시장 데이터를 불러오는 중
전체 종목
iShares Global REIT ETF 과거 주가
iShares Global REIT ETF · REET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global REIT ETF · REET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,287 | ₩34,515 | ₩34,206 | ₩34,448 | +0.47% | 222.2만 |
| 2026.10.08 | ₩34,005 | ₩34,253 | ₩33,828 | ₩34,206 | +0.59% | 393.1만 |
| 2026.10.07 | ₩34,354 | ₩34,461 | ₩34,052 | ₩34,059 | -0.86% | 230.6만 |
| 2026.10.06 | ₩34,300 | ₩34,656 | ₩34,300 | ₩34,515 | +0.63% | 353.3만 |
| 2026.10.05 | ₩34,314 | ₩34,381 | ₩34,079 | ₩34,233 | -0.23% | 339.2만 |
| 2026.10.02 | ₩34,354 | ₩34,609 | ₩34,276 | ₩34,381 | +0.08% | 338.8만 |
| 2026.10.01 | ₩34,367 | ₩34,381 | ₩34,092 | ₩34,314 | -0.16% | 385.6만 |
| 2026.09.30 | ₩34,957 | ₩34,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,515 |
| ₩34,568 |
| -1.11% |
| 411.7만 |
| 2026.09.29 | ₩34,877 | ₩34,951 | ₩34,629 | ₩34,837 | -0.12% | 268.6만 |
|---|
| 2026.09.28 | ₩34,863 | ₩35,132 | ₩34,776 | ₩34,877 | +0.04% | 268.9만 |
|---|
| 2026.09.25 | ₩35,078 | ₩35,078 | ₩34,729 | ₩34,944 | -0.38% | 237.8만 |
|---|
| 2026.09.24 | ₩35,065 | ₩35,192 | ₩34,957 | ₩34,984 | -0.23% | 272.6만 |
|---|
| 2026.09.23 | ₩35,319 | ₩35,333 | ₩35,011 | ₩35,051 | -0.76% | 336.3만 |
|---|
| 2026.09.22 | ₩35,547 | ₩35,547 | ₩35,400 | ₩35,453 | -0.26% | 250.8만 |
|---|
| 2026.09.21 | ₩35,292 | ₩35,527 | ₩35,292 | ₩35,480 | +0.53% | 323.4만 |
|---|
| 2026.09.18 | ₩35,319 | ₩35,319 | ₩35,138 | ₩35,158 | -0.46% | 227만 |
|---|
| 2026.09.17 | ₩35,587 | ₩35,628 | ₩35,440 | ₩35,520 | -0.19% | 198.2만 |
|---|
| 2026.09.16 | ₩35,574 | ₩35,836 | ₩35,145 | ₩35,346 | -0.64% | 248.8만 |
|---|
| 2026.09.15 | ₩35,655 | ₩35,695 | ₩35,373 | ₩35,561 | -0.26% | 384.9만 |
|---|
| 2026.09.14 | ₩36,070 | ₩36,298 | ₩35,829 | ₩35,963 | -0.30% | 238.8만 |
|---|
| 2026.09.11 | ₩36,271 | ₩36,298 | ₩36,070 | ₩36,177 | -0.26% | 162.8만 |
|---|
| 2026.09.10 | ₩36,271 | ₩36,446 | ₩35,970 | ₩36,057 | -0.59% | 255.3만 |
|---|
| 2026.09.09 | ₩36,607 | ₩36,674 | ₩36,239 | ₩36,325 | -0.77% | 379.2만 |
|---|
| 2026.09.08 | ₩36,593 | ₩36,875 | ₩36,566 | ₩36,687 | +0.26% | 299.7만 |
|---|
| 2026.09.04 | ₩36,794 | ₩37,016 | ₩36,714 | ₩36,741 | -0.15% | 263.7만 |
|---|
| 2026.09.03 | ₩36,835 | ₩36,922 | ₩36,647 | ₩36,915 | +0.22% | 335.5만 |
|---|
| 2026.09.02 | ₩36,794 | ₩36,794 | ₩36,459 | ₩36,647 | -0.40% | 258.9만 |
|---|
| 2026.09.01 | ₩36,848 | ₩36,995 | ₩36,640 | ₩36,781 | -0.18% | 312.8만 |
|---|
| 2026.08.31 | ₩37,009 | ₩37,056 | ₩36,714 | ₩36,875 | -0.36% | 293.1만 |
|---|
