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 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 300 |
| 2026.10.08 | ₩35,671 | ₩35,843 | ₩34,365 | ₩34,365 | -3.66% | 1.5천 |
| 2026.10.07 | ₩34,841 | ₩35,343 | ₩34,707 | ₩35,343 | +1.44% | 1.5천 |
| 2026.10.06 | ₩33,903 | ₩34,465 | ₩33,567 | ₩33,903 | 0.00% | 3.4천 |
| 2026.10.05 | ₩34,841 | ₩34,841 | ₩33,514 | ₩34,354 | -1.40% | 400 |
| 2026.10.02 | ₩33,567 | ₩35,209 | ₩33,567 | ₩34,271 | +2.10% | 1.2천 |
| 2026.10.01 | ₩34,271 | ₩35,209 | ₩34,271 | ₩34,499 | +0.66% | 1.8만 |
| 2026.09.30 | ₩33,849 | ₩34,221 | ₩33,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,221 |
| +1.10% |
| 900 |
| 2026.09.29 | ₩35,685 | ₩35,685 | ₩34,217 | ₩34,217 | -4.11% | 400 |
|---|
| 2026.09.28 | ₩34,894 | ₩35,015 | ₩32,844 | ₩34,203 | -1.98% | 5.5천 |
|---|
| 2026.09.25 | ₩35,192 | ₩35,740 | ₩35,192 | ₩35,740 | +1.56% | 500 |
|---|
| 2026.09.24 | ₩35,698 | ₩35,698 | ₩35,541 | ₩35,541 | -0.44% | 1.3천 |
|---|
| 2026.09.23 | ₩36,096 | ₩36,096 | ₩35,511 | ₩35,701 | -1.10% | 1.2천 |
|---|
| 2026.09.22 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩35,042 | ₩35,913 | ₩34,976 | ₩35,730 | +1.97% | 800 |
|---|
| 2026.09.18 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩36,100 | ₩36,918 | ₩35,310 | ₩36,918 | +2.26% | 600 |
|---|
| 2026.09.14 | ₩35,243 | ₩35,243 | ₩35,176 | ₩35,243 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩37,266 | ₩37,266 | ₩34,975 | ₩36,107 | -3.11% | 1.4천 |
|---|
| 2026.09.10 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,899 | ₩35,899 | ₩35,243 | ₩35,899 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩35,712 | ₩36,810 | ₩35,645 | ₩35,899 | +0.53% | 1.8천 |
|---|
| 2026.09.03 | ₩36,181 | ₩36,935 | ₩36,181 | ₩36,935 | +2.09% | 1.1천 |
|---|
| 2026.09.02 | ₩35,109 | ₩35,980 | ₩35,109 | ₩35,980 | +2.48% | 1.5천 |
|---|
| 2026.09.01 | ₩35,202 | ₩36,730 | ₩35,202 | ₩35,913 | +2.02% | 1.7천 |
|---|
| 2026.08.31 | ₩35,122 | ₩36,991 | ₩35,122 | ₩36,991 | +5.32% | 1.9천 |
|---|
| 2026.08.28 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,109 | ₩36,897 | ₩35,109 | ₩36,897 | +5.10% | 500 |
|---|
| 2026.08.24 | ₩35,343 | ₩38,767 | ₩35,122 | ₩36,964 | +4.59% | 3.8천 |
|---|
| 2026.08.21 | ₩36,181 | ₩36,181 | ₩35,269 | ₩35,717 | -1.28% | 9.8천 |
|---|
| 2026.08.20 | ₩37,054 | ₩37,054 | ₩37,054 | ₩37,054 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩37,085 | ₩37,983 | ₩35,042 | ₩37,054 | -0.08% | 5.4천 |
|---|
