% | 1.1천 |
|---|
| 2026.09.02 | ₩35,136 | ₩36,008 | ₩35,136 | ₩36,008 | +2.48% | 1.5천 |
|---|
| 2026.09.01 | ₩35,230 | ₩36,759 | ₩35,230 | ₩35,941 | +2.02% | 1.7천 |
|---|
| 2026.08.31 | ₩35,149 | ₩37,020 | ₩35,149 | ₩37,020 | +5.32% | 1.9천 |
|---|
| 2026.08.28 | ₩36,336 | ₩36,336 | ₩36,336 | ₩36,336 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩36,878 | ₩36,878 | ₩36,878 | ₩36,878 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,878 | ₩36,878 | ₩36,878 | ₩36,878 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,136 | ₩36,926 | ₩35,136 | ₩36,926 | +5.10% | 500 |
|---|
| 2026.08.24 | ₩35,371 | ₩38,797 | ₩35,149 | ₩36,993 | +4.59% | 3.8천 |
|---|
| 2026.08.21 | ₩36,209 | ₩36,209 | ₩35,297 | ₩35,745 | -1.28% | 9.8천 |
|---|
| 2026.08.20 | ₩37,083 | ₩37,083 | ₩37,083 | ₩37,083 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩37,114 | ₩38,013 | ₩35,069 | ₩37,083 | -0.08% | 5.4천 |
|---|
| 2026.08.18 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩35,538 | ₩35,874 | ₩35,538 | ₩35,874 | +0.94% | 900 |
|---|
| 2026.08.13 | ₩35,994 | ₩38,824 | ₩35,163 | ₩37,315 | +3.67% | 3.3천 |
|---|
| 2026.08.12 | ₩35,672 | ₩35,686 | ₩35,069 | ₩35,069 | -1.69% | 800 |
|---|
| 2026.08.11 | ₩35,203 | ₩38,931 | ₩35,069 | ₩35,874 | +1.90% | 1.3천 |
|---|
| 2026.08.10 | ₩35,860 | ₩35,907 | ₩35,216 | ₩35,871 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩35,371 | ₩35,371 | ₩35,324 | ₩35,371 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩35,780 | ₩37,335 | ₩35,203 | ₩37,000 | +3.41% | 1.7천 |
|---|
| 2026.08.05 | ₩38,918 | ₩39,347 | ₩35,216 | ₩36,061 | -7.34% | 8.1천 |
|---|
| 2026.08.04 | ₩37,449 | ₩40,299 | ₩35,498 | ₩35,498 | -5.21% | 1.2천 |
|---|
| 2026.08.03 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,069 | ₩36,564 | ₩35,069 | ₩36,564 | +4.26% | 9.9천 |
|---|
| 2026.07.30 | ₩35,565 | ₩38,891 | ₩35,565 | ₩36,334 | +2.16% | 7.1천 |
|---|
| 2026.07.29 | ₩39,347 | ₩39,347 | ₩35,538 | ₩37,185 | -5.49% | 1천 |
|---|
| 2026.07.28 | ₩37,577 | ₩37,577 | ₩36,980 | ₩36,980 | -1.59% | 300 |
|---|
| 2026.07.27 | ₩35,538 | ₩36,946 | ₩35,538 | ₩35,753 | +0.60% | 1.4천 |
|---|
| 2026.07.24 | ₩35,820 | ₩37,315 | ₩35,820 | ₩37,315 | +4.17% | 2.9만 |
|---|
| 2026.07.23 | ₩35,538 | ₩37,309 | ₩35,538 | ₩36,504 | +2.72% | 3.6천 |
|---|
| 2026.07.22 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩36,611 | ₩36,611 | ₩36,368 | ₩36,368 | -0.66% | 400 |
|---|
| 2026.07.20 | ₩37,067 | ₩37,067 | ₩35,740 | ₩36,987 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩36,276 | ₩39,977 | ₩35,270 | ₩35,666 | -1.68% | 4.5천 |
|---|
| 2026.07.16 | ₩35,230 | ₩36,491 | ₩35,230 | ₩36,491 | +3.58% | 1천 |
