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 | ₩34,264 | ₩34,492 | ₩34,184 | ₩34,425 | +0.47% | 222.2만 |
| 2026.10.08 | ₩33,983 | ₩34,231 | ₩33,806 | ₩34,184 | +0.59% | 393.1만 |
| 2026.10.07 | ₩34,331 | ₩34,439 | ₩34,030 | ₩34,037 | -0.86% | 230.6만 |
| 2026.10.06 | ₩34,278 | ₩34,633 | ₩34,278 | ₩34,492 | +0.63% | 353.3만 |
| 2026.10.05 | ₩34,291 | ₩34,358 | ₩34,057 | ₩34,211 | -0.23% | 339.2만 |
| 2026.10.02 | ₩34,331 | ₩34,586 | ₩34,254 | ₩34,358 | +0.08% | 338.8만 |
| 2026.10.01 | ₩34,345 | ₩34,358 | ₩34,070 | ₩34,291 | -0.16% | 385.6만 |
| 2026.09.30 | ₩34,934 | ₩34,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,546 |
| -1.11% |
| 411.7만 |
| 2026.09.29 | ₩34,854 | ₩34,928 | ₩34,606 | ₩34,814 | -0.12% | 268.6만 |
|---|
| 2026.09.28 | ₩34,841 | ₩35,109 | ₩34,753 | ₩34,854 | +0.04% | 268.9만 |
|---|
| 2026.09.25 | ₩35,055 | ₩35,055 | ₩34,707 | ₩34,921 | -0.38% | 237.8만 |
|---|
| 2026.09.24 | ₩35,042 | ₩35,169 | ₩34,934 | ₩34,961 | -0.23% | 272.6만 |
|---|
| 2026.09.23 | ₩35,296 | ₩35,310 | ₩34,988 | ₩35,028 | -0.76% | 336.3만 |
|---|
| 2026.09.22 | ₩35,524 | ₩35,524 | ₩35,377 | ₩35,430 | -0.26% | 250.8만 |
|---|
| 2026.09.21 | ₩35,269 | ₩35,504 | ₩35,269 | ₩35,457 | +0.53% | 323.4만 |
|---|
| 2026.09.18 | ₩35,296 | ₩35,296 | ₩35,115 | ₩35,135 | -0.46% | 227만 |
|---|
| 2026.09.17 | ₩35,564 | ₩35,604 | ₩35,417 | ₩35,497 | -0.19% | 198.2만 |
|---|
| 2026.09.16 | ₩35,551 | ₩35,812 | ₩35,122 | ₩35,323 | -0.64% | 248.8만 |
|---|
| 2026.09.15 | ₩35,631 | ₩35,671 | ₩35,350 | ₩35,537 | -0.26% | 384.9만 |
|---|
| 2026.09.14 | ₩36,047 | ₩36,274 | ₩35,805 | ₩35,939 | -0.30% | 238.8만 |
|---|
| 2026.09.11 | ₩36,248 | ₩36,274 | ₩36,047 | ₩36,154 | -0.26% | 162.8만 |
|---|
| 2026.09.10 | ₩36,248 | ₩36,422 | ₩35,946 | ₩36,033 | -0.59% | 255.3만 |
|---|
| 2026.09.09 | ₩36,583 | ₩36,650 | ₩36,215 | ₩36,301 | -0.77% | 379.2만 |
|---|
| 2026.09.08 | ₩36,569 | ₩36,851 | ₩36,542 | ₩36,663 | +0.26% | 299.7만 |
|---|
| 2026.09.04 | ₩36,770 | ₩36,991 | ₩36,690 | ₩36,717 | -0.15% | 263.7만 |
|---|
| 2026.09.03 | ₩36,810 | ₩36,897 | ₩36,623 | ₩36,891 | +0.22% | 335.5만 |
|---|
| 2026.09.02 | ₩36,770 | ₩36,770 | ₩36,435 | ₩36,623 | -0.40% | 258.9만 |
|---|
| 2026.09.01 | ₩36,824 | ₩36,971 | ₩36,616 | ₩36,757 | -0.18% | 312.8만 |
|---|
| 2026.08.31 | ₩36,985 | ₩37,031 | ₩36,690 | ₩36,851 | -0.36% | 293.1만 |
|---|
| 2026.08.28 | ₩37,427 | ₩37,460 | ₩37,038 | ₩37,092 | -0.90% | 539.5만 |