| 2026.08.18 | ₩35,611 | ₩35,611 | ₩35,611 | ₩35,611 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩35,611 | ₩35,611 | ₩35,611 | ₩35,611 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩35,511 | ₩35,846 | ₩35,511 | ₩35,846 | +0.94% | 900 |
|---|
| 2026.08.13 | ₩35,966 | ₩38,794 | ₩35,135 | ₩37,286 | +3.67% | 3.3천 |
|---|
| 2026.08.12 | ₩35,645 | ₩35,658 | ₩35,042 | ₩35,042 | -1.69% | 800 |
|---|
| 2026.08.11 | ₩35,176 | ₩38,901 | ₩35,042 | ₩35,846 | +1.90% | 1.3천 |
|---|
| 2026.08.10 | ₩35,832 | ₩35,879 | ₩35,189 | ₩35,843 | +0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩35,343 | ₩35,343 | ₩35,296 | ₩35,343 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩35,752 | ₩37,306 | ₩35,176 | ₩36,971 | +3.41% | 1.7천 |
|---|
| 2026.08.05 | ₩38,887 | ₩39,316 | ₩35,189 | ₩36,033 | -7.34% | 8.1천 |
|---|
| 2026.08.04 | ₩37,420 | ₩40,268 | ₩35,470 | ₩35,470 | -5.21% | 1.2천 |
|---|
| 2026.08.03 | ₩36,843 | ₩36,843 | ₩36,843 | ₩36,843 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩35,042 | ₩36,536 | ₩35,042 | ₩36,536 | +4.26% | 9.9천 |
|---|
| 2026.07.30 | ₩35,537 | ₩38,861 | ₩35,537 | ₩36,305 | +2.16% | 7.1천 |
|---|
| 2026.07.29 | ₩39,316 | ₩39,316 | ₩35,511 | ₩37,156 | -5.49% | 1천 |
|---|
| 2026.07.28 | ₩37,547 | ₩37,547 | ₩36,951 | ₩36,951 | -1.59% | 300 |
|---|
| 2026.07.27 | ₩35,511 | ₩36,918 | ₩35,511 | ₩35,725 | +0.60% | 1.4천 |
|---|
| 2026.07.24 | ₩35,792 | ₩37,286 | ₩35,792 | ₩37,286 | +4.17% | 2.9만 |
|---|
| 2026.07.23 | ₩35,511 | ₩37,279 | ₩35,511 | ₩36,475 | +2.72% | 3.6천 |
|---|
| 2026.07.22 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩36,583 | ₩36,583 | ₩36,340 | ₩36,340 | -0.66% | 400 |
|---|
| 2026.07.20 | ₩37,038 | ₩37,038 | ₩35,712 | ₩36,958 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩36,248 | ₩39,946 | ₩35,243 | ₩35,638 | -1.68% | 4.5천 |
|---|
| 2026.07.16 | ₩35,202 | ₩36,462 | ₩35,202 | ₩36,462 | +3.58% | 1천 |
|---|
| 2026.07.15 | ₩35,377 | ₩36,193 | ₩35,377 | ₩36,047 | +1.89% | 3.4천 |
|---|
| 2026.07.14 | ₩35,779 | ₩39,356 | ₩35,497 | ₩35,497 | -0.79% | 3.4천 |
|---|
| 2026.07.13 | ₩37,655 | ₩37,655 | ₩35,671 | ₩37,132 | -1.39% | 1.4천 |
|---|
| 2026.07.10 | ₩35,591 | ₩37,353 | ₩35,591 | ₩37,353 | +4.95% | 1.2천 |
|---|
| 2026.07.09 | ₩35,591 | ₩37,802 | ₩35,591 | ₩35,779 | +0.53% | 1.5천 |
|---|
| 2026.07.08 | ₩37,366 | ₩37,366 | ₩35,524 | ₩35,895 | -3.94% | 3.8천 |
|---|
| 2026.07.07 | ₩36,073 | ₩36,073 | ₩35,631 | ₩35,812 | -0.72% | 300 |
|---|
| 2026.07.06 | ₩35,752 | ₩35,899 | ₩35,645 | ₩35,645 | -0.30% | 4.9천 |