| 2026.08.28 | ₩37,451 | ₩37,485 | ₩37,062 | ₩37,116 | -0.90% | 539.5만 |
|---|
| 2026.08.27 | ₩37,492 | ₩37,565 | ₩37,324 | ₩37,398 | -0.25% | 361만 |
|---|
| 2026.08.26 | ₩37,880 | ₩37,887 | ₩37,632 | ₩37,639 | -0.64% | 378만 |
|---|
| 2026.08.25 | ₩37,827 | ₩37,887 | ₩37,679 | ₩37,854 | +0.07% | 258.8만 |
|---|
| 2026.08.24 | ₩37,706 | ₩37,847 | ₩37,518 | ₩37,787 | +0.21% | 393.2만 |
|---|
| 2026.08.21 | ₩37,760 | ₩37,773 | ₩37,471 | ₩37,572 | -0.50% | 423.2만 |
|---|
| 2026.08.20 | ₩37,518 | ₩37,773 | ₩37,465 | ₩37,652 | +0.36% | 263.6만 |
|---|
| 2026.08.19 | ₩37,545 | ₩37,612 | ₩37,331 | ₩37,572 | +0.07% | 271.8만 |
|---|
| 2026.08.18 | ₩37,545 | ₩37,706 | ₩37,371 | ₩37,384 | -0.43% | 230.2만 |
|---|
| 2026.08.17 | ₩37,612 | ₩37,612 | ₩37,411 | ₩37,505 | -0.29% | 279.3만 |
|---|
| 2026.08.14 | ₩37,706 | ₩37,807 | ₩37,634 | ₩37,733 | +0.07% | 214.2만 |
|---|
| 2026.08.13 | ₩37,559 | ₩37,793 | ₩37,492 | ₩37,666 | +0.29% | 271.1만 |
|---|
| 2026.08.12 | ₩37,223 | ₩37,425 | ₩37,143 | ₩37,371 | +0.40% | 252.3만 |
|---|
| 2026.08.11 | ₩37,331 | ₩37,357 | ₩37,083 | ₩37,116 | -0.57% | 230.9만 |
|---|
| 2026.08.10 | ₩37,706 | ₩37,706 | ₩37,257 | ₩37,331 | -1.00% | 264.4만 |
|---|
| 2026.08.07 | ₩37,773 | ₩37,941 | ₩37,652 | ₩37,854 | +0.21% | 218.2만 |
|---|
| 2026.08.06 | ₩38,189 | ₩38,229 | ₩37,592 | ₩37,666 | -1.37% | 214만 |
|---|
| 2026.08.05 | ₩38,055 | ₩38,095 | ₩37,800 | ₩38,055 | 0.00% | 318.5만 |
|---|
| 2026.08.04 | ₩37,894 | ₩38,035 | ₩37,585 | ₩37,961 | +0.18% | 198.7만 |
|---|
| 2026.08.03 | ₩38,068 | ₩38,256 | ₩37,894 | ₩38,068 | 0.00% | 285.6만 |
|---|
| 2026.07.31 | ₩38,229 | ₩38,260 | ₩37,867 | ₩38,055 | -0.46% | 222.6만 |
|---|
| 2026.07.30 | ₩38,685 | ₩38,712 | ₩38,001 | ₩38,283 | -1.04% | 326.8만 |
|---|
| 2026.07.29 | ₩38,725 | ₩38,779 | ₩38,390 | ₩38,457 | -0.69% | 265.2만 |
|---|
| 2026.07.28 | ₩38,859 | ₩38,967 | ₩38,712 | ₩38,725 | -0.35% | 270.7만 |
|---|
| 2026.07.27 | ₩38,806 | ₩38,826 | ₩38,551 | ₩38,605 | -0.52% | 249만 |
|---|
| 2026.07.24 | ₩38,310 | ₩38,819 | ₩38,310 | ₩38,739 | +1.12% | 337.8만 |
|---|
| 2026.07.23 | ₩38,001 | ₩38,229 | ₩37,934 | ₩38,055 | +0.14% | 392.3만 |
|---|
| 2026.07.22 | ₩38,336 | ₩38,350 | ₩38,035 | ₩38,095 | -0.63% | 276만 |
|---|
| 2026.07.21 | ₩38,115 | ₩38,336 | ₩38,041 | ₩38,296 | +0.47% | 254.7만 |
|---|
| 2026.07.20 | ₩38,256 | ₩38,363 | ₩38,021 | ₩38,149 | -0.28% | 328.7만 |
|---|
| 2026.07.17 | ₩38,310 | ₩38,591 | ₩38,115 | ₩38,242 | -0.18% | 392.8만 |
|---|
| 2026.07.16 | ₩37,492 | ₩38,229 | ₩37,465 | ₩38,202 | +1.90% | 416.3만 |