|---|
| 2026.08.27 | ₩37,467 | ₩37,541 | ₩37,299 | ₩37,373 | -0.25% | 361만 |
|---|
| 2026.08.26 | ₩37,856 | ₩37,862 | ₩37,608 | ₩37,614 | -0.64% | 378만 |
|---|
| 2026.08.25 | ₩37,802 | ₩37,862 | ₩37,655 | ₩37,829 | +0.07% | 258.8만 |
|---|
| 2026.08.24 | ₩37,681 | ₩37,822 | ₩37,494 | ₩37,762 | +0.21% | 393.2만 |
|---|
| 2026.08.21 | ₩37,735 | ₩37,748 | ₩37,447 | ₩37,547 | -0.50% | 423.2만 |
|---|
| 2026.08.20 | ₩37,494 | ₩37,748 | ₩37,440 | ₩37,628 | +0.36% | 263.6만 |
|---|
| 2026.08.19 | ₩37,521 | ₩37,588 | ₩37,306 | ₩37,547 | +0.07% | 271.8만 |
|---|
| 2026.08.18 | ₩37,521 | ₩37,681 | ₩37,346 | ₩37,360 | -0.43% | 230.2만 |
|---|
| 2026.08.17 | ₩37,588 | ₩37,588 | ₩37,387 | ₩37,480 | -0.29% | 279.3만 |
|---|
| 2026.08.14 | ₩37,681 | ₩37,782 | ₩37,609 | ₩37,708 | +0.07% | 214.2만 |
|---|
| 2026.08.13 | ₩37,534 | ₩37,768 | ₩37,467 | ₩37,641 | +0.29% | 271.1만 |
|---|
| 2026.08.12 | ₩37,199 | ₩37,400 | ₩37,119 | ₩37,346 | +0.40% | 252.3만 |
|---|
| 2026.08.11 | ₩37,306 | ₩37,333 | ₩37,058 | ₩37,092 | -0.57% | 230.9만 |
|---|
| 2026.08.10 | ₩37,681 | ₩37,681 | ₩37,232 | ₩37,306 | -1.00% | 264.4만 |
|---|
| 2026.08.07 | ₩37,748 | ₩37,916 | ₩37,628 | ₩37,829 | +0.21% | 218.2만 |
|---|
| 2026.08.06 | ₩38,164 | ₩38,204 | ₩37,567 | ₩37,641 | -1.37% | 214만 |
|---|
| 2026.08.05 | ₩38,030 | ₩38,070 | ₩37,775 | ₩38,030 | 0.00% | 318.5만 |
|---|
| 2026.08.04 | ₩37,869 | ₩38,010 | ₩37,561 | ₩37,936 | +0.18% | 198.7만 |
|---|
| 2026.08.03 | ₩38,043 | ₩38,231 | ₩37,869 | ₩38,043 | 0.00% | 285.6만 |
|---|
| 2026.07.31 | ₩38,204 | ₩38,235 | ₩37,842 | ₩38,030 | -0.46% | 222.6만 |
|---|
| 2026.07.30 | ₩38,660 | ₩38,686 | ₩37,976 | ₩38,258 | -1.04% | 326.8만 |
|---|
| 2026.07.29 | ₩38,700 | ₩38,753 | ₩38,365 | ₩38,432 | -0.69% | 265.2만 |
|---|
| 2026.07.28 | ₩38,834 | ₩38,941 | ₩38,686 | ₩38,700 | -0.35% | 270.7만 |
|---|
| 2026.07.27 | ₩38,780 | ₩38,800 | ₩38,526 | ₩38,579 | -0.52% | 249만 |
|---|
| 2026.07.24 | ₩38,284 | ₩38,794 | ₩38,284 | ₩38,713 | +1.12% | 337.8만 |
|---|
| 2026.07.23 | ₩37,976 | ₩38,204 | ₩37,909 | ₩38,030 | +0.14% | 392.3만 |
|---|
| 2026.07.22 | ₩38,311 | ₩38,325 | ₩38,010 | ₩38,070 | -0.63% | 276만 |
|---|
| 2026.07.21 | ₩38,090 | ₩38,311 | ₩38,016 | ₩38,271 | +0.47% | 254.7만 |
|---|
| 2026.07.20 | ₩38,231 | ₩38,338 | ₩37,996 | ₩38,124 | -0.28% | 328.7만 |
|---|
| 2026.07.17 | ₩38,284 | ₩38,566 | ₩38,090 | ₩38,217 | -0.18% | 392.8만 |