|---|
| 2026.07.02 | ₩35,377 | ₩39,946 | ₩35,323 | ₩36,605 | +3.47% | 6.1천 |
|---|
| 2026.07.01 | ₩35,993 | ₩37,333 | ₩35,578 | ₩35,919 | -0.20% | 5.3만 |
|---|
| 2026.06.30 | ₩35,122 | ₩37,641 | ₩35,122 | ₩36,589 | +4.18% | 2.6천 |
|---|
| 2026.06.29 | ₩36,830 | ₩36,830 | ₩36,830 | ₩36,830 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,065 | ₩38,418 | ₩36,770 | ₩36,830 | -0.63% | 900 |
|---|
| 2026.06.25 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩35,310 | ₩39,035 | ₩35,310 | ₩35,578 | +0.76% | 2.5천 |
|---|
| 2026.06.23 | ₩36,978 | ₩36,978 | ₩36,978 | ₩36,978 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,779 | ₩37,299 | ₩35,189 | ₩36,978 | +3.35% | 1.8천 |
|---|
| 2026.06.18 | ₩35,819 | ₩35,846 | ₩35,779 | ₩35,846 | +0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩38,941 | ₩38,941 | ₩35,176 | ₩35,544 | -8.72% | 2.1만 |
|---|
| 2026.06.12 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩36,717 | ₩37,487 | ₩36,717 | ₩37,487 | +2.10% | 700 |
|---|
| 2026.06.09 | ₩35,176 | ₩36,087 | ₩35,176 | ₩36,087 | +2.59% | 2.5천 |
|---|
| 2026.06.08 | ₩36,851 | ₩36,958 | ₩35,176 | ₩35,176 | -4.55% | 1.9천 |
|---|
| 2026.06.05 | ₩32,174 | ₩36,308 | ₩32,174 | ₩36,308 | +12.85% | 500 |
|---|
| 2026.06.04 | ₩35,042 | ₩35,042 | ₩34,171 | ₩34,386 | -1.87% | 7.2천 |
|---|
| 2026.06.03 | ₩34,867 | ₩37,259 | ₩34,841 | ₩37,259 | +6.86% | 1.7천 |
|---|
| 2026.06.02 | ₩35,001 | ₩35,645 | ₩32,281 | ₩33,970 | -2.95% | 4천 |
|---|
| 2026.06.01 | ₩38,526 | ₩38,526 | ₩34,975 | ₩35,247 | -8.51% | 3.1만 |
|---|
| 2026.05.29 | ₩34,130 | ₩46,901 | ₩31,691 | ₩46,901 | +37.42% | 2.6천 |
|---|
| 2026.05.28 | ₩35,095 | ₩37,521 | ₩35,095 | ₩37,521 | +6.91% | 2.1천 |
|---|
| 2026.05.27 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,876 | ₩35,779 | ₩33,592 | ₩35,149 | +3.76% | 2.2천 |
|---|
| 2026.05.22 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩33,903 | ₩35,779 | ₩33,903 | ₩35,618 | +5.06% | 3천 |
|---|
| 2026.05.19 | ₩35,805 | ₩35,805 | ₩34,841 | ₩34,841 | -2.69% | 800 |
|---|
| 2026.05.18 | ₩37,990 | ₩37,990 | ₩34,841 | ₩34,841 | -8.29% | 1.1천 |
|---|
| 2026.05.15 | ₩37,507 | ₩37,507 | ₩36,140 | ₩36,140 | -3.64% | 1.3천 |
|---|
| 2026.05.14 | ₩35,048 | ₩35,048 | ₩35,048 | ₩35,048 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,872 | ₩36,181 | ₩35,048 | ₩35,048 | -2.30% | 1.5천 |
|---|
| 2026.05.12 | ₩33,192 | ₩38,070 | ₩33,192 | ₩38,070 | +14.70% | 2.2천 |
|---|
| 2026.05.11 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 600 |
