시장 데이터를 불러오는 중
전체 종목
VanEck Mortgage REIT Income ETF 과거 주가
VanEck Mortgage REIT Income ETF · MORT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Mortgage REIT Income ETF · MORT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,409 | ₩10,423 | ₩10,262 | ₩10,369 | -0.38% | 146.5만 |
| 2026.10.08 | ₩10,249 | ₩10,449 | ₩10,169 | ₩10,423 | +1.69% | 265.8만 |
| 2026.10.07 | ₩10,396 | ₩10,423 | ₩10,222 | ₩10,289 | -1.03% | 237.9만 |
| 2026.10.06 | ₩10,489 | ₩10,556 | ₩10,383 | ₩10,503 | +0.13% | 215.7만 |
| 2026.10.05 | ₩10,529 | ₩10,596 | ₩10,409 | ₩10,449 | -0.76% | 199.2만 |
| 2026.10.02 | ₩10,796 | ₩10,863 | ₩10,476 | ₩10,529 | -2.47% | 264.2만 |
| 2026.10.01 | ₩10,783 | ₩10,783 | ₩10,543 | ₩10,690 | -0.87% | 288.2만 |
| 2026.09.30 | ₩11,584 | ₩11,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,223 |
| ₩11,223 |
| -3.11% |
| 316.3만 |
| 2026.09.29 | ₩11,517 | ₩11,597 | ₩11,410 | ₩11,490 | -0.23% | 198.1만 |
|---|
| 2026.09.28 | ₩11,557 | ₩11,624 | ₩11,423 | ₩11,517 | -0.35% | 261.3만 |
|---|
| 2026.09.25 | ₩11,690 | ₩11,690 | ₩11,504 | ₩11,637 | -0.46% | 251만 |
|---|
| 2026.09.24 | ₩11,917 | ₩11,931 | ₩11,624 | ₩11,637 | -2.35% | 225.4만 |
|---|
| 2026.09.23 | ₩12,251 | ₩12,251 | ₩11,891 | ₩11,904 | -2.83% | 185.6만 |
|---|
| 2026.09.22 | ₩12,251 | ₩12,331 | ₩12,184 | ₩12,264 | +0.11% | 161.9만 |
|---|
| 2026.09.21 | ₩12,131 | ₩12,224 | ₩12,104 | ₩12,171 | +0.33% | 146만 |
|---|
| 2026.09.18 | ₩12,171 | ₩12,184 | ₩12,037 | ₩12,051 | -0.99% | 166.5만 |
|---|
| 2026.09.17 | ₩12,318 | ₩12,358 | ₩12,198 | ₩12,198 | -0.98% | 126만 |
|---|
| 2026.09.16 | ₩12,304 | ₩12,384 | ₩12,077 | ₩12,171 | -1.08% | 204.1만 |
|---|
| 2026.09.15 | ₩12,371 | ₩12,438 | ₩12,238 | ₩12,238 | -1.08% | 175.4만 |
|---|
| 2026.09.14 | ₩12,438 | ₩12,558 | ₩12,344 | ₩12,398 | -0.32% | 177만 |
|---|
| 2026.09.11 | ₩12,611 | ₩12,665 | ₩12,478 | ₩12,478 | -1.06% | 96.1만 |
|---|
| 2026.09.10 | ₩12,825 | ₩12,838 | ₩12,518 | ₩12,544 | -2.19% | 183.9만 |
|---|
| 2026.09.09 | ₩13,012 | ₩13,052 | ₩12,851 | ₩12,878 | -1.03% | 73.2만 |
|---|
| 2026.09.08 | ₩13,052 | ₩13,145 | ₩12,985 | ₩12,985 | -0.51% | 113.3만 |
|---|
| 2026.09.04 | ₩12,958 | ₩13,132 | ₩12,945 | ₩13,092 | +1.03% | 61.6만 |
|---|
| 2026.09.03 | ₩13,065 | ₩13,105 | ₩12,918 | ₩13,012 | -0.41% | 50.7만 |
|---|
| 2026.09.02 | ₩12,918 | ₩12,998 | ₩12,891 | ₩12,985 | +0.52% | 52.4만 |
|---|
| 2026.09.01 | ₩12,958 | ₩13,038 | ₩12,851 | ₩12,878 | -0.62% | 76.1만 |
|---|
| 2026.08.31 | ₩13,065 | ₩13,145 | ₩12,985 | ₩13,025 | -0.31% | 98.7만 |