|---|
| 2026.07.16 | ₩37,467 | ₩38,204 | ₩37,440 | ₩38,177 | +1.90% | 416.3만 |
|---|
| 2026.07.15 | ₩37,527 | ₩37,762 | ₩37,340 | ₩37,440 | -0.23% | 402.3만 |
|---|
| 2026.07.14 | ₩37,467 | ₩37,601 | ₩37,340 | ₩37,427 | -0.11% | 248.2만 |
|---|
| 2026.07.13 | ₩37,346 | ₩37,621 | ₩37,286 | ₩37,400 | +0.14% | 175.7만 |
|---|
| 2026.07.10 | ₩37,346 | ₩37,387 | ₩37,011 | ₩37,266 | -0.22% | 250.5만 |
|---|
| 2026.07.09 | ₩37,172 | ₩37,380 | ₩37,132 | ₩37,186 | +0.04% | 163.2만 |
|---|
| 2026.07.08 | ₩37,521 | ₩37,574 | ₩37,119 | ₩37,145 | -1.00% | 364.6만 |
|---|
| 2026.07.07 | ₩37,480 | ₩37,876 | ₩37,467 | ₩37,668 | +0.50% | 212만 |
|---|
| 2026.07.06 | ₩37,413 | ₩37,492 | ₩37,253 | ₩37,320 | -0.25% | 242.5만 |
|---|
| 2026.07.02 | ₩37,279 | ₩37,514 | ₩37,226 | ₩37,494 | +0.58% | 226.2만 |
|---|
| 2026.07.01 | ₩36,918 | ₩37,253 | ₩36,918 | ₩37,052 | +0.36% | 225.8만 |
|---|
| 2026.06.30 | ₩37,293 | ₩37,293 | ₩36,991 | ₩37,011 | -0.75% | 305.3만 |
|---|
| 2026.06.29 | ₩37,628 | ₩37,641 | ₩37,326 | ₩37,588 | -0.11% | 132.6만 |
|---|
| 2026.06.26 | ₩37,454 | ₩37,681 | ₩37,393 | ₩37,655 | +0.54% | 235.4만 |
|---|
| 2026.06.25 | ₩37,172 | ₩37,286 | ₩36,958 | ₩37,266 | +0.25% | 147.1만 |
|---|
| 2026.06.24 | ₩37,132 | ₩37,186 | ₩36,824 | ₩37,052 | -0.22% | 228.1만 |
|---|
| 2026.06.23 | ₩36,556 | ₩36,985 | ₩36,542 | ₩36,891 | +0.92% | 696.2만 |
|---|
| 2026.06.22 | ₩36,248 | ₩36,710 | ₩36,227 | ₩36,609 | +1.00% | 200.1만 |
|---|
| 2026.06.18 | ₩36,382 | ₩36,462 | ₩36,207 | ₩36,261 | -0.33% | 111.5만 |
|---|
| 2026.06.17 | ₩36,971 | ₩37,065 | ₩36,134 | ₩36,207 | -2.07% | 292.9만 |
|---|
| 2026.06.16 | ₩37,105 | ₩37,266 | ₩36,924 | ₩37,011 | -0.25% | 235.2만 |
|---|
| 2026.06.15 | ₩37,253 | ₩37,373 | ₩36,891 | ₩36,971 | -0.76% | 276.3만 |
|---|
| 2026.06.12 | ₩37,253 | ₩37,507 | ₩37,206 | ₩37,400 | +0.40% | 198.1만 |
|---|
| 2026.06.11 | ₩36,985 | ₩37,279 | ₩36,857 | ₩37,119 | +0.36% | 307.5만 |
|---|
| 2026.06.10 | ₩36,944 | ₩37,212 | ₩36,864 | ₩36,891 | -0.15% | 226.1만 |
|---|
| 2026.06.09 | ₩36,328 | ₩36,938 | ₩36,328 | ₩36,810 | +1.33% | 288.5만 |
|---|
| 2026.06.08 | ₩36,516 | ₩36,583 | ₩35,993 | ₩36,087 | -1.17% | 240.8만 |
|---|
| 2026.06.05 | ₩36,181 | ₩36,623 | ₩36,060 | ₩36,408 | +0.63% | 204.4만 |
|---|
| 2026.06.04 | ₩36,181 | ₩36,328 | ₩36,047 | ₩36,328 | +0.41% | 261.6만 |
|---|
| 2026.06.03 | ₩35,913 | ₩36,187 | ₩35,846 | ₩35,953 | +0.11% | 302.4만 |