|---|
| 2026.07.15 | ₩37,552 | ₩37,787 | ₩37,364 | ₩37,465 | -0.23% | 402.3만 |
|---|
| 2026.07.14 | ₩37,492 | ₩37,626 | ₩37,364 | ₩37,451 | -0.11% | 248.2만 |
|---|
| 2026.07.13 | ₩37,371 | ₩37,646 | ₩37,311 | ₩37,425 | +0.14% | 175.7만 |
|---|
| 2026.07.10 | ₩37,371 | ₩37,411 | ₩37,036 | ₩37,290 | -0.22% | 250.5만 |
|---|
| 2026.07.09 | ₩37,197 | ₩37,404 | ₩37,156 | ₩37,210 | +0.04% | 163.2만 |
|---|
| 2026.07.08 | ₩37,545 | ₩37,599 | ₩37,143 | ₩37,170 | -1.00% | 364.6만 |
|---|
| 2026.07.07 | ₩37,505 | ₩37,901 | ₩37,492 | ₩37,693 | +0.50% | 212만 |
|---|
| 2026.07.06 | ₩37,438 | ₩37,517 | ₩37,277 | ₩37,344 | -0.25% | 242.5만 |
|---|
| 2026.07.02 | ₩37,304 | ₩37,538 | ₩37,250 | ₩37,518 | +0.58% | 226.2만 |
|---|
| 2026.07.01 | ₩36,942 | ₩37,277 | ₩36,942 | ₩37,076 | +0.36% | 225.8만 |
|---|
| 2026.06.30 | ₩37,317 | ₩37,317 | ₩37,016 | ₩37,036 | -0.75% | 305.3만 |
|---|
| 2026.06.29 | ₩37,652 | ₩37,666 | ₩37,351 | ₩37,612 | -0.11% | 132.6만 |
|---|
| 2026.06.26 | ₩37,478 | ₩37,706 | ₩37,418 | ₩37,679 | +0.54% | 235.4만 |
|---|
| 2026.06.25 | ₩37,197 | ₩37,311 | ₩36,982 | ₩37,290 | +0.25% | 147.1만 |
|---|
| 2026.06.24 | ₩37,156 | ₩37,210 | ₩36,848 | ₩37,076 | -0.22% | 228.1만 |
|---|
| 2026.06.23 | ₩36,580 | ₩37,009 | ₩36,566 | ₩36,915 | +0.92% | 696.2만 |
|---|
| 2026.06.22 | ₩36,271 | ₩36,734 | ₩36,251 | ₩36,633 | +1.00% | 200.1만 |
|---|
| 2026.06.18 | ₩36,405 | ₩36,486 | ₩36,231 | ₩36,285 | -0.33% | 111.5만 |
|---|
| 2026.06.17 | ₩36,995 | ₩37,089 | ₩36,157 | ₩36,231 | -2.07% | 292.9만 |
|---|
| 2026.06.16 | ₩37,130 | ₩37,290 | ₩36,948 | ₩37,036 | -0.25% | 235.2만 |
|---|
| 2026.06.15 | ₩37,277 | ₩37,398 | ₩36,915 | ₩36,995 | -0.76% | 276.3만 |
|---|
| 2026.06.12 | ₩37,277 | ₩37,532 | ₩37,230 | ₩37,425 | +0.40% | 198.1만 |
|---|
| 2026.06.11 | ₩37,009 | ₩37,304 | ₩36,881 | ₩37,143 | +0.36% | 307.5만 |
|---|
| 2026.06.10 | ₩36,969 | ₩37,237 | ₩36,888 | ₩36,915 | -0.15% | 226.1만 |
|---|
| 2026.06.09 | ₩36,352 | ₩36,962 | ₩36,352 | ₩36,835 | +1.33% | 288.5만 |
|---|
| 2026.06.08 | ₩36,540 | ₩36,607 | ₩36,017 | ₩36,110 | -1.17% | 240.8만 |
|---|
| 2026.06.05 | ₩36,204 | ₩36,647 | ₩36,084 | ₩36,432 | +0.63% | 204.4만 |
|---|
| 2026.06.04 | ₩36,204 | ₩36,352 | ₩36,070 | ₩36,352 | +0.41% | 261.6만 |
|---|
| 2026.06.03 | ₩35,936 | ₩36,211 | ₩35,869 | ₩35,976 | +0.11% | 302.4만 |
|---|
| 2026.06.02 | ₩35,909 | ₩36,057 | ₩35,769 | ₩36,030 | +0.34% | 216.5만 |
|---|
| 2026.06.01 | ₩36,231 | ₩36,298 | ₩35,869 | ₩35,896 | -0.93% | 238.3만 |
|---|
| 2026.05.29 | ₩36,821 | ₩36,821 | ₩36,472 | ₩36,566 | -0.69% | 210.3만 |