|---|
| 2026.07.15 | ₩35,404 | ₩36,221 | ₩35,404 | ₩36,075 | +1.89% | 3.4천 |
|---|
| 2026.07.14 | ₩35,807 | ₩39,387 | ₩35,525 | ₩35,525 | -0.79% | 3.4천 |
|---|
| 2026.07.13 | ₩37,684 | ₩37,684 | ₩35,699 | ₩37,161 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩35,619 | ₩37,382 | ₩35,619 | ₩37,382 | +4.95% | 1.2천 |
|---|
| 2026.07.09 | ₩35,619 | ₩37,832 | ₩35,619 | ₩35,807 | +0.53% | 1.5천 |
|---|
| 2026.07.08 | ₩37,396 | ₩37,396 | ₩35,552 | ₩35,923 | -3.94% | 3.8천 |
|---|
| 2026.07.07 | ₩36,102 | ₩36,102 | ₩35,659 | ₩35,840 | -0.72% | 300 |
|---|
| 2026.07.06 | ₩35,780 | ₩35,927 | ₩35,672 | ₩35,672 | -0.30% | 4.9천 |
|---|
| 2026.07.02 | ₩35,404 | ₩39,977 | ₩35,351 | ₩36,634 | +3.47% | 6.1천 |
|---|
| 2026.07.01 | ₩36,021 | ₩37,362 | ₩35,605 | ₩35,947 | -0.20% | 5.3만 |
|---|
| 2026.06.30 | ₩35,149 | ₩37,671 | ₩35,149 | ₩36,618 | +4.18% | 2.6천 |
|---|
| 2026.06.29 | ₩36,859 | ₩36,859 | ₩36,859 | ₩36,859 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,094 | ₩38,448 | ₩36,799 | ₩36,859 | -0.63% | 900 |
|---|
| 2026.06.25 | ₩35,605 | ₩35,605 | ₩35,605 | ₩35,605 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,337 | ₩39,065 | ₩35,337 | ₩35,605 | +0.76% | 2.5천 |
|---|
| 2026.06.23 | ₩37,007 | ₩37,007 | ₩37,007 | ₩37,007 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,807 | ₩37,329 | ₩35,216 | ₩37,007 | +3.35% | 1.8천 |
|---|
| 2026.06.18 | ₩35,847 | ₩35,874 | ₩35,807 | ₩35,874 | +0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,971 | ₩38,971 | ₩35,203 | ₩35,572 | -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 | ₩36,745 | ₩37,516 | ₩36,745 | ₩37,516 | +2.10% | 700 |
|---|
| 2026.06.09 | ₩35,203 | ₩36,115 | ₩35,203 | ₩36,115 | +2.59% | 2.5천 |
|---|
| 2026.06.08 | ₩36,879 | ₩36,987 | ₩35,203 | ₩35,203 | -4.55% | 1.9천 |
|---|
| 2026.06.05 | ₩32,199 | ₩36,336 | ₩32,199 | ₩36,336 | +12.85% | 500 |
|---|
| 2026.06.04 | ₩35,069 | ₩35,069 | ₩34,197 | ₩34,413 | -1.87% | 7.2천 |
|---|
| 2026.06.03 | ₩34,895 | ₩37,288 | ₩34,868 | ₩37,288 | +6.86% | 1.7천 |
|---|
| 2026.06.02 | ₩35,029 | ₩35,672 | ₩32,306 | ₩33,996 | -2.95% | 4천 |
|---|
| 2026.06.01 | ₩38,556 | ₩38,556 | ₩35,002 | ₩35,274 | -8.51% | 3.1만 |
|---|
| 2026.05.29 | ₩34,157 | ₩46,937 | ₩31,716 | ₩46,937 | +37.42% | 2.6천 |
|---|
| 2026.05.28 | ₩35,123 | ₩37,550 | ₩35,123 | ₩37,550 | +6.91% | 2.1천 |
|---|
| 2026.05.27 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,902 | ₩35,807 | ₩33,618 | ₩35,176 | +3.76% | 2.2천 |
|---|
| 2026.05.22 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩33,929 | ₩35,807 | ₩33,929 | ₩35,646 | +5.06% | 3천 |
|---|
| 2026.05.19 | ₩35,833 | ₩35,833 | ₩34,868 | ₩34,868 | -2.69% | 800 |