|---|
| 2026.06.02 | ₩35,886 | ₩36,033 | ₩35,745 | ₩36,006 | +0.34% | 216.5만 |
|---|
| 2026.06.01 | ₩36,207 | ₩36,274 | ₩35,846 | ₩35,872 | -0.93% | 238.3만 |
|---|
| 2026.05.29 | ₩36,797 | ₩36,797 | ₩36,449 | ₩36,542 | -0.69% | 210.3만 |
|---|
| 2026.05.28 | ₩36,837 | ₩37,018 | ₩36,656 | ₩36,797 | -0.11% | 152.6만 |
|---|
| 2026.05.27 | ₩36,931 | ₩37,105 | ₩36,864 | ₩36,864 | -0.18% | 230.8만 |
|---|
| 2026.05.26 | ₩36,891 | ₩37,045 | ₩36,810 | ₩36,998 | +0.29% | 140.9만 |
|---|
| 2026.05.22 | ₩36,851 | ₩36,871 | ₩36,556 | ₩36,743 | -0.29% | 129.4만 |
|---|
| 2026.05.21 | ₩36,556 | ₩36,797 | ₩36,341 | ₩36,784 | +0.62% | 185.8만 |
|---|
| 2026.05.20 | ₩36,261 | ₩36,717 | ₩36,194 | ₩36,690 | +1.18% | 221.6만 |
|---|
| 2026.05.19 | ₩36,100 | ₩36,315 | ₩36,013 | ₩36,207 | +0.30% | 201.5만 |
|---|
| 2026.05.18 | ₩35,886 | ₩36,288 | ₩35,886 | ₩36,207 | +0.90% | 176.5만 |
|---|
| 2026.05.15 | ₩36,328 | ₩36,355 | ₩35,899 | ₩35,926 | -1.11% | 221.1만 |
|---|
| 2026.05.14 | ₩36,676 | ₩36,723 | ₩36,475 | ₩36,529 | -0.40% | 120.1만 |
|---|
| 2026.05.13 | ₩36,569 | ₩36,656 | ₩36,375 | ₩36,529 | -0.11% | 269.8만 |
|---|
| 2026.05.12 | ₩36,690 | ₩36,743 | ₩36,449 | ₩36,703 | +0.04% | 169.6만 |
|---|
| 2026.05.11 | ₩36,851 | ₩36,958 | ₩36,663 | ₩36,730 | -0.33% | 231.8만 |
|---|
| 2026.05.08 | ₩36,757 | ₩36,887 | ₩36,676 | ₩36,730 | -0.07% | 255.1만 |
|---|
| 2026.05.07 | ₩37,025 | ₩37,025 | ₩36,549 | ₩36,596 | -1.16% | 226.6만 |
|---|
| 2026.05.06 | ₩36,824 | ₩37,058 | ₩36,770 | ₩36,958 | +0.36% | 293.3만 |
|---|
| 2026.05.05 | ₩36,368 | ₩36,482 | ₩36,181 | ₩36,422 | +0.15% | 191.4만 |
|---|
| 2026.05.04 | ₩36,382 | ₩36,556 | ₩36,127 | ₩36,221 | -0.44% | 178.6만 |
|---|
| 2026.05.01 | ₩36,730 | ₩36,730 | ₩36,462 | ₩36,542 | -0.51% | 181.9만 |
|---|
| 2026.04.30 | ₩35,993 | ₩36,636 | ₩35,993 | ₩36,609 | +1.71% | 271.9만 |
|---|
| 2026.04.29 | ₩36,127 | ₩36,261 | ₩35,832 | ₩35,953 | -0.48% | 167.5만 |
|---|
| 2026.04.28 | ₩36,033 | ₩36,301 | ₩35,899 | ₩36,301 | +0.74% | 186.6만 |
|---|
| 2026.04.27 | ₩36,207 | ₩36,368 | ₩36,073 | ₩36,127 | -0.22% | 190.8만 |
|---|
| 2026.04.24 | ₩36,288 | ₩36,475 | ₩36,194 | ₩36,207 | -0.22% | 160.7만 |
|---|
| 2026.04.23 | ₩36,020 | ₩36,348 | ₩35,966 | ₩36,301 | +0.78% | 185.2만 |
|---|
| 2026.04.22 | ₩36,422 | ₩36,502 | ₩35,832 | ₩35,980 | -1.21% | 156.8만 |
|---|