|---|
| 2026.08.28 | ₩13,132 | ₩13,185 | ₩13,052 | ₩13,092 | -0.30% | 73.1만 |
|---|
| 2026.08.27 | ₩13,025 | ₩13,172 | ₩13,012 | ₩13,118 | +0.72% | 101만 |
|---|
| 2026.08.26 | ₩13,185 | ₩13,185 | ₩13,038 | ₩13,038 | -1.11% | 95.1만 |
|---|
| 2026.08.25 | ₩13,265 | ₩13,265 | ₩13,132 | ₩13,185 | -0.60% | 128.5만 |
|---|
| 2026.08.24 | ₩13,225 | ₩13,292 | ₩13,198 | ₩13,252 | +0.20% | 28.8만 |
|---|
| 2026.08.21 | ₩13,292 | ₩13,292 | ₩13,198 | ₩13,212 | -0.60% | 72.5만 |
|---|
| 2026.08.20 | ₩13,319 | ₩13,412 | ₩13,185 | ₩13,252 | -0.50% | 41.4만 |
|---|
| 2026.08.19 | ₩13,252 | ₩13,492 | ₩13,252 | ₩13,412 | +1.21% | 84.9만 |
|---|
| 2026.08.18 | ₩13,225 | ₩13,265 | ₩13,158 | ₩13,198 | -0.20% | 96.5만 |
|---|
| 2026.08.17 | ₩13,252 | ₩13,292 | ₩13,198 | ₩13,238 | -0.10% | 109.2만 |
|---|
| 2026.08.14 | ₩13,319 | ₩13,412 | ₩13,252 | ₩13,278 | -0.30% | 105.9만 |
|---|
| 2026.08.13 | ₩13,278 | ₩13,332 | ₩13,252 | ₩13,305 | +0.20% | 78.4만 |
|---|
| 2026.08.12 | ₩13,278 | ₩13,359 | ₩13,198 | ₩13,198 | -0.60% | 90.3만 |
|---|
| 2026.08.11 | ₩13,078 | ₩13,265 | ₩13,065 | ₩13,225 | +1.12% | 62.1만 |
|---|
| 2026.08.10 | ₩13,132 | ₩13,145 | ₩12,945 | ₩13,065 | -0.51% | 105.7만 |
|---|
| 2026.08.07 | ₩12,958 | ₩13,278 | ₩12,958 | ₩13,198 | +1.85% | 102.5만 |
|---|
| 2026.08.06 | ₩12,972 | ₩12,985 | ₩12,865 | ₩12,918 | -0.41% | 84.2만 |
|---|
| 2026.08.05 | ₩13,012 | ₩13,012 | ₩12,851 | ₩12,958 | -0.41% | 124.3만 |
|---|
| 2026.08.04 | ₩13,012 | ₩13,065 | ₩12,918 | ₩13,038 | +0.21% | 128만 |
|---|
| 2026.08.03 | ₩13,012 | ₩13,118 | ₩12,972 | ₩13,012 | 0.00% | 91.7만 |
|---|
| 2026.07.31 | ₩13,038 | ₩13,038 | ₩12,798 | ₩12,905 | -1.02% | 177.5만 |
|---|
| 2026.07.30 | ₩13,185 | ₩13,212 | ₩12,931 | ₩13,025 | -1.21% | 100.2만 |
|---|
| 2026.07.29 | ₩13,198 | ₩13,238 | ₩13,105 | ₩13,132 | -0.51% | 71.4만 |
|---|
| 2026.07.28 | ₩13,025 | ₩13,252 | ₩13,025 | ₩13,252 | +1.74% | 97.1만 |
|---|
| 2026.07.27 | ₩13,038 | ₩13,092 | ₩12,985 | ₩12,985 | -0.41% | 66.4만 |
|---|
| 2026.07.24 | ₩12,931 | ₩13,052 | ₩12,905 | ₩12,972 | +0.31% | 76.4만 |
|---|
| 2026.07.23 | ₩12,972 | ₩12,998 | ₩12,798 | ₩12,878 | -0.72% | 179.4만 |
|---|
| 2026.07.22 | ₩13,185 | ₩13,212 | ₩12,998 | ₩13,038 | -1.11% | 92.2만 |
|---|
| 2026.07.21 | ₩13,198 | ₩13,252 | ₩13,105 | ₩13,132 | -0.51% | 204.3만 |
|---|
| 2026.07.20 | ₩13,399 | ₩13,399 | ₩13,092 | ₩13,145 | -1.89% | 217만 |
|---|
| 2026.07.17 | ₩13,545 | ₩13,612 | ₩13,305 | ₩13,385 | -1.18% | 114.7만 |
|---|
| 2026.07.16 | ₩13,439 | ₩13,625 | ₩13,439 | ₩13,599 | +1.19% | 125.9만 |