|---|
| 2026.05.18 | ₩38,019 | ₩38,019 | ₩34,868 | ₩34,868 | -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 | ₩35,900 | ₩36,209 | ₩35,076 | ₩35,076 | -2.30% | 1.5천 |
|---|
| 2026.05.12 | ₩33,218 | ₩38,100 | ₩33,218 | ₩38,100 | +14.70% | 2.2천 |
|---|
| 2026.05.11 | ₩35,954 | ₩35,954 | ₩35,954 | ₩35,954 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,926 | ₩35,927 | ₩34,613 | ₩34,613 | -3.65% | 800 |
|---|
| 2026.05.06 | ₩38,891 | ₩38,891 | ₩35,994 | ₩35,994 | -7.45% | 1.8천 |
|---|
| 2026.05.05 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,028 | ₩39,360 | ₩35,270 | ₩36,209 | +0.50% | 1.7천 |
|---|
| 2026.05.01 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,448 | ₩36,209 | ₩31,448 | ₩35,941 | +14.29% | 1.4천 |
|---|
| 2026.04.29 | ₩35,914 | ₩35,914 | ₩34,707 | ₩34,707 | -3.36% | 700 |
|---|
| 2026.04.28 | ₩35,646 | ₩37,925 | ₩35,646 | ₩37,122 | +4.14% | 900 |
|---|
| 2026.04.27 | ₩34,372 | ₩35,391 | ₩34,117 | ₩35,391 | +2.97% | 1.3천 |
|---|
| 2026.04.24 | ₩35,538 | ₩35,538 | ₩35,304 | ₩35,304 | -0.66% | 800 |
|---|
| 2026.04.23 | ₩35,538 | ₩35,538 | ₩35,170 | ₩35,170 | -1.04% | 300 |
|---|
| 2026.04.22 | ₩36,209 | ₩36,209 | ₩34,975 | ₩34,975 | -3.41% | 500 |
|---|
| 2026.04.21 | ₩36,477 | ₩36,477 | ₩35,170 | ₩35,170 | -3.58% | 2천 |
|---|
| 2026.04.20 | ₩38,113 | ₩38,113 | ₩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 | ₩35,914 | ₩35,914 | ₩35,914 | ₩35,914 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,927 | ₩35,927 | ₩35,914 | ₩35,914 | -0.04% | 500 |
|---|
| 2026.04.14 | ₩34,700 | ₩35,538 | ₩34,700 | ₩34,700 | 0.00% | 4.3천 |
|---|
| 2026.04.13 | ₩34,801 | ₩35,766 | ₩32,575 | ₩35,766 | +2.77% | 2.6천 |
|---|
| 2026.04.10 | ₩35,391 | ₩35,740 | ₩34,848 | ₩34,848 | -1.53% | 1.9천 |
|---|
| 2026.04.09 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩36,651 | ₩36,651 | ₩36,651 | ₩36,651 | 0.00% | 2.4천 |
|---|
| 2026.04.07 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩35,471 | ₩35,471 | ₩34,278 | ₩34,278 | -3.36% | 1.2천 |
|---|
| 2026.04.02 | ₩34,063 | ₩36,236 | ₩34,063 | ₩34,693 | +1.85% | 1천 |
|---|
| 2026.04.01 | ₩36,839 | ₩37,537 | ₩35,538 | ₩37,537 | +1.89% | 2.1천 |
|---|
| 2026.03.31 | ₩37,778 | ₩37,778 | ₩37,778 | ₩37,778 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩35,686 | ₩35,686 | ₩35,686 | ₩35,686 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩37,027 | ₩37,027 | ₩35,552 | ₩35,552 | -3.98% | 200 |
|---|
| 2026.03.26 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩38,113 | ₩38,113 | ₩34,305 | ₩34,633 | -9.13% | 800 |
|---|
| 2026.03.20 | ₩32,588 | ₩35,833 | ₩32,253 | ₩35,538 | +9.05% | 2천 |