| 2026.04.21 | ₩36,784 | ₩36,851 | ₩36,154 | ₩36,234 | -1.49% | 237.9만 |
|---|
| 2026.04.20 | ₩36,636 | ₩36,830 | ₩36,596 | ₩36,810 | +0.48% | 222.2만 |
|---|
| 2026.04.17 | ₩36,542 | ₩36,844 | ₩36,502 | ₩36,757 | +0.59% | 331만 |
|---|
| 2026.04.16 | ₩36,114 | ₩36,368 | ₩36,114 | ₩36,261 | +0.41% | 273.2만 |
|---|
| 2026.04.15 | ₩35,899 | ₩36,047 | ₩35,765 | ₩36,047 | +0.41% | 406.7만 |
|---|
| 2026.04.14 | ₩35,618 | ₩36,006 | ₩35,551 | ₩35,980 | +1.02% | 206만 |
|---|
| 2026.04.13 | ₩35,269 | ₩35,537 | ₩35,176 | ₩35,537 | +0.76% | 242.3만 |
|---|
| 2026.04.10 | ₩35,403 | ₩35,537 | ₩35,283 | ₩35,417 | +0.04% | 351.6만 |
|---|
| 2026.04.09 | ₩35,028 | ₩35,611 | ₩34,968 | ₩35,323 | +0.84% | 132.9만 |
|---|
| 2026.04.08 | ₩35,109 | ₩35,216 | ₩35,008 | ₩35,189 | +0.23% | 366.3만 |
|---|
| 2026.04.07 | ₩34,130 | ₩34,452 | ₩34,050 | ₩34,385 | +0.75% | 247.1만 |
|---|
| 2026.04.06 | ₩34,238 | ₩34,372 | ₩34,144 | ₩34,264 | +0.08% | 225만 |
|---|
| 2026.04.02 | ₩33,809 | ₩34,318 | ₩33,735 | ₩34,264 | +1.35% | 395.7만 |
|---|
| 2026.04.01 | ₩33,876 | ₩34,110 | ₩33,862 | ₩34,037 | +0.47% | 353.2만 |
|---|
| 2026.03.31 | ₩33,567 | ₩33,936 | ₩33,360 | ₩33,702 | +0.40% | 346.7만 |
|---|
| 2026.03.30 | ₩33,420 | ₩33,574 | ₩33,078 | ₩33,219 | -0.60% | 230.6만 |
|---|
| 2026.03.27 | ₩33,286 | ₩33,467 | ₩33,065 | ₩33,098 | -0.56% | 237.9만 |
|---|
| 2026.03.26 | ₩33,434 | ₩33,702 | ₩33,346 | ₩33,434 | 0.00% | 281.2만 |
|---|
| 2026.03.25 | ₩33,822 | ₩33,822 | ₩33,460 | ₩33,621 | -0.59% | 347.6만 |
|---|
| 2026.03.24 | ₩33,460 | ₩33,802 | ₩33,313 | ₩33,567 | +0.32% | 365.8만 |
|---|
| 2026.03.23 | ₩33,849 | ₩34,171 | ₩33,688 | ₩33,702 | -0.44% | 417만 |
|---|
| 2026.03.20 | ₩34,398 | ₩34,465 | ₩33,299 | ₩33,447 | -2.77% | 311.5만 |
|---|
| 2026.03.19 | ₩34,385 | ₩34,646 | ₩34,278 | ₩34,506 | +0.35% | 281.4만 |
|---|
| 2026.03.18 | ₩35,001 | ₩35,015 | ₩34,593 | ₩34,599 | -1.15% | 160.1만 |
|---|
| 2026.03.17 | ₩35,162 | ₩35,296 | ₩35,042 | ₩35,055 | -0.30% | 193.5만 |
|---|
| 2026.03.16 | ₩34,961 | ₩35,310 | ₩34,961 | ₩35,109 | +0.42% | 278.8만 |
|---|
| 2026.03.13 | ₩35,001 | ₩35,243 | ₩34,619 | ₩34,653 | -1.00% | 211.6만 |
|---|
| 2026.03.12 | ₩34,800 | ₩35,035 | ₩34,720 | ₩34,827 | +0.08% | 282.1만 |
|---|
| 2026.03.11 | ₩35,296 | ₩35,296 | ₩35,001 | ₩35,082 | -0.61% | 168.1만 |
|---|
| 2026.03.10 | ₩35,350 | ₩35,772 | ₩35,189 | ₩35,403 | +0.15% | 207만 |
|---|