|---|
| 2026.07.15 | ₩13,425 | ₩13,572 | ₩13,399 | ₩13,425 | 0.00% | 175.6만 |
|---|
| 2026.07.14 | ₩13,225 | ₩13,412 | ₩13,198 | ₩13,345 | +0.91% | 122.2만 |
|---|
| 2026.07.13 | ₩13,278 | ₩13,319 | ₩13,078 | ₩13,145 | -1.01% | 136.4만 |
|---|
| 2026.07.10 | ₩13,265 | ₩13,319 | ₩13,212 | ₩13,292 | +0.20% | 102.5만 |
|---|
| 2026.07.09 | ₩13,105 | ₩13,278 | ₩13,038 | ₩13,212 | +0.81% | 99.6만 |
|---|
| 2026.07.08 | ₩13,172 | ₩13,198 | ₩13,065 | ₩13,092 | -0.61% | 189.8만 |
|---|
| 2026.07.07 | ₩13,332 | ₩13,385 | ₩13,185 | ₩13,225 | -0.80% | 349.7만 |
|---|
| 2026.07.06 | ₩13,225 | ₩13,345 | ₩13,185 | ₩13,319 | +0.71% | 208.1만 |
|---|
| 2026.07.02 | ₩13,278 | ₩13,319 | ₩13,132 | ₩13,225 | -0.40% | 102.3만 |
|---|
| 2026.07.01 | ₩13,212 | ₩13,319 | ₩13,158 | ₩13,198 | -0.10% | 133.7만 |
|---|
| 2026.06.30 | ₩13,759 | ₩13,932 | ₩13,746 | ₩13,826 | +0.48% | 115.2만 |
|---|
| 2026.06.29 | ₩13,759 | ₩13,786 | ₩13,599 | ₩13,772 | +0.10% | 127.8만 |
|---|
| 2026.06.26 | ₩13,545 | ₩13,746 | ₩13,505 | ₩13,746 | +1.48% | 59.3만 |
|---|
| 2026.06.25 | ₩13,492 | ₩13,639 | ₩13,465 | ₩13,559 | +0.49% | 83.3만 |
|---|
| 2026.06.24 | ₩13,492 | ₩13,625 | ₩13,452 | ₩13,505 | +0.10% | 65.3만 |
|---|
| 2026.06.23 | ₩13,319 | ₩13,505 | ₩13,319 | ₩13,479 | +1.20% | 50.7만 |
|---|
| 2026.06.22 | ₩13,439 | ₩13,519 | ₩13,332 | ₩13,345 | -0.70% | 87.2만 |
|---|
| 2026.06.18 | ₩13,492 | ₩13,505 | ₩13,412 | ₩13,452 | -0.30% | 56.5만 |
|---|
| 2026.06.17 | ₩13,612 | ₩13,625 | ₩13,305 | ₩13,385 | -1.67% | 54.6만 |
|---|
| 2026.06.16 | ₩13,532 | ₩13,679 | ₩13,532 | ₩13,639 | +0.79% | 47.1만 |
|---|
| 2026.06.15 | ₩13,545 | ₩13,665 | ₩13,465 | ₩13,492 | -0.39% | 58.4만 |
|---|
| 2026.06.12 | ₩13,479 | ₩13,519 | ₩13,439 | ₩13,479 | 0.00% | 53.5만 |
|---|
| 2026.06.11 | ₩13,425 | ₩13,492 | ₩13,332 | ₩13,425 | 0.00% | 124.9만 |
|---|
| 2026.06.10 | ₩13,465 | ₩13,492 | ₩13,319 | ₩13,332 | -0.99% | 107만 |
|---|
| 2026.06.09 | ₩13,252 | ₩13,479 | ₩13,252 | ₩13,465 | +1.61% | 109.4만 |
|---|
| 2026.06.08 | ₩13,385 | ₩13,439 | ₩13,158 | ₩13,158 | -1.69% | 88.2만 |
|---|
| 2026.06.05 | ₩13,385 | ₩13,439 | ₩13,305 | ₩13,345 | -0.30% | 59.1만 |
|---|
| 2026.06.04 | ₩13,332 | ₩13,492 | ₩13,332 | ₩13,425 | +0.70% | 95.9만 |
|---|
| 2026.06.03 | ₩13,359 | ₩13,399 | ₩13,212 | ₩13,252 | -0.80% | 73.9만 |
|---|
| 2026.06.02 | ₩13,385 | ₩13,519 | ₩13,372 | ₩13,425 | +0.30% | 49.7만 |
|---|
| 2026.06.01 | ₩13,465 | ₩13,519 | ₩13,359 | ₩13,385 | -0.59% | 69.6만 |
|---|