|---|
| 2026.05.28 | ₩36,861 | ₩37,042 | ₩36,680 | ₩36,821 | -0.11% | 152.6만 |
|---|
| 2026.05.27 | ₩36,955 | ₩37,130 | ₩36,888 | ₩36,888 | -0.18% | 230.8만 |
|---|
| 2026.05.26 | ₩36,915 | ₩37,069 | ₩36,835 | ₩37,022 | +0.29% | 140.9만 |
|---|
| 2026.05.22 | ₩36,875 | ₩36,895 | ₩36,580 | ₩36,767 | -0.29% | 129.4만 |
|---|
| 2026.05.21 | ₩36,580 | ₩36,821 | ₩36,365 | ₩36,808 | +0.62% | 185.8만 |
|---|
| 2026.05.20 | ₩36,285 | ₩36,741 | ₩36,218 | ₩36,714 | +1.18% | 221.6만 |
|---|
| 2026.05.19 | ₩36,124 | ₩36,338 | ₩36,037 | ₩36,231 | +0.30% | 201.5만 |
|---|
| 2026.05.18 | ₩35,909 | ₩36,312 | ₩35,909 | ₩36,231 | +0.90% | 176.5만 |
|---|
| 2026.05.15 | ₩36,352 | ₩36,379 | ₩35,923 | ₩35,950 | -1.11% | 221.1만 |
|---|
| 2026.05.14 | ₩36,700 | ₩36,747 | ₩36,499 | ₩36,553 | -0.40% | 120.1만 |
|---|
| 2026.05.13 | ₩36,593 | ₩36,680 | ₩36,399 | ₩36,553 | -0.11% | 269.8만 |
|---|
| 2026.05.12 | ₩36,714 | ₩36,767 | ₩36,472 | ₩36,727 | +0.04% | 169.6만 |
|---|
| 2026.05.11 | ₩36,875 | ₩36,982 | ₩36,687 | ₩36,754 | -0.33% | 231.8만 |
|---|
| 2026.05.08 | ₩36,781 | ₩36,911 | ₩36,700 | ₩36,754 | -0.07% | 255.1만 |
|---|
| 2026.05.07 | ₩37,049 | ₩37,049 | ₩36,573 | ₩36,620 | -1.16% | 226.6만 |
|---|
| 2026.05.06 | ₩36,848 | ₩37,083 | ₩36,794 | ₩36,982 | +0.36% | 293.3만 |
|---|
| 2026.05.05 | ₩36,392 | ₩36,506 | ₩36,204 | ₩36,446 | +0.15% | 191.4만 |
|---|
| 2026.05.04 | ₩36,405 | ₩36,580 | ₩36,151 | ₩36,245 | -0.44% | 178.6만 |
|---|
| 2026.05.01 | ₩36,754 | ₩36,754 | ₩36,486 | ₩36,566 | -0.51% | 181.9만 |
|---|
| 2026.04.30 | ₩36,017 | ₩36,660 | ₩36,017 | ₩36,633 | +1.71% | 271.9만 |
|---|
| 2026.04.29 | ₩36,151 | ₩36,285 | ₩35,856 | ₩35,976 | -0.48% | 167.5만 |
|---|
| 2026.04.28 | ₩36,057 | ₩36,325 | ₩35,923 | ₩36,325 | +0.74% | 186.6만 |
|---|
| 2026.04.27 | ₩36,231 | ₩36,392 | ₩36,097 | ₩36,151 | -0.22% | 190.8만 |
|---|
| 2026.04.24 | ₩36,312 | ₩36,499 | ₩36,218 | ₩36,231 | -0.22% | 160.7만 |
|---|
| 2026.04.23 | ₩36,043 | ₩36,372 | ₩35,990 | ₩36,325 | +0.78% | 185.2만 |
|---|
| 2026.04.22 | ₩36,446 | ₩36,526 | ₩35,856 | ₩36,003 | -1.21% | 156.8만 |
|---|
| 2026.04.21 | ₩36,808 | ₩36,875 | ₩36,177 | ₩36,258 | -1.49% | 237.9만 |
|---|
| 2026.04.20 | ₩36,660 | ₩36,855 | ₩36,620 | ₩36,835 | +0.48% | 222.2만 |
|---|
| 2026.04.17 | ₩36,566 | ₩36,868 | ₩36,526 | ₩36,781 | +0.59% | 331만 |
|---|
| 2026.04.16 | ₩36,137 | ₩36,392 | ₩36,137 | ₩36,285 | +0.41% | 273.2만 |
|---|
| 2026.04.15 | ₩35,923 | ₩36,070 | ₩35,789 | ₩36,070 | +0.41% | 406.7만 |
|---|