| 2026.03.09 | ₩34,908 | ₩35,477 | ₩34,532 | ₩35,363 | +1.31% | 219.8만 |
|---|
| 2026.03.06 | ₩35,390 | ₩35,390 | ₩35,122 | ₩35,296 | -0.27% | 223.4만 |
|---|
| 2026.03.05 | ₩35,859 | ₩35,859 | ₩35,437 | ₩35,738 | -0.34% | 200.5만 |
|---|
| 2026.03.04 | ₩35,980 | ₩36,100 | ₩35,712 | ₩36,073 | +0.26% | 185.1만 |
|---|
| 2026.03.03 | ₩35,859 | ₩36,154 | ₩35,450 | ₩36,033 | +0.49% | 139.8만 |
|---|
| 2026.03.02 | ₩36,140 | ₩36,589 | ₩36,073 | ₩36,502 | +1.00% | 176.1만 |
|---|
| 2026.02.27 | ₩36,435 | ₩36,777 | ₩36,435 | ₩36,516 | +0.22% | 259.1만 |
|---|
| 2026.02.26 | ₩36,502 | ₩36,636 | ₩36,408 | ₩36,569 | +0.18% | 84.6만 |
|---|
| 2026.02.25 | ₩36,341 | ₩36,415 | ₩36,187 | ₩36,355 | +0.04% | 147.6만 |
|---|
| 2026.02.24 | ₩36,248 | ₩36,341 | ₩36,114 | ₩36,301 | +0.15% | 254.9만 |
|---|
| 2026.02.23 | ₩36,221 | ₩36,489 | ₩36,154 | ₩36,301 | +0.22% | 212.3만 |
|---|
| 2026.02.20 | ₩36,020 | ₩36,261 | ₩35,959 | ₩36,261 | +0.67% | 119만 |
|---|
| 2026.02.19 | ₩35,953 | ₩36,087 | ₩35,805 | ₩35,993 | +0.11% | 170만 |
|---|
| 2026.02.18 | ₩36,462 | ₩36,462 | ₩36,013 | ₩36,047 | -1.14% | 231.6만 |
|---|
| 2026.02.17 | ₩36,288 | ₩36,529 | ₩36,114 | ₩36,516 | +0.63% | 145.8만 |
|---|
| 2026.02.13 | ₩35,872 | ₩36,268 | ₩35,765 | ₩36,154 | +0.78% | 182.9만 |
|---|
| 2026.02.12 | ₩36,181 | ₩36,368 | ₩35,752 | ₩35,792 | -1.07% | 305.4만 |
|---|
| 2026.02.11 | ₩35,859 | ₩36,060 | ₩35,792 | ₩35,872 | +0.04% | 211.2만 |
|---|
| 2026.02.10 | ₩35,430 | ₩35,819 | ₩35,417 | ₩35,712 | +0.79% | 170.2만 |
|---|
| 2026.02.09 | ₩35,202 | ₩35,403 | ₩35,068 | ₩35,377 | +0.49% | 136.6만 |
|---|
| 2026.02.06 | ₩34,881 | ₩35,221 | ₩34,881 | ₩35,189 | +0.88% | 106.9만 |
|---|
| 2026.02.05 | ₩34,599 | ₩34,841 | ₩34,506 | ₩34,733 | +0.39% | 124.2만 |
|---|
| 2026.02.04 | ₩34,519 | ₩34,854 | ₩34,479 | ₩34,733 | +0.62% | 115.6만 |
|---|
| 2026.02.03 | ₩34,144 | ₩34,338 | ₩34,023 | ₩34,318 | +0.51% | 234.5만 |
|---|
| 2026.02.02 | ₩34,412 | ₩34,492 | ₩34,171 | ₩34,171 | -0.70% | 103.9만 |
|---|
| 2026.01.30 | ₩34,305 | ₩34,412 | ₩34,083 | ₩34,398 | +0.27% | 120만 |
|---|
| 2026.01.29 | ₩34,184 | ₩34,479 | ₩34,023 | ₩34,465 | +0.82% | 153.8만 |
|---|
| 2026.01.28 | ₩34,211 | ₩34,331 | ₩33,949 | ₩34,010 | -0.59% | 96.7만 |
|---|
| 2026.01.27 | ₩34,171 | ₩34,271 | ₩34,075 | ₩34,251 | +0.24% | 87.8만 |
|---|
| 2026.01.26 | ₩34,305 | ₩34,385 | ₩34,104 | ₩34,130 | -0.51% | 77.3만 |
|---|