| 2026.05.29 | ₩13,519 | ₩13,599 | ₩13,492 | ₩13,559 | +0.30% | 61.3만 |
|---|
| 2026.05.28 | ₩13,519 | ₩13,559 | ₩13,465 | ₩13,545 | +0.20% | 71.8만 |
|---|
| 2026.05.27 | ₩13,492 | ₩13,639 | ₩13,492 | ₩13,545 | +0.40% | 75.5만 |
|---|
| 2026.05.26 | ₩13,385 | ₩13,492 | ₩13,359 | ₩13,465 | +0.60% | 58.2만 |
|---|
| 2026.05.22 | ₩13,465 | ₩13,492 | ₩13,319 | ₩13,359 | -0.79% | 64.3만 |
|---|
| 2026.05.21 | ₩13,319 | ₩13,465 | ₩13,212 | ₩13,425 | +0.80% | 81.8만 |
|---|
| 2026.05.20 | ₩13,252 | ₩13,412 | ₩13,172 | ₩13,372 | +0.91% | 95.9만 |
|---|
| 2026.05.19 | ₩13,292 | ₩13,359 | ₩13,172 | ₩13,225 | -0.50% | 91.6만 |
|---|
| 2026.05.18 | ₩13,399 | ₩13,519 | ₩13,359 | ₩13,372 | -0.20% | 67.5만 |
|---|
| 2026.05.15 | ₩13,465 | ₩13,479 | ₩13,332 | ₩13,372 | -0.69% | 62.8만 |
|---|
| 2026.05.14 | ₩13,679 | ₩13,706 | ₩13,559 | ₩13,572 | -0.78% | 58.5만 |
|---|
| 2026.05.13 | ₩13,625 | ₩13,679 | ₩13,559 | ₩13,599 | -0.20% | 97.5만 |
|---|
| 2026.05.12 | ₩13,759 | ₩13,799 | ₩13,665 | ₩13,692 | -0.48% | 63.4만 |
|---|
| 2026.05.11 | ₩13,986 | ₩13,986 | ₩13,772 | ₩13,786 | -1.43% | 104만 |
|---|
| 2026.05.08 | ₩13,972 | ₩14,052 | ₩13,879 | ₩14,012 | +0.29% | 51.5만 |
|---|
| 2026.05.07 | ₩14,079 | ₩14,079 | ₩13,919 | ₩13,999 | -0.57% | 74.9만 |
|---|
| 2026.05.06 | ₩14,079 | ₩14,119 | ₩14,012 | ₩14,079 | 0.00% | 66.4만 |
|---|
| 2026.05.05 | ₩13,946 | ₩14,039 | ₩13,892 | ₩13,986 | +0.29% | 82.3만 |
|---|
| 2026.05.04 | ₩14,106 | ₩14,119 | ₩13,906 | ₩13,932 | -1.23% | 44.7만 |
|---|
| 2026.05.01 | ₩14,159 | ₩14,253 | ₩14,093 | ₩14,186 | +0.19% | 45.5만 |
|---|
| 2026.04.30 | ₩13,986 | ₩14,226 | ₩13,972 | ₩14,119 | +0.95% | 64.4만 |
|---|
| 2026.04.29 | ₩14,133 | ₩14,146 | ₩13,879 | ₩13,932 | -1.42% | 35.8만 |
|---|
| 2026.04.28 | ₩14,199 | ₩14,253 | ₩14,119 | ₩14,159 | -0.28% | 37만 |
|---|
| 2026.04.27 | ₩14,119 | ₩14,226 | ₩14,119 | ₩14,173 | +0.38% | 53.7만 |
|---|
| 2026.04.24 | ₩13,946 | ₩14,146 | ₩13,932 | ₩14,119 | +1.24% | 133.8만 |
|---|
| 2026.04.23 | ₩14,052 | ₩14,093 | ₩13,906 | ₩13,972 | -0.57% | 87.3만 |
|---|
| 2026.04.22 | ₩14,133 | ₩14,186 | ₩14,012 | ₩14,066 | -0.47% | 92.8만 |
|---|
| 2026.04.21 | ₩14,079 | ₩14,226 | ₩13,972 | ₩14,039 | -0.28% | 78.6만 |
|---|
| 2026.04.20 | ₩13,972 | ₩14,052 | ₩13,866 | ₩14,052 | +0.57% | 89만 |
|---|
| 2026.04.17 | ₩13,919 | ₩14,133 | ₩13,879 | ₩14,106 | +1.34% | 84.3만 |
|---|
| 2026.04.16 | ₩13,999 | ₩14,012 | ₩13,759 | ₩13,786 | -1.53% | 99.7만 |
|---|
| 2026.04.15 | ₩13,959 | ₩14,052 | ₩13,852 | ₩14,052 | +0.67% | 75.7만 |
|---|