| 2026.04.14 | ₩35,641 | ₩36,030 | ₩35,574 | ₩36,003 | +1.02% | 206만 |
|---|
| 2026.04.13 | ₩35,292 | ₩35,561 | ₩35,199 | ₩35,561 | +0.76% | 242.3만 |
|---|
| 2026.04.10 | ₩35,427 | ₩35,561 | ₩35,306 | ₩35,440 | +0.04% | 351.6만 |
|---|
| 2026.04.09 | ₩35,051 | ₩35,634 | ₩34,991 | ₩35,346 | +0.84% | 132.9만 |
|---|
| 2026.04.08 | ₩35,132 | ₩35,239 | ₩35,031 | ₩35,212 | +0.23% | 366.3만 |
|---|
| 2026.04.07 | ₩34,153 | ₩34,475 | ₩34,072 | ₩34,407 | +0.75% | 247.1만 |
|---|
| 2026.04.06 | ₩34,260 | ₩34,394 | ₩34,166 | ₩34,287 | +0.08% | 225만 |
|---|
| 2026.04.02 | ₩33,831 | ₩34,340 | ₩33,757 | ₩34,287 | +1.35% | 395.7만 |
|---|
| 2026.04.01 | ₩33,898 | ₩34,133 | ₩33,885 | ₩34,059 | +0.47% | 353.2만 |
|---|
| 2026.03.31 | ₩33,590 | ₩33,958 | ₩33,382 | ₩33,724 | +0.40% | 346.7만 |
|---|
| 2026.03.30 | ₩33,442 | ₩33,596 | ₩33,100 | ₩33,241 | -0.60% | 230.6만 |
|---|
| 2026.03.27 | ₩33,308 | ₩33,489 | ₩33,087 | ₩33,120 | -0.56% | 237.9만 |
|---|
| 2026.03.26 | ₩33,455 | ₩33,724 | ₩33,368 | ₩33,455 | 0.00% | 281.2만 |
|---|
| 2026.03.25 | ₩33,844 | ₩33,844 | ₩33,482 | ₩33,643 | -0.59% | 347.6만 |
|---|
| 2026.03.24 | ₩33,482 | ₩33,824 | ₩33,335 | ₩33,590 | +0.32% | 365.8만 |
|---|
| 2026.03.23 | ₩33,871 | ₩34,193 | ₩33,710 | ₩33,724 | -0.44% | 417만 |
|---|
| 2026.03.20 | ₩34,421 | ₩34,488 | ₩33,321 | ₩33,469 | -2.77% | 311.5만 |
|---|
| 2026.03.19 | ₩34,407 | ₩34,669 | ₩34,300 | ₩34,528 | +0.35% | 281.4만 |
|---|
| 2026.03.18 | ₩35,024 | ₩35,038 | ₩34,615 | ₩34,622 | -1.15% | 160.1만 |
|---|
| 2026.03.17 | ₩35,185 | ₩35,319 | ₩35,065 | ₩35,078 | -0.30% | 193.5만 |
|---|
| 2026.03.16 | ₩34,984 | ₩35,333 | ₩34,984 | ₩35,132 | +0.42% | 278.8만 |
|---|
| 2026.03.13 | ₩35,024 | ₩35,266 | ₩34,642 | ₩34,676 | -1.00% | 211.6만 |
|---|
| 2026.03.12 | ₩34,823 | ₩35,058 | ₩34,743 | ₩34,850 | +0.08% | 282.1만 |
|---|
| 2026.03.11 | ₩35,319 | ₩35,319 | ₩35,024 | ₩35,105 | -0.61% | 168.1만 |
|---|
| 2026.03.10 | ₩35,373 | ₩35,795 | ₩35,212 | ₩35,427 | +0.15% | 207만 |
|---|
| 2026.03.09 | ₩34,930 | ₩35,500 | ₩34,555 | ₩35,386 | +1.31% | 219.8만 |
|---|
| 2026.03.06 | ₩35,413 | ₩35,413 | ₩35,145 | ₩35,319 | -0.27% | 223.4만 |
|---|
| 2026.03.05 | ₩35,882 | ₩35,882 | ₩35,460 | ₩35,762 | -0.34% | 200.5만 |
|---|
| 2026.03.04 | ₩36,003 | ₩36,124 | ₩35,735 | ₩36,097 | +0.26% | 185.1만 |
|---|
| 2026.03.03 | ₩35,882 | ₩36,177 | ₩35,474 | ₩36,057 | +0.49% | 139.8만 |
|---|
| 2026.03.02 | ₩36,164 | ₩36,613 | ₩36,097 | ₩36,526 | +1.00% | 176.1만 |
|---|
| 2026.02.27 | ₩36,459 | ₩36,801 | ₩36,459 | ₩36,540 | +0.22% | 259.1만 |