|---|
| 2026.03.19 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 2.7천 |
|---|
| 2026.03.17 | ₩36,893 | ₩36,893 | ₩35,833 | ₩35,833 | -2.87% | 500 |
|---|
| 2026.03.16 | ₩35,270 | ₩35,954 | ₩35,270 | ₩35,954 | +1.94% | 500 |
|---|
| 2026.03.13 | ₩36,611 | ₩36,611 | ₩36,611 | ₩36,611 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩35,887 | ₩35,887 | ₩35,575 | ₩35,575 | -0.87% | 500 |
|---|
| 2026.03.11 | ₩36,665 | ₩37,128 | ₩35,471 | ₩37,128 | +1.26% | 1천 |
|---|
| 2026.03.10 | ₩35,619 | ₩35,646 | ₩35,619 | ₩35,646 | +0.08% | 300 |
|---|
| 2026.03.09 | ₩38,851 | ₩38,851 | ₩35,565 | ₩37,208 | -4.23% | 2.7천 |
|---|
| 2026.03.06 | ₩35,967 | ₩37,228 | ₩35,967 | ₩37,228 | +3.50% | 500 |
|---|
| 2026.03.05 | ₩35,994 | ₩37,208 | ₩35,994 | ₩37,208 | +3.37% | 500 |
|---|
| 2026.03.04 | ₩35,552 | ₩36,752 | ₩35,538 | ₩36,752 | +3.38% | 1.3천 |
|---|
| 2026.03.03 | ₩36,651 | ₩36,745 | ₩35,941 | ₩35,963 | -1.88% | 1.2천 |
|---|
| 2026.03.02 | ₩38,945 | ₩39,722 | ₩35,914 | ₩36,651 | -5.89% | 1.8천 |
|---|
| 2026.02.27 | ₩38,180 | ₩38,180 | ₩35,874 | ₩35,874 | -6.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,868 | ₩36,209 | ₩34,868 | ₩35,695 | +2.37% | 1.6천 |
|---|
| 2026.02.25 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,151 | ₩36,464 | ₩33,151 | ₩36,464 | +9.99% | 2.6천 |
|---|
| 2026.02.18 | ₩36,035 | ₩36,035 | ₩36,035 | ₩36,035 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩34,975 | ₩38,194 | ₩34,975 | ₩38,194 | +9.20% | 1.3천 |
|---|
| 2026.02.13 | ₩38,408 | ₩38,408 | ₩35,626 | ₩35,626 | -7.25% | 500 |
|---|
| 2026.02.12 | ₩37,550 | ₩37,550 | ₩34,331 | ₩34,331 | -8.57% | 700 |
|---|
| 2026.02.11 | ₩34,881 | ₩35,284 | ₩34,881 | ₩35,270 | +1.11% | 800 |
|---|
| 2026.02.10 | ₩35,163 | ₩35,431 | ₩35,163 | ₩35,431 | +0.76% | 1.1천 |
|---|
| 2026.02.09 | ₩35,015 | ₩38,770 | ₩34,828 | ₩35,163 | +0.42% | 4.6천 |
|---|
| 2026.02.06 | ₩38,073 | ₩38,073 | ₩34,868 | ₩35,270 | -7.36% | 7.4천 |
|---|
| 2026.02.05 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩35,753 | ₩38,851 | ₩35,753 | ₩38,851 | +8.66% | 800 |
|---|
| 2026.01.30 | ₩32,387 | ₩35,793 | ₩32,387 | ₩35,643 | +10.05% | 3.8천 |
|---|
| 2026.01.29 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩37,523 | ₩37,523 | ₩34,036 | ₩34,036 | -9.29% | 900 |
|---|
| 2026.01.27 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩35,270 | ₩35,538 | ₩35,270 | ₩35,538 | +0.76% | 2.7천 |
|---|
| 2026.01.22 | ₩35,351 | ₩36,586 | ₩35,351 | ₩36,586 | +3.49% | 800 |
|---|
| 2026.01.21 | ₩35,683 | ₩35,683 | ₩35,683 | ₩35,683 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩35,726 | ₩35,793 | ₩35,270 | ₩35,324 | -1.13% | 3.1천 |