| 2026.04.14 | ₩13,839 | ₩13,932 | ₩13,839 | ₩13,919 | +0.58% | 79.4만 |
|---|
| 2026.04.13 | ₩13,639 | ₩13,826 | ₩13,559 | ₩13,812 | +1.27% | 115.8만 |
|---|
| 2026.04.10 | ₩13,719 | ₩13,759 | ₩13,625 | ₩13,692 | -0.19% | 89.2만 |
|---|
| 2026.04.09 | ₩13,505 | ₩13,746 | ₩13,505 | ₩13,692 | +1.38% | 144.9만 |
|---|
| 2026.04.08 | ₩13,545 | ₩13,599 | ₩13,452 | ₩13,559 | +0.10% | 218.8만 |
|---|
| 2026.04.07 | ₩13,332 | ₩13,385 | ₩13,198 | ₩13,252 | -0.60% | 94.2만 |
|---|
| 2026.04.06 | ₩13,265 | ₩13,439 | ₩13,238 | ₩13,359 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩12,972 | ₩13,305 | ₩12,945 | ₩13,305 | +2.57% | 155.8만 |
|---|
| 2026.04.01 | ₩13,212 | ₩13,278 | ₩13,145 | ₩13,145 | -0.51% | 141.7만 |
|---|
| 2026.03.31 | ₩13,505 | ₩13,706 | ₩13,412 | ₩13,692 | +1.38% | 155.2만 |
|---|
| 2026.03.30 | ₩13,265 | ₩13,465 | ₩13,145 | ₩13,332 | +0.50% | 122.7만 |
|---|
| 2026.03.27 | ₩13,292 | ₩13,292 | ₩13,065 | ₩13,118 | -1.31% | 178.4만 |
|---|
| 2026.03.26 | ₩13,439 | ₩13,505 | ₩13,332 | ₩13,359 | -0.60% | 112.7만 |
|---|
| 2026.03.25 | ₩13,439 | ₩13,585 | ₩13,399 | ₩13,505 | +0.50% | 134.5만 |
|---|
| 2026.03.24 | ₩13,305 | ₩13,439 | ₩13,198 | ₩13,292 | -0.10% | 101.4만 |
|---|
| 2026.03.23 | ₩13,252 | ₩13,492 | ₩13,185 | ₩13,332 | +0.60% | 370.5만 |
|---|
| 2026.03.20 | ₩13,639 | ₩13,665 | ₩13,012 | ₩13,065 | -4.21% | 536.1만 |
|---|
| 2026.03.19 | ₩13,572 | ₩13,759 | ₩13,559 | ₩13,652 | +0.59% | 346.4만 |
|---|
| 2026.03.18 | ₩13,706 | ₩13,799 | ₩13,572 | ₩13,572 | -0.97% | 193.9만 |
|---|
| 2026.03.17 | ₩13,759 | ₩13,892 | ₩13,759 | ₩13,786 | +0.19% | 154.2만 |
|---|
| 2026.03.16 | ₩13,692 | ₩13,852 | ₩13,639 | ₩13,639 | -0.39% | 147.7만 |
|---|
| 2026.03.13 | ₩13,839 | ₩13,919 | ₩13,559 | ₩13,585 | -1.83% | 168.8만 |
|---|
| 2026.03.12 | ₩13,919 | ₩13,959 | ₩13,732 | ₩13,746 | -1.25% | 147.4만 |
|---|
| 2026.03.11 | ₩14,066 | ₩14,066 | ₩13,879 | ₩14,012 | -0.38% | 185.5만 |
|---|
| 2026.03.10 | ₩13,959 | ₩14,226 | ₩13,919 | ₩14,066 | +0.76% | 196.2만 |
|---|
| 2026.03.09 | ₩13,852 | ₩13,972 | ₩13,505 | ₩13,919 | +0.48% | 314.9만 |
|---|
| 2026.03.06 | ₩14,146 | ₩14,146 | ₩13,892 | ₩14,012 | -0.94% | 323.6만 |
|---|
| 2026.03.05 | ₩14,239 | ₩14,373 | ₩14,146 | ₩14,226 | -0.09% | 175.4만 |
|---|
| 2026.03.04 | ₩14,293 | ₩14,413 | ₩14,239 | ₩14,306 | +0.09% | 102.1만 |
|---|
| 2026.03.03 | ₩14,173 | ₩14,413 | ₩14,119 | ₩14,279 | +0.75% | 141.8만 |
|---|
| 2026.03.02 | ₩14,119 | ₩14,520 | ₩13,946 | ₩14,426 | +2.17% | 156.7만 |
|---|
| 2026.02.27 | ₩14,346 | ₩14,426 | ₩14,293 | ₩14,333 | -0.09% | 140.6만 |