|---|
| 2026.02.26 | ₩36,526 | ₩36,660 | ₩36,432 | ₩36,593 | +0.18% | 84.6만 |
|---|
| 2026.02.25 | ₩36,365 | ₩36,439 | ₩36,211 | ₩36,379 | +0.04% | 147.6만 |
|---|
| 2026.02.24 | ₩36,271 | ₩36,365 | ₩36,137 | ₩36,325 | +0.15% | 254.9만 |
|---|
| 2026.02.23 | ₩36,245 | ₩36,513 | ₩36,177 | ₩36,325 | +0.22% | 212.3만 |
|---|
| 2026.02.20 | ₩36,043 | ₩36,285 | ₩35,983 | ₩36,285 | +0.67% | 119만 |
|---|
| 2026.02.19 | ₩35,976 | ₩36,110 | ₩35,829 | ₩36,017 | +0.11% | 170만 |
|---|
| 2026.02.18 | ₩36,486 | ₩36,486 | ₩36,037 | ₩36,070 | -1.14% | 231.6만 |
|---|
| 2026.02.17 | ₩36,312 | ₩36,553 | ₩36,137 | ₩36,540 | +0.63% | 145.8만 |
|---|
| 2026.02.13 | ₩35,896 | ₩36,291 | ₩35,789 | ₩36,177 | +0.78% | 182.9만 |
|---|
| 2026.02.12 | ₩36,204 | ₩36,392 | ₩35,775 | ₩35,815 | -1.07% | 305.4만 |
|---|
| 2026.02.11 | ₩35,882 | ₩36,084 | ₩35,815 | ₩35,896 | +0.04% | 211.2만 |
|---|
| 2026.02.10 | ₩35,453 | ₩35,842 | ₩35,440 | ₩35,735 | +0.79% | 170.2만 |
|---|
| 2026.02.09 | ₩35,225 | ₩35,427 | ₩35,091 | ₩35,400 | +0.49% | 136.6만 |
|---|
| 2026.02.06 | ₩34,904 | ₩35,244 | ₩34,904 | ₩35,212 | +0.88% | 106.9만 |
|---|
| 2026.02.05 | ₩34,622 | ₩34,863 | ₩34,528 | ₩34,756 | +0.39% | 124.2만 |
|---|
| 2026.02.04 | ₩34,542 | ₩34,877 | ₩34,501 | ₩34,756 | +0.62% | 115.6만 |
|---|
| 2026.02.03 | ₩34,166 | ₩34,361 | ₩34,045 | ₩34,340 | +0.51% | 234.5만 |
|---|
| 2026.02.02 | ₩34,434 | ₩34,515 | ₩34,193 | ₩34,193 | -0.70% | 103.9만 |
|---|
| 2026.01.30 | ₩34,327 | ₩34,434 | ₩34,106 | ₩34,421 | +0.27% | 120만 |
|---|
| 2026.01.29 | ₩34,206 | ₩34,501 | ₩34,045 | ₩34,488 | +0.82% | 153.8만 |
|---|
| 2026.01.28 | ₩34,233 | ₩34,354 | ₩33,972 | ₩34,032 | -0.59% | 96.7만 |
|---|
| 2026.01.27 | ₩34,193 | ₩34,294 | ₩34,098 | ₩34,273 | +0.24% | 87.8만 |
|---|
| 2026.01.26 | ₩34,327 | ₩34,407 | ₩34,126 | ₩34,153 | -0.51% | 77.3만 |
|---|
| 2026.01.23 | ₩34,045 | ₩34,200 | ₩33,905 | ₩34,166 | +0.35% | 78.3만 |
|---|
| 2026.01.22 | ₩34,367 | ₩34,407 | ₩34,019 | ₩34,045 | -0.94% | 90.2만 |
|---|
| 2026.01.21 | ₩34,407 | ₩34,428 | ₩34,059 | ₩34,287 | -0.35% | 92.6만 |
|---|
| 2026.01.20 | ₩34,582 | ₩34,582 | ₩34,225 | ₩34,247 | -0.97% | 142.8만 |
|---|
| 2026.01.16 | ₩34,407 | ₩34,791 | ₩34,367 | ₩34,702 | +0.86% | 167.2만 |
|---|
| 2026.01.15 | ₩34,300 | ₩34,568 | ₩34,300 | ₩34,367 | +0.20% | 72만 |
|---|
| 2026.01.14 | ₩34,059 | ₩34,253 | ₩33,952 | ₩34,233 | +0.51% | 96.5만 |
|---|
| 2026.01.13 | ₩33,978 | ₩34,086 | ₩33,710 | ₩34,045 | +0.20% | 84.4만 |
|---|