|---|
| 2026.05.07 | ₩35,898 | ₩35,899 | ₩34,586 | ₩34,586 | -3.65% | 800 |
|---|
| 2026.05.06 | ₩38,861 | ₩38,861 | ₩35,966 | ₩35,966 | -7.45% | 1.8천 |
|---|
| 2026.05.05 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩36,000 | ₩39,330 | ₩35,243 | ₩36,181 | +0.50% | 1.7천 |
|---|
| 2026.05.01 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩31,423 | ₩36,181 | ₩31,423 | ₩35,913 | +14.29% | 1.4천 |
|---|
| 2026.04.29 | ₩35,886 | ₩35,886 | ₩34,680 | ₩34,680 | -3.36% | 700 |
|---|
| 2026.04.28 | ₩35,618 | ₩37,896 | ₩35,618 | ₩37,093 | +4.14% | 900 |
|---|
| 2026.04.27 | ₩34,345 | ₩35,363 | ₩34,090 | ₩35,363 | +2.97% | 1.3천 |
|---|
| 2026.04.24 | ₩35,511 | ₩35,511 | ₩35,276 | ₩35,276 | -0.66% | 800 |
|---|
| 2026.04.23 | ₩35,511 | ₩35,511 | ₩35,142 | ₩35,142 | -1.04% | 300 |
|---|
| 2026.04.22 | ₩36,181 | ₩36,181 | ₩34,948 | ₩34,948 | -3.41% | 500 |
|---|
| 2026.04.21 | ₩36,449 | ₩36,449 | ₩35,142 | ₩35,142 | -3.58% | 2천 |
|---|
| 2026.04.20 | ₩38,083 | ₩38,083 | ₩35,142 | ₩35,142 | -7.72% | 2.1천 |
|---|
| 2026.04.17 | ₩36,891 | ₩36,891 | ₩36,234 | ₩36,234 | -1.78% | 400 |
|---|
| 2026.04.16 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩35,899 | ₩35,899 | ₩35,886 | ₩35,886 | -0.04% | 500 |
|---|
| 2026.04.14 | ₩34,673 | ₩35,511 | ₩34,673 | ₩34,673 | 0.00% | 4.3천 |
|---|
| 2026.04.13 | ₩34,774 | ₩35,738 | ₩32,549 | ₩35,738 | +2.77% | 2.6천 |
|---|
| 2026.04.10 | ₩35,363 | ₩35,712 | ₩34,820 | ₩34,820 | -1.53% | 1.9천 |
|---|
| 2026.04.09 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩36,623 | ₩36,623 | ₩36,623 | ₩36,623 | 0.00% | 2.4천 |
|---|
| 2026.04.07 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩35,444 | ₩35,444 | ₩34,251 | ₩34,251 | -3.36% | 1.2천 |
|---|
| 2026.04.02 | ₩34,037 | ₩36,207 | ₩34,037 | ₩34,666 | +1.85% | 1천 |
|---|
| 2026.04.01 | ₩36,810 | ₩37,507 | ₩35,511 | ₩37,507 | +1.89% | 2.1천 |
|---|
| 2026.03.31 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩36,998 | ₩36,998 | ₩35,524 | ₩35,524 | -3.98% | 200 |
|---|
| 2026.03.26 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩38,083 | ₩38,083 | ₩34,278 | ₩34,606 | -9.13% | 800 |
|---|
| 2026.03.20 | ₩32,562 | ₩35,805 | ₩32,227 | ₩35,511 | +9.05% | 2천 |
|---|
| 2026.03.19 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 2.7천 |
|---|
| 2026.03.17 | ₩36,864 | ₩36,864 | ₩35,805 | ₩35,805 | -2.87% | 500 |
|---|
| 2026.03.16 | ₩35,243 | ₩35,926 | ₩35,243 | ₩35,926 | +1.94% | 500 |
|---|