|---|
| 2026.02.26 | ₩14,213 | ₩14,413 | ₩14,199 | ₩14,359 | +1.03% | 225.2만 |
|---|
| 2026.02.25 | ₩14,199 | ₩14,226 | ₩13,986 | ₩14,199 | 0.00% | 210만 |
|---|
| 2026.02.24 | ₩14,173 | ₩14,213 | ₩13,999 | ₩14,186 | +0.09% | 115.3만 |
|---|
| 2026.02.23 | ₩14,333 | ₩14,453 | ₩14,106 | ₩14,159 | -1.21% | 116.2만 |
|---|
| 2026.02.20 | ₩14,279 | ₩14,359 | ₩14,226 | ₩14,359 | +0.56% | 120.5만 |
|---|
| 2026.02.19 | ₩14,333 | ₩14,373 | ₩14,213 | ₩14,319 | -0.09% | 236만 |
|---|
| 2026.02.18 | ₩14,346 | ₩14,480 | ₩14,293 | ₩14,359 | +0.09% | 287.2만 |
|---|
| 2026.02.17 | ₩14,493 | ₩14,493 | ₩14,213 | ₩14,359 | -0.92% | 155.8만 |
|---|
| 2026.02.13 | ₩14,386 | ₩14,586 | ₩14,199 | ₩14,440 | +0.37% | 164.9만 |
|---|
| 2026.02.12 | ₩14,480 | ₩14,573 | ₩14,306 | ₩14,359 | -0.83% | 123.4만 |
|---|
| 2026.02.11 | ₩14,386 | ₩14,533 | ₩14,346 | ₩14,386 | 0.00% | 181.4만 |
|---|
| 2026.02.10 | ₩14,319 | ₩14,333 | ₩14,239 | ₩14,319 | 0.00% | 159만 |
|---|
| 2026.02.09 | ₩14,386 | ₩14,386 | ₩14,079 | ₩14,253 | -0.93% | 173만 |
|---|
| 2026.02.06 | ₩14,466 | ₩14,493 | ₩14,373 | ₩14,399 | -0.46% | 151.9만 |
|---|
| 2026.02.05 | ₩14,466 | ₩14,573 | ₩14,359 | ₩14,399 | -0.46% | 151.6만 |
|---|
| 2026.02.04 | ₩14,480 | ₩14,586 | ₩14,413 | ₩14,560 | +0.55% | 163.1만 |
|---|
| 2026.02.03 | ₩14,426 | ₩14,586 | ₩14,306 | ₩14,493 | +0.46% | 306.5만 |
|---|
| 2026.02.02 | ₩14,440 | ₩14,480 | ₩14,253 | ₩14,319 | -0.83% | 235.1만 |
|---|
| 2026.01.30 | ₩15,040 | ₩15,040 | ₩14,346 | ₩14,440 | -3.99% | 449.6만 |
|---|
| 2026.01.29 | ₩15,147 | ₩15,147 | ₩14,933 | ₩15,080 | -0.44% | 158.5만 |
|---|
| 2026.01.28 | ₩15,147 | ₩15,267 | ₩15,080 | ₩15,093 | -0.35% | 192.8만 |
|---|
| 2026.01.27 | ₩14,907 | ₩15,147 | ₩14,880 | ₩15,147 | +1.61% | 110.2만 |
|---|
| 2026.01.26 | ₩14,947 | ₩14,947 | ₩14,733 | ₩14,933 | -0.09% | 150.1만 |
|---|
| 2026.01.23 | ₩15,000 | ₩15,000 | ₩14,853 | ₩14,933 | -0.44% | 203.3만 |
|---|
| 2026.01.22 | ₩15,000 | ₩15,120 | ₩14,947 | ₩14,960 | -0.27% | 196.1만 |
|---|
| 2026.01.21 | ₩14,947 | ₩14,987 | ₩14,746 | ₩14,960 | +0.09% | 167.5만 |
|---|
| 2026.01.20 | ₩15,000 | ₩15,027 | ₩14,880 | ₩14,893 | -0.71% | 294.9만 |
|---|
| 2026.01.16 | ₩14,947 | ₩15,240 | ₩14,920 | ₩15,240 | +1.96% | 178.9만 |
|---|
| 2026.01.15 | ₩14,720 | ₩14,973 | ₩14,626 | ₩14,947 | +1.54% | 176.9만 |
|---|
| 2026.01.14 | ₩14,520 | ₩14,706 | ₩14,426 | ₩14,693 | +1.19% | 112만 |
|---|
| 2026.01.13 | ₩14,613 | ₩14,653 | ₩14,440 | ₩14,520 | -0.64% | 75.4만 |
|---|