|---|
| 2026.01.15 | ₩36,048 | ₩38,931 | ₩35,270 | ₩35,538 | -1.41% | 4.5만 |
|---|
| 2026.01.14 | ₩35,270 | ₩36,134 | ₩35,270 | ₩36,075 | +2.28% | 1.6천 |
|---|
| 2026.01.13 | ₩35,659 | ₩36,920 | ₩35,351 | ₩35,740 | +0.23% | 2.4천 |
|---|
| 2026.01.12 | ₩35,605 | ₩35,672 | ₩35,297 | ₩35,471 | -0.38% | 3.2천 |
|---|
| 2026.01.09 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩35,337 | ₩35,639 | ₩35,297 | ₩35,639 | +0.85% | 400 |
|---|
| 2026.01.07 | ₩35,639 | ₩35,713 | ₩35,609 | ₩35,609 | -0.08% | 2.4천 |
|---|
| 2026.01.06 | ₩35,538 | ₩35,605 | ₩35,270 | ₩35,605 | +0.19% | 1.9천 |
|---|
| 2026.01.05 | ₩35,632 | ₩36,008 | ₩35,270 | ₩35,639 | +0.02% | 1.5천 |
|---|
| 2026.01.02 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩35,470 | ₩35,538 | ₩35,270 | ₩35,404 | -0.19% | 3.1천 |
|---|
| 2025.12.30 | ₩35,538 | ₩35,605 | ₩35,538 | ₩35,605 | +0.19% | 600 |
|---|
| 2025.12.29 | ₩35,672 | ₩35,672 | ₩35,579 | ₩35,605 | -0.19% | 800 |
|---|
| 2025.12.26 | ₩35,444 | ₩36,745 | ₩35,136 | ₩35,812 | +1.04% | 2.1천 |
|---|
| 2025.12.24 | ₩35,371 | ₩35,619 | ₩35,364 | ₩35,371 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩35,351 | ₩35,941 | ₩35,351 | ₩35,505 | +0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩36,008 | ₩36,008 | ₩35,860 | ₩35,974 | -0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩36,249 | ₩36,356 | ₩35,713 | ₩36,014 | -0.65% | 1천 |
|---|
| 2025.12.18 | ₩35,941 | ₩36,073 | ₩35,874 | ₩35,874 | -0.19% | 5.6천 |
|---|
| 2025.12.17 | ₩35,753 | ₩35,974 | ₩35,672 | ₩35,974 | +0.62% | 1.7천 |
|---|
| 2025.12.16 | ₩36,611 | ₩38,744 | ₩35,672 | ₩35,941 | -1.83% | 1.7천 |
|---|
| 2025.12.15 | ₩35,793 | ₩37,335 | ₩35,793 | ₩37,335 | +4.31% | 1.1천 |
|---|
| 2025.12.12 | ₩35,874 | ₩36,048 | ₩35,860 | ₩35,860 | -0.04% | 800 |
|---|
| 2025.12.11 | ₩35,337 | ₩35,927 | ₩35,337 | ₩35,874 | +1.52% | 800 |
|---|
| 2025.12.10 | ₩35,136 | ₩37,550 | ₩35,136 | ₩35,874 | +2.10% | 1.2만 |
|---|
| 2025.12.09 | ₩35,961 | ₩35,961 | ₩35,726 | ₩35,961 | 0.00% | 600 |
|---|
| 2025.12.08 | ₩36,008 | ₩36,108 | ₩35,740 | ₩36,108 | +0.28% | 700 |
|---|
| 2025.12.05 | ₩35,807 | ₩36,142 | ₩35,807 | ₩35,907 | +0.28% | 5.7천 |
|---|
| 2025.12.04 | ₩35,270 | ₩36,075 | ₩35,270 | ₩35,907 | +1.81% | 1.8천 |
|---|
| 2025.12.03 | ₩39,092 | ₩40,232 | ₩35,538 | ₩35,874 | -8.23% | 1.5만 |
|---|
| 2025.12.02 | ₩35,887 | ₩36,477 | ₩35,646 | ₩36,303 | +1.16% | 8.5천 |
|---|
| 2025.12.01 | ₩38,998 | ₩38,998 | ₩35,270 | ₩35,284 | -9.53% | 5.9천 |
|---|
| 2025.11.28 | ₩36,477 | ₩36,477 | ₩36,477 | ₩36,477 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,967 | ₩37,684 | ₩35,753 | ₩36,477 | +1.42% | 1.4만 |