| 2026.03.13 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩35,859 | ₩35,859 | ₩35,547 | ₩35,547 | -0.87% | 500 |
|---|
| 2026.03.11 | ₩36,636 | ₩37,098 | ₩35,444 | ₩37,098 | +1.26% | 1천 |
|---|
| 2026.03.10 | ₩35,591 | ₩35,618 | ₩35,591 | ₩35,618 | +0.08% | 300 |
|---|
| 2026.03.09 | ₩38,820 | ₩38,820 | ₩35,537 | ₩37,179 | -4.23% | 2.7천 |
|---|
| 2026.03.06 | ₩35,939 | ₩37,199 | ₩35,939 | ₩37,199 | +3.50% | 500 |
|---|
| 2026.03.05 | ₩35,966 | ₩37,179 | ₩35,966 | ₩37,179 | +3.37% | 500 |
|---|
| 2026.03.04 | ₩35,524 | ₩36,723 | ₩35,511 | ₩36,723 | +3.38% | 1.3천 |
|---|
| 2026.03.03 | ₩36,623 | ₩36,717 | ₩35,913 | ₩35,935 | -1.88% | 1.2천 |
|---|
| 2026.03.02 | ₩38,914 | ₩39,691 | ₩35,886 | ₩36,623 | -5.89% | 1.8천 |
|---|
| 2026.02.27 | ₩38,150 | ₩38,150 | ₩35,846 | ₩35,846 | -6.04% | 1.1만 |
|---|
| 2026.02.26 | ₩34,841 | ₩36,181 | ₩34,841 | ₩35,667 | +2.37% | 1.6천 |
|---|
| 2026.02.25 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,125 | ₩36,435 | ₩33,125 | ₩36,435 | +9.99% | 2.6천 |
|---|
| 2026.02.18 | ₩36,006 | ₩36,006 | ₩36,006 | ₩36,006 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩34,948 | ₩38,164 | ₩34,948 | ₩38,164 | +9.20% | 1.3천 |
|---|
| 2026.02.13 | ₩38,378 | ₩38,378 | ₩35,598 | ₩35,598 | -7.25% | 500 |
|---|
| 2026.02.12 | ₩37,521 | ₩37,521 | ₩34,305 | ₩34,305 | -8.57% | 700 |
|---|
| 2026.02.11 | ₩34,854 | ₩35,256 | ₩34,854 | ₩35,243 | +1.11% | 800 |
|---|
| 2026.02.10 | ₩35,135 | ₩35,403 | ₩35,135 | ₩35,403 | +0.76% | 1.1천 |
|---|
| 2026.02.09 | ₩34,988 | ₩38,740 | ₩34,800 | ₩35,135 | +0.42% | 4.6천 |
|---|
| 2026.02.06 | ₩38,043 | ₩38,043 | ₩34,841 | ₩35,243 | -7.36% | 7.4천 |
|---|
| 2026.02.05 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩35,725 | ₩38,820 | ₩35,725 | ₩38,820 | +8.66% | 800 |
|---|
| 2026.01.30 | ₩32,361 | ₩35,765 | ₩32,361 | ₩35,615 | +10.05% | 3.8천 |
|---|
| 2026.01.29 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩37,494 | ₩37,494 | ₩34,010 | ₩34,010 | -9.29% | 900 |
|---|
| 2026.01.27 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩35,243 | ₩35,511 | ₩35,243 | ₩35,511 | +0.76% | 2.7천 |
|---|
| 2026.01.22 | ₩35,323 | ₩36,557 | ₩35,323 | ₩36,557 | +3.49% | 800 |
|---|
| 2026.01.21 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩35,296 | ₩35,296 | ₩35,296 | ₩35,296 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩35,698 | ₩35,765 | ₩35,243 | ₩35,296 | -1.13% | 3.1천 |
|---|
| 2026.01.15 | ₩36,020 | ₩38,901 | ₩35,243 | ₩35,511 | -1.41% | 4.5만 |
|---|