| 2026.01.23 | ₩34,023 | ₩34,177 | ₩33,882 | ₩34,144 | +0.35% | 78.3만 |
|---|
| 2026.01.22 | ₩34,345 | ₩34,385 | ₩33,996 | ₩34,023 | -0.94% | 90.2만 |
|---|
| 2026.01.21 | ₩34,385 | ₩34,405 | ₩34,037 | ₩34,264 | -0.35% | 92.6만 |
|---|
| 2026.01.20 | ₩34,559 | ₩34,559 | ₩34,203 | ₩34,224 | -0.97% | 142.8만 |
|---|
| 2026.01.16 | ₩34,385 | ₩34,768 | ₩34,345 | ₩34,680 | +0.86% | 167.2만 |
|---|
| 2026.01.15 | ₩34,278 | ₩34,546 | ₩34,278 | ₩34,345 | +0.20% | 72만 |
|---|
| 2026.01.14 | ₩34,037 | ₩34,231 | ₩33,929 | ₩34,211 | +0.51% | 96.5만 |
|---|
| 2026.01.13 | ₩33,956 | ₩34,063 | ₩33,688 | ₩34,023 | +0.20% | 84.4만 |
|---|
| 2026.01.12 | ₩33,970 | ₩34,104 | ₩33,896 | ₩33,956 | -0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩33,889 | ₩34,104 | ₩33,889 | ₩33,943 | +0.16% | 70.7만 |
|---|
| 2026.01.08 | ₩33,581 | ₩34,010 | ₩33,567 | ₩33,943 | +1.08% | 64.3만 |
|---|
| 2026.01.07 | ₩33,956 | ₩34,023 | ₩33,661 | ₩33,688 | -0.79% | 120.5만 |
|---|
| 2026.01.06 | ₩33,474 | ₩33,793 | ₩33,434 | ₩33,728 | +0.76% | 81.4만 |
|---|
| 2026.01.05 | ₩33,420 | ₩33,681 | ₩33,286 | ₩33,581 | +0.48% | 124.1만 |
|---|
| 2026.01.02 | ₩33,474 | ₩33,605 | ₩33,286 | ₩33,527 | +0.16% | 78.4만 |
|---|
| 2025.12.31 | ₩33,661 | ₩33,661 | ₩33,407 | ₩33,434 | -0.68% | 47.3만 |
|---|
| 2025.12.30 | ₩33,688 | ₩33,702 | ₩33,581 | ₩33,648 | -0.12% | 157.4만 |
|---|
| 2025.12.29 | ₩33,567 | ₩33,702 | ₩33,527 | ₩33,635 | +0.20% | 343.8만 |
|---|
| 2025.12.26 | ₩33,527 | ₩33,581 | ₩33,434 | ₩33,554 | +0.08% | 100만 |
|---|
| 2025.12.24 | ₩33,353 | ₩33,547 | ₩33,340 | ₩33,501 | +0.44% | 101.1만 |
|---|
| 2025.12.23 | ₩33,353 | ₩33,366 | ₩33,259 | ₩33,326 | -0.08% | 174.5만 |
|---|
| 2025.12.22 | ₩33,045 | ₩33,273 | ₩33,025 | ₩33,232 | +0.57% | 158만 |
|---|
| 2025.12.19 | ₩33,139 | ₩33,299 | ₩33,085 | ₩33,112 | -0.08% | 204.3만 |
|---|
| 2025.12.18 | ₩33,366 | ₩33,460 | ₩33,132 | ₩33,179 | -0.56% | 195.8만 |
|---|
| 2025.12.17 | ₩33,139 | ₩33,306 | ₩33,085 | ₩33,219 | +0.24% | 190.9만 |
|---|
| 2025.12.16 | ₩33,340 | ₩33,420 | ₩33,065 | ₩33,125 | -0.64% | 171.7만 |
|---|
| 2025.12.15 | ₩33,299 | ₩33,340 | ₩33,145 | ₩33,326 | +0.08% | 181만 |
|---|
| 2025.12.12 | ₩33,728 | ₩33,889 | ₩33,521 | ₩33,648 | -0.24% | 129만 |
|---|
| 2025.12.11 | ₩33,635 | ₩33,769 | ₩33,534 | ₩33,661 | +0.08% | 203.6만 |
|---|
| 2025.12.10 | ₩33,474 | ₩33,735 | ₩33,440 | ₩33,567 | +0.28% | 157.8만 |
|---|