| 2026.01.12 | ₩33,992 | ₩34,126 | ₩33,918 | ₩33,978 | -0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩33,911 | ₩34,126 | ₩33,911 | ₩33,965 | +0.16% | 70.7만 |
|---|
| 2026.01.08 | ₩33,603 | ₩34,032 | ₩33,590 | ₩33,965 | +1.08% | 64.3만 |
|---|
| 2026.01.07 | ₩33,978 | ₩34,045 | ₩33,683 | ₩33,710 | -0.79% | 120.5만 |
|---|
| 2026.01.06 | ₩33,496 | ₩33,815 | ₩33,455 | ₩33,750 | +0.76% | 81.4만 |
|---|
| 2026.01.05 | ₩33,442 | ₩33,704 | ₩33,308 | ₩33,603 | +0.48% | 124.1만 |
|---|
| 2026.01.02 | ₩33,496 | ₩33,627 | ₩33,308 | ₩33,549 | +0.16% | 78.4만 |
|---|
| 2025.12.31 | ₩33,683 | ₩33,683 | ₩33,429 | ₩33,455 | -0.68% | 47.3만 |
|---|
| 2025.12.30 | ₩33,710 | ₩33,724 | ₩33,603 | ₩33,670 | -0.12% | 157.4만 |
|---|
| 2025.12.29 | ₩33,590 | ₩33,724 | ₩33,549 | ₩33,657 | +0.20% | 343.8만 |
|---|
| 2025.12.26 | ₩33,549 | ₩33,603 | ₩33,455 | ₩33,576 | +0.08% | 100만 |
|---|
| 2025.12.24 | ₩33,375 | ₩33,569 | ₩33,362 | ₩33,523 | +0.44% | 101.1만 |
|---|
| 2025.12.23 | ₩33,375 | ₩33,388 | ₩33,281 | ₩33,348 | -0.08% | 174.5만 |
|---|
| 2025.12.22 | ₩33,067 | ₩33,295 | ₩33,046 | ₩33,254 | +0.57% | 158만 |
|---|
| 2025.12.19 | ₩33,160 | ₩33,321 | ₩33,107 | ₩33,134 | -0.08% | 204.3만 |
|---|
| 2025.12.18 | ₩33,388 | ₩33,482 | ₩33,154 | ₩33,201 | -0.56% | 195.8만 |
|---|
| 2025.12.17 | ₩33,160 | ₩33,328 | ₩33,107 | ₩33,241 | +0.24% | 190.9만 |
|---|
| 2025.12.16 | ₩33,362 | ₩33,442 | ₩33,087 | ₩33,147 | -0.64% | 171.7만 |
|---|
| 2025.12.15 | ₩33,321 | ₩33,362 | ₩33,167 | ₩33,348 | +0.08% | 181만 |
|---|
| 2025.12.12 | ₩33,750 | ₩33,911 | ₩33,543 | ₩33,670 | -0.24% | 129만 |
|---|
| 2025.12.11 | ₩33,657 | ₩33,791 | ₩33,556 | ₩33,683 | +0.08% | 203.6만 |
|---|
| 2025.12.10 | ₩33,496 | ₩33,757 | ₩33,462 | ₩33,590 | +0.28% | 157.8만 |
|---|
| 2025.12.09 | ₩33,616 | ₩33,777 | ₩33,429 | ₩33,455 | -0.48% | 198만 |
|---|
| 2025.12.08 | ₩33,817 | ₩33,871 | ₩33,549 | ₩33,576 | -0.71% | 169.2만 |
|---|
| 2025.12.05 | ₩33,911 | ₩33,999 | ₩33,838 | ₩33,871 | -0.12% | 146.7만 |
|---|
| 2025.12.04 | ₩34,019 | ₩34,153 | ₩33,878 | ₩33,925 | -0.28% | 683.6만 |
|---|
| 2025.12.03 | ₩34,086 | ₩34,166 | ₩33,993 | ₩34,086 | 0.00% | 501만 |
|---|
| 2025.12.02 | ₩34,126 | ₩34,173 | ₩33,945 | ₩34,045 | -0.24% | 585.3만 |
|---|
| 2025.12.01 | ₩34,180 | ₩34,233 | ₩34,045 | ₩34,059 | -0.35% | 154.2만 |
|---|
| 2025.11.28 | ₩34,206 | ₩34,448 | ₩34,206 | ₩34,407 | +0.59% | 40.4만 |
|---|
| 2025.11.26 | ₩34,032 | ₩34,401 | ₩33,992 | ₩34,260 | +0.67% | 109.6만 |
|---|
| 2025.11.25 | ₩33,817 | ₩34,186 | ₩33,817 | ₩34,045 | +0.67% | 209만 |
|---|