| 2026.01.14 | ₩35,243 | ₩36,105 | ₩35,243 | ₩36,047 | +2.28% | 1.6천 |
|---|
| 2026.01.13 | ₩35,631 | ₩36,891 | ₩35,323 | ₩35,712 | +0.23% | 2.4천 |
|---|
| 2026.01.12 | ₩35,578 | ₩35,645 | ₩35,269 | ₩35,444 | -0.38% | 3.2천 |
|---|
| 2026.01.09 | ₩35,611 | ₩35,611 | ₩35,611 | ₩35,611 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩35,310 | ₩35,611 | ₩35,269 | ₩35,611 | +0.85% | 400 |
|---|
| 2026.01.07 | ₩35,611 | ₩35,685 | ₩35,582 | ₩35,582 | -0.08% | 2.4천 |
|---|
| 2026.01.06 | ₩35,511 | ₩35,578 | ₩35,243 | ₩35,578 | +0.19% | 1.9천 |
|---|
| 2026.01.05 | ₩35,604 | ₩35,980 | ₩35,243 | ₩35,611 | +0.02% | 1.5천 |
|---|
| 2026.01.02 | ₩35,611 | ₩35,611 | ₩35,611 | ₩35,611 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩35,442 | ₩35,511 | ₩35,243 | ₩35,377 | -0.19% | 3.1천 |
|---|
| 2025.12.30 | ₩35,511 | ₩35,578 | ₩35,511 | ₩35,578 | +0.19% | 600 |
|---|
| 2025.12.29 | ₩35,645 | ₩35,645 | ₩35,551 | ₩35,578 | -0.19% | 800 |
|---|
| 2025.12.26 | ₩35,417 | ₩36,717 | ₩35,109 | ₩35,784 | +1.04% | 2.1천 |
|---|
| 2025.12.24 | ₩35,343 | ₩35,591 | ₩35,336 | ₩35,343 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩35,323 | ₩35,913 | ₩35,323 | ₩35,477 | +0.44% | 2.7천 |
|---|
| 2025.12.22 | ₩35,980 | ₩35,980 | ₩35,832 | ₩35,946 | -0.09% | 1.1천 |
|---|
| 2025.12.19 | ₩36,221 | ₩36,328 | ₩35,685 | ₩35,986 | -0.65% | 1천 |
|---|
| 2025.12.18 | ₩35,913 | ₩36,045 | ₩35,846 | ₩35,846 | -0.19% | 5.6천 |
|---|
| 2025.12.17 | ₩35,725 | ₩35,946 | ₩35,645 | ₩35,946 | +0.62% | 1.7천 |
|---|
| 2025.12.16 | ₩36,583 | ₩38,713 | ₩35,645 | ₩35,913 | -1.83% | 1.7천 |
|---|
| 2025.12.15 | ₩35,765 | ₩37,306 | ₩35,765 | ₩37,306 | +4.31% | 1.1천 |
|---|
| 2025.12.12 | ₩35,846 | ₩36,020 | ₩35,832 | ₩35,832 | -0.04% | 800 |
|---|
| 2025.12.11 | ₩35,310 | ₩35,899 | ₩35,310 | ₩35,846 | +1.52% | 800 |
|---|
| 2025.12.10 | ₩35,109 | ₩37,521 | ₩35,109 | ₩35,846 | +2.10% | 1.2만 |
|---|
| 2025.12.09 | ₩35,933 | ₩35,933 | ₩35,698 | ₩35,933 | 0.00% | 600 |
|---|
| 2025.12.08 | ₩35,980 | ₩36,080 | ₩35,712 | ₩36,080 | +0.28% | 700 |
|---|
| 2025.12.05 | ₩35,779 | ₩36,114 | ₩35,779 | ₩35,879 | +0.28% | 5.7천 |
|---|
| 2025.12.04 | ₩35,243 | ₩36,047 | ₩35,243 | ₩35,879 | +1.81% | 1.8천 |
|---|
| 2025.12.03 | ₩39,062 | ₩40,201 | ₩35,511 | ₩35,846 | -8.23% | 1.5만 |
|---|
| 2025.12.02 | ₩35,859 | ₩36,449 | ₩35,618 | ₩36,274 | +1.16% | 8.5천 |
|---|
| 2025.12.01 | ₩38,968 | ₩38,968 | ₩35,243 | ₩35,256 | -9.53% | 5.9천 |
|---|