| 2026.01.12 | ₩14,560 | ₩14,626 | ₩14,453 | ₩14,586 | +0.18% | 29.8만 |
|---|
| 2026.01.09 | ₩14,613 | ₩14,746 | ₩14,560 | ₩14,600 | -0.09% | 73만 |
|---|
| 2026.01.08 | ₩14,186 | ₩14,533 | ₩14,186 | ₩14,413 | +1.60% | 91.8만 |
|---|
| 2026.01.07 | ₩14,359 | ₩14,440 | ₩14,213 | ₩14,213 | -1.02% | 50.2만 |
|---|
| 2026.01.06 | ₩14,306 | ₩14,373 | ₩14,173 | ₩14,359 | +0.37% | 45.9만 |
|---|
| 2026.01.05 | ₩14,279 | ₩14,333 | ₩14,119 | ₩14,306 | +0.19% | 70.2만 |
|---|
| 2026.01.02 | ₩14,079 | ₩14,386 | ₩13,959 | ₩14,306 | +1.61% | 68.7만 |
|---|
| 2025.12.31 | ₩14,066 | ₩14,133 | ₩14,026 | ₩14,026 | -0.28% | 72.8만 |
|---|
| 2025.12.30 | ₩14,026 | ₩14,093 | ₩13,999 | ₩14,026 | 0.00% | 94.7만 |
|---|
| 2025.12.29 | ₩14,146 | ₩14,159 | ₩13,986 | ₩14,026 | -0.85% | 49.4만 |
|---|
| 2025.12.26 | ₩14,600 | ₩14,653 | ₩14,506 | ₩14,573 | -0.18% | 39.8만 |
|---|
| 2025.12.24 | ₩14,506 | ₩14,613 | ₩14,480 | ₩14,600 | +0.64% | 61.9만 |
|---|
| 2025.12.23 | ₩14,666 | ₩14,680 | ₩14,453 | ₩14,466 | -1.36% | 61.9만 |
|---|
| 2025.12.22 | ₩14,520 | ₩14,680 | ₩14,520 | ₩14,640 | +0.83% | 155만 |
|---|
| 2025.12.19 | ₩14,493 | ₩14,613 | ₩14,493 | ₩14,520 | +0.18% | 74.9만 |
|---|
| 2025.12.18 | ₩14,453 | ₩14,573 | ₩14,440 | ₩14,506 | +0.37% | 83.5만 |
|---|
| 2025.12.17 | ₩14,293 | ₩14,533 | ₩14,293 | ₩14,413 | +0.84% | 39.8만 |
|---|
| 2025.12.16 | ₩14,373 | ₩14,386 | ₩14,213 | ₩14,226 | -1.02% | 36.1만 |
|---|
| 2025.12.15 | ₩14,319 | ₩14,399 | ₩14,266 | ₩14,346 | +0.19% | 59.2만 |
|---|
| 2025.12.12 | ₩14,373 | ₩14,480 | ₩14,306 | ₩14,306 | -0.46% | 54.9만 |
|---|
| 2025.12.11 | ₩14,413 | ₩14,453 | ₩14,306 | ₩14,346 | -0.46% | 52.3만 |
|---|
| 2025.12.10 | ₩14,253 | ₩14,426 | ₩14,239 | ₩14,359 | +0.75% | 153.3만 |
|---|
| 2025.12.09 | ₩14,386 | ₩14,466 | ₩14,239 | ₩14,239 | -1.02% | 76.5만 |
|---|
| 2025.12.08 | ₩14,506 | ₩14,520 | ₩14,346 | ₩14,359 | -1.01% | 49.3만 |
|---|
| 2025.12.05 | ₩14,440 | ₩14,560 | ₩14,413 | ₩14,520 | +0.55% | 31.8만 |
|---|
| 2025.12.04 | ₩14,520 | ₩14,560 | ₩14,373 | ₩14,413 | -0.74% | 45.2만 |
|---|
| 2025.12.03 | ₩14,399 | ₩14,520 | ₩14,399 | ₩14,506 | +0.74% | 45.4만 |
|---|
| 2025.12.02 | ₩14,440 | ₩14,453 | ₩14,346 | ₩14,386 | -0.37% | 52.1만 |
|---|
| 2025.12.01 | ₩14,373 | ₩14,453 | ₩14,319 | ₩14,413 | +0.28% | 70.8만 |
|---|
| 2025.11.28 | ₩14,466 | ₩14,520 | ₩14,413 | ₩14,453 | -0.09% | 23만 |
|---|
| 2025.11.26 | ₩14,306 | ₩14,560 | ₩14,306 | ₩14,453 | +1.03% | 53.4만 |
|---|
| 2025.11.25 | ₩14,012 | ₩14,319 | ₩14,012 | ₩14,306 | +2.10% | 42.4만 |
|---|