|---|
| 2025.11.25 | ₩35,967 | ₩38,288 | ₩35,136 | ₩36,544 | +1.60% | 5.7천 |
|---|
| 2025.11.24 | ₩36,209 | ₩36,209 | ₩36,155 | ₩36,155 | -0.15% | 3.4만 |
|---|
| 2025.11.21 | ₩35,927 | ₩36,048 | ₩35,914 | ₩35,927 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩35,512 | ₩35,512 | ₩35,512 | ₩35,512 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,860 | ₩37,416 | ₩35,512 | ₩35,512 | -0.97% | 3.5천 |
|---|
| 2025.11.18 | ₩35,914 | ₩39,079 | ₩35,270 | ₩35,860 | -0.15% | 6.5천 |
|---|
| 2025.11.17 | ₩35,994 | ₩36,772 | ₩35,538 | ₩35,882 | -0.31% | 3.3천 |
|---|
| 2025.11.14 | ₩38,797 | ₩38,797 | ₩38,797 | ₩38,797 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩32,471 | ₩35,874 | ₩32,471 | ₩35,713 | +9.98% | 3.2천 |
|---|
| 2025.11.12 | ₩35,042 | ₩39,468 | ₩35,015 | ₩35,807 | +2.18% | 3천 |
|---|
| 2025.11.11 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩35,015 | ₩38,261 | ₩34,895 | ₩35,310 | +0.84% | 2.9천 |
|---|
| 2025.11.07 | ₩35,847 | ₩35,847 | ₩35,847 | ₩35,847 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩35,485 | ₩35,766 | ₩35,208 | ₩35,682 | +0.56% | 4.4천 |
|---|
| 2025.11.05 | ₩35,109 | ₩35,978 | ₩35,109 | ₩35,592 | +1.38% | 800 |
|---|
| 2025.11.04 | ₩35,941 | ₩35,941 | ₩35,310 | ₩35,310 | -1.75% | 1.8만 |
|---|
| 2025.11.03 | ₩35,243 | ₩36,075 | ₩35,136 | ₩35,579 | +0.95% | 2.3천 |
|---|
| 2025.10.31 | ₩34,868 | ₩35,899 | ₩34,868 | ₩35,899 | +2.96% | 900 |
|---|
| 2025.10.30 | ₩35,941 | ₩36,195 | ₩34,881 | ₩35,538 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩35,615 | ₩35,615 | ₩35,538 | ₩35,538 | -0.21% | 400 |
|---|
| 2025.10.28 | ₩35,297 | ₩36,209 | ₩35,297 | ₩35,740 | +1.25% | 3.3천 |
|---|
| 2025.10.27 | ₩35,098 | ₩35,746 | ₩35,098 | ₩35,746 | +1.85% | 1천 |
|---|
| 2025.10.24 | ₩35,605 | ₩36,209 | ₩35,605 | ₩35,914 | +0.87% | 2.6천 |
|---|
| 2025.10.23 | ₩35,715 | ₩35,754 | ₩35,605 | ₩35,725 | +0.03% | 900 |
|---|
| 2025.10.22 | ₩35,538 | ₩36,209 | ₩34,854 | ₩35,706 | +0.47% | 2.1만 |
|---|
| 2025.10.21 | ₩35,840 | ₩36,154 | ₩35,813 | ₩35,840 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩35,592 | ₩36,075 | ₩35,371 | ₩35,840 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,471 | ₩37,148 | ₩35,404 | ₩35,713 | +0.68% | 6천 |
|---|
| 2025.10.16 | ₩35,404 | ₩37,134 | ₩34,908 | ₩35,471 | +0.19% | 5천 |
|---|
| 2025.10.15 | ₩35,310 | ₩35,364 | ₩35,310 | ₩35,364 | +0.15% | 200 |
|---|
| 2025.10.14 | ₩35,941 | ₩35,941 | ₩34,895 | ₩35,533 | -1.13% | 1.4천 |
|---|
| 2025.10.13 | ₩35,874 | ₩36,083 | ₩34,734 | ₩35,672 | -0.56% | 1.3만 |
|---|
| 2025.10.10 | ₩34,982 | ₩36,745 | ₩34,982 | ₩35,914 | +2.66% | 9.9천 |
|---|