| 2025.11.28 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,939 | ₩37,655 | ₩35,725 | ₩36,449 | +1.42% | 1.4만 |
|---|
| 2025.11.25 | ₩35,939 | ₩38,258 | ₩35,109 | ₩36,516 | +1.60% | 5.7천 |
|---|
| 2025.11.24 | ₩36,181 | ₩36,181 | ₩36,127 | ₩36,127 | -0.15% | 3.4만 |
|---|
| 2025.11.21 | ₩35,899 | ₩36,020 | ₩35,886 | ₩35,899 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,832 | ₩37,387 | ₩35,484 | ₩35,484 | -0.97% | 3.5천 |
|---|
| 2025.11.18 | ₩35,886 | ₩39,048 | ₩35,243 | ₩35,832 | -0.15% | 6.5천 |
|---|
| 2025.11.17 | ₩35,966 | ₩36,743 | ₩35,511 | ₩35,854 | -0.31% | 3.3천 |
|---|
| 2025.11.14 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩32,446 | ₩35,846 | ₩32,446 | ₩35,685 | +9.98% | 3.2천 |
|---|
| 2025.11.12 | ₩35,015 | ₩39,437 | ₩34,988 | ₩35,779 | +2.18% | 3천 |
|---|
| 2025.11.11 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,988 | ₩38,231 | ₩34,867 | ₩35,283 | +0.84% | 2.9천 |
|---|
| 2025.11.07 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩35,457 | ₩35,738 | ₩35,181 | ₩35,654 | +0.56% | 4.4천 |
|---|
| 2025.11.05 | ₩35,082 | ₩35,950 | ₩35,082 | ₩35,564 | +1.38% | 800 |
|---|
| 2025.11.04 | ₩35,913 | ₩35,913 | ₩35,283 | ₩35,283 | -1.75% | 1.8만 |
|---|
| 2025.11.03 | ₩35,216 | ₩36,047 | ₩35,109 | ₩35,551 | +0.95% | 2.3천 |
|---|
| 2025.10.31 | ₩34,841 | ₩35,871 | ₩34,841 | ₩35,871 | +2.96% | 900 |
|---|
| 2025.10.30 | ₩35,913 | ₩36,167 | ₩34,854 | ₩35,511 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩35,587 | ₩35,587 | ₩35,511 | ₩35,511 | -0.21% | 400 |
|---|
| 2025.10.28 | ₩35,269 | ₩36,181 | ₩35,269 | ₩35,712 | +1.25% | 3.3천 |
|---|
| 2025.10.27 | ₩35,071 | ₩35,718 | ₩35,071 | ₩35,718 | +1.85% | 1천 |
|---|
| 2025.10.24 | ₩35,578 | ₩36,181 | ₩35,578 | ₩35,886 | +0.87% | 2.6천 |
|---|
| 2025.10.23 | ₩35,687 | ₩35,726 | ₩35,578 | ₩35,697 | +0.03% | 900 |
|---|
| 2025.10.22 | ₩35,511 | ₩36,181 | ₩34,827 | ₩35,678 | +0.47% | 2.1만 |
|---|
| 2025.10.21 | ₩35,812 | ₩36,126 | ₩35,785 | ₩35,812 | 0.00% | 800 |
|---|
| 2025.10.20 | ₩35,564 | ₩36,047 | ₩35,343 | ₩35,812 | +0.70% | 1.2만 |
|---|
| 2025.10.17 | ₩35,444 | ₩37,119 | ₩35,377 | ₩35,685 | +0.68% | 6천 |
|---|
| 2025.10.16 | ₩35,377 | ₩37,105 | ₩34,881 | ₩35,444 | +0.19% | 5천 |
|---|
| 2025.10.15 | ₩35,283 | ₩35,336 | ₩35,283 | ₩35,336 | +0.15% | 200 |
|---|
| 2025.10.14 | ₩35,913 | ₩35,913 | ₩34,867 | ₩35,505 | -1.13% | 1.4천 |
|---|
| 2025.10.13 | ₩35,846 | ₩36,055 | ₩34,707 | ₩35,645 | -0.56% | 1.3만 |
|---|
| 2025.10.10 | ₩34,954 | ₩36,717 | ₩34,954 | ₩35,886 | +2.66% | 9.9천 |
|---|