| 2025.11.24 | ₩14,012 | ₩14,012 | ₩13,879 | ₩13,959 | -0.38% | 55.7만 |
|---|
| 2025.11.21 | ₩13,759 | ₩14,012 | ₩13,706 | ₩13,959 | +1.45% | 76.5만 |
|---|
| 2025.11.20 | ₩13,772 | ₩13,879 | ₩13,665 | ₩13,665 | -0.78% | 65.3만 |
|---|
| 2025.11.19 | ₩13,772 | ₩13,826 | ₩13,692 | ₩13,732 | -0.29% | 56.9만 |
|---|
| 2025.11.18 | ₩13,719 | ₩13,786 | ₩13,652 | ₩13,759 | +0.29% | 53.5만 |
|---|
| 2025.11.17 | ₩13,919 | ₩13,946 | ₩13,719 | ₩13,719 | -1.44% | 68.9만 |
|---|
| 2025.11.14 | ₩13,932 | ₩13,946 | ₩13,799 | ₩13,892 | -0.29% | 35.6만 |
|---|
| 2025.11.13 | ₩13,946 | ₩14,026 | ₩13,892 | ₩13,932 | -0.10% | 50.1만 |
|---|
| 2025.11.12 | ₩14,106 | ₩14,119 | ₩13,932 | ₩13,972 | -0.95% | 61.6만 |
|---|
| 2025.11.11 | ₩13,932 | ₩14,106 | ₩13,932 | ₩14,066 | +0.96% | 72만 |
|---|
| 2025.11.10 | ₩14,012 | ₩14,012 | ₩13,892 | ₩13,892 | -0.86% | 47.4만 |
|---|
| 2025.11.07 | ₩13,866 | ₩13,999 | ₩13,826 | ₩13,986 | +0.87% | 50만 |
|---|
| 2025.11.06 | ₩14,026 | ₩14,066 | ₩13,852 | ₩13,852 | -1.24% | 45.6만 |
|---|
| 2025.11.05 | ₩13,972 | ₩14,066 | ₩13,959 | ₩14,026 | +0.38% | 52.9만 |
|---|
| 2025.11.04 | ₩13,759 | ₩13,959 | ₩13,759 | ₩13,959 | +1.45% | 44.3만 |
|---|
| 2025.11.03 | ₩13,812 | ₩13,852 | ₩13,639 | ₩13,852 | +0.29% | 89.6만 |
|---|
| 2025.10.31 | ₩13,799 | ₩13,852 | ₩13,612 | ₩13,812 | +0.10% | 90.6만 |
|---|
| 2025.10.30 | ₩13,879 | ₩13,959 | ₩13,719 | ₩13,786 | -0.67% | 114.7만 |
|---|
| 2025.10.29 | ₩14,052 | ₩14,159 | ₩13,879 | ₩13,906 | -1.04% | 63.5만 |
|---|
| 2025.10.28 | ₩14,119 | ₩14,159 | ₩13,999 | ₩14,039 | -0.57% | 49.8만 |
|---|
| 2025.10.27 | ₩14,146 | ₩14,186 | ₩14,079 | ₩14,146 | 0.00% | 59.1만 |
|---|
| 2025.10.24 | ₩14,093 | ₩14,213 | ₩14,079 | ₩14,093 | 0.00% | 47.1만 |
|---|
| 2025.10.23 | ₩14,133 | ₩14,146 | ₩13,986 | ₩13,999 | -0.94% | 64.7만 |
|---|
| 2025.10.22 | ₩14,012 | ₩14,146 | ₩13,999 | ₩14,119 | +0.76% | 51.9만 |
|---|
| 2025.10.21 | ₩14,012 | ₩14,026 | ₩13,906 | ₩13,972 | -0.29% | 49.1만 |
|---|
| 2025.10.20 | ₩13,892 | ₩14,039 | ₩13,826 | ₩14,012 | +0.86% | 90.3만 |
|---|
| 2025.10.17 | ₩13,746 | ₩13,879 | ₩13,706 | ₩13,866 | +0.87% | 59.4만 |
|---|
| 2025.10.16 | ₩13,986 | ₩14,026 | ₩13,732 | ₩13,759 | -1.62% | 58.6만 |
|---|
| 2025.10.15 | ₩14,052 | ₩14,066 | ₩13,959 | ₩13,986 | -0.47% | 36.4만 |
|---|
| 2025.10.14 | ₩13,799 | ₩14,026 | ₩13,786 | ₩13,972 | +1.26% | 42.6만 |
|---|
| 2025.10.13 | ₩13,786 | ₩13,892 | ₩13,706 | ₩13,879 | +0.68% | 48.6만 |
|---|
| 2025.10.10 | ₩13,866 | ₩13,932 | ₩13,679 | ₩13,706 | -1.15% | 53.1만 |
|---|