| 2025.11.24 | ₩33,750 | ₩33,831 | ₩33,556 | ₩33,683 | -0.20% | 392.3만 |
|---|
| 2025.11.21 | ₩33,415 | ₩33,811 | ₩33,281 | ₩33,724 | +0.92% | 166.9만 |
|---|
| 2025.11.20 | ₩33,643 | ₩33,784 | ₩33,270 | ₩33,295 | -1.04% | 164.7만 |
|---|
| 2025.11.19 | ₩33,683 | ₩33,737 | ₩33,348 | ₩33,455 | -0.68% | 141.7만 |
|---|
| 2025.11.18 | ₩33,616 | ₩33,797 | ₩33,529 | ₩33,683 | +0.20% | 182.2만 |
|---|
| 2025.11.17 | ₩33,831 | ₩33,905 | ₩33,509 | ₩33,630 | -0.59% | 136.8만 |
|---|
| 2025.11.14 | ₩33,764 | ₩33,838 | ₩33,657 | ₩33,791 | +0.08% | 154.3만 |
|---|
| 2025.11.13 | ₩34,045 | ₩34,082 | ₩33,750 | ₩33,804 | -0.71% | 69.4만 |
|---|
| 2025.11.12 | ₩34,340 | ₩34,401 | ₩34,180 | ₩34,193 | -0.43% | 151.6만 |
|---|
| 2025.11.11 | ₩34,300 | ₩34,468 | ₩34,300 | ₩34,448 | +0.43% | 97.2만 |
|---|
| 2025.11.10 | ₩34,193 | ₩34,273 | ₩33,985 | ₩34,153 | -0.12% | 105.1만 |
|---|
| 2025.11.07 | ₩33,831 | ₩34,220 | ₩33,791 | ₩34,220 | +1.15% | 111.6만 |
|---|
| 2025.11.06 | ₩33,885 | ₩33,938 | ₩33,710 | ₩33,764 | -0.36% | 136.6만 |
|---|
| 2025.11.05 | ₩33,817 | ₩33,905 | ₩33,690 | ₩33,804 | -0.04% | 81.8만 |
|---|
| 2025.11.04 | ₩33,737 | ₩33,817 | ₩33,623 | ₩33,764 | +0.08% | 143.4만 |
|---|
| 2025.11.03 | ₩33,710 | ₩33,831 | ₩33,402 | ₩33,831 | +0.36% | 189.7만 |
|---|
| 2025.10.31 | ₩33,576 | ₩33,878 | ₩33,489 | ₩33,804 | +0.68% | 174만 |
|---|
| 2025.10.30 | ₩33,536 | ₩33,898 | ₩33,509 | ₩33,750 | +0.64% | 172.7만 |
|---|
| 2025.10.29 | ₩34,220 | ₩34,275 | ₩33,543 | ₩33,670 | -1.61% | 211.4만 |
|---|
| 2025.10.28 | ₩34,944 | ₩34,944 | ₩34,340 | ₩34,354 | -1.69% | 250.5만 |
|---|
| 2025.10.27 | ₩34,823 | ₩34,890 | ₩34,656 | ₩34,890 | +0.19% | 137.7만 |
|---|
| 2025.10.24 | ₩34,823 | ₩34,957 | ₩34,749 | ₩34,770 | -0.15% | 77.4만 |
|---|
| 2025.10.23 | ₩34,783 | ₩34,823 | ₩34,501 | ₩34,702 | -0.23% | 164.4만 |
|---|
| 2025.10.22 | ₩34,622 | ₩34,716 | ₩34,488 | ₩34,662 | +0.12% | 217.7만 |
|---|
| 2025.10.21 | ₩34,595 | ₩34,656 | ₩34,448 | ₩34,461 | -0.39% | 170.1만 |
|---|
| 2025.10.20 | ₩34,542 | ₩34,682 | ₩34,461 | ₩34,649 | +0.31% | 146.6만 |
|---|
| 2025.10.17 | ₩34,112 | ₩34,394 | ₩34,072 | ₩34,354 | +0.71% | 262.8만 |
|---|
| 2025.10.16 | ₩34,233 | ₩34,397 | ₩34,072 | ₩34,166 | -0.20% | 160.8만 |
|---|
| 2025.10.15 | ₩33,871 | ₩34,240 | ₩33,844 | ₩34,180 | +0.91% | 114.9만 |
|---|
| 2025.10.14 | ₩33,442 | ₩33,864 | ₩33,429 | ₩33,791 | +1.04% | 103.1만 |
|---|
| 2025.10.13 | ₩33,348 | ₩33,536 | ₩33,268 | ₩33,536 | +0.56% | 132.3만 |
|---|
| 2025.10.10 | ₩33,670 | ₩33,730 | ₩33,201 | ₩33,254 | -1.23% | 107만 |
|---|