| 2025.12.09 | ₩33,594 | ₩33,755 | ₩33,407 | ₩33,434 | -0.48% | 198만 |
|---|
| 2025.12.08 | ₩33,795 | ₩33,849 | ₩33,527 | ₩33,554 | -0.71% | 169.2만 |
|---|
| 2025.12.05 | ₩33,889 | ₩33,976 | ₩33,815 | ₩33,849 | -0.12% | 146.7만 |
|---|
| 2025.12.04 | ₩33,996 | ₩34,130 | ₩33,856 | ₩33,903 | -0.28% | 683.6만 |
|---|
| 2025.12.03 | ₩34,063 | ₩34,144 | ₩33,971 | ₩34,063 | 0.00% | 501만 |
|---|
| 2025.12.02 | ₩34,104 | ₩34,150 | ₩33,923 | ₩34,023 | -0.24% | 585.3만 |
|---|
| 2025.12.01 | ₩34,157 | ₩34,211 | ₩34,023 | ₩34,037 | -0.35% | 154.2만 |
|---|
| 2025.11.28 | ₩34,184 | ₩34,425 | ₩34,184 | ₩34,385 | +0.59% | 40.4만 |
|---|
| 2025.11.26 | ₩34,010 | ₩34,378 | ₩33,970 | ₩34,238 | +0.67% | 109.6만 |
|---|
| 2025.11.25 | ₩33,795 | ₩34,164 | ₩33,795 | ₩34,023 | +0.67% | 209만 |
|---|
| 2025.11.24 | ₩33,728 | ₩33,809 | ₩33,534 | ₩33,661 | -0.20% | 392.3만 |
|---|
| 2025.11.21 | ₩33,393 | ₩33,789 | ₩33,259 | ₩33,702 | +0.92% | 166.9만 |
|---|
| 2025.11.20 | ₩33,621 | ₩33,762 | ₩33,249 | ₩33,273 | -1.04% | 164.7만 |
|---|
| 2025.11.19 | ₩33,661 | ₩33,715 | ₩33,326 | ₩33,434 | -0.68% | 141.7만 |
|---|
| 2025.11.18 | ₩33,594 | ₩33,775 | ₩33,507 | ₩33,661 | +0.20% | 182.2만 |
|---|
| 2025.11.17 | ₩33,809 | ₩33,882 | ₩33,487 | ₩33,608 | -0.59% | 136.8만 |
|---|
| 2025.11.14 | ₩33,742 | ₩33,815 | ₩33,635 | ₩33,769 | +0.08% | 154.3만 |
|---|
| 2025.11.13 | ₩34,023 | ₩34,059 | ₩33,728 | ₩33,782 | -0.71% | 69.4만 |
|---|
| 2025.11.12 | ₩34,318 | ₩34,378 | ₩34,157 | ₩34,171 | -0.43% | 151.6만 |
|---|
| 2025.11.11 | ₩34,278 | ₩34,445 | ₩34,278 | ₩34,425 | +0.43% | 97.2만 |
|---|
| 2025.11.10 | ₩34,171 | ₩34,251 | ₩33,963 | ₩34,130 | -0.12% | 105.1만 |
|---|
| 2025.11.07 | ₩33,809 | ₩34,197 | ₩33,769 | ₩34,197 | +1.15% | 111.6만 |
|---|
| 2025.11.06 | ₩33,862 | ₩33,916 | ₩33,688 | ₩33,742 | -0.36% | 136.6만 |
|---|
| 2025.11.05 | ₩33,795 | ₩33,882 | ₩33,668 | ₩33,782 | -0.04% | 81.8만 |
|---|
| 2025.11.04 | ₩33,715 | ₩33,795 | ₩33,601 | ₩33,742 | +0.08% | 143.4만 |
|---|
| 2025.11.03 | ₩33,688 | ₩33,809 | ₩33,380 | ₩33,809 | +0.36% | 189.7만 |
|---|
| 2025.10.31 | ₩33,554 | ₩33,856 | ₩33,467 | ₩33,782 | +0.68% | 174만 |
|---|
| 2025.10.30 | ₩33,514 | ₩33,876 | ₩33,487 | ₩33,728 | +0.64% | 172.7만 |
|---|
| 2025.10.29 | ₩34,197 | ₩34,252 | ₩33,521 | ₩33,648 | -1.61% | 211.4만 |
|---|
| 2025.10.28 | ₩34,921 | ₩34,921 | ₩34,318 | ₩34,331 | -1.69% | 250.5만 |
|---|
| 2025.10.27 | ₩34,800 | ₩34,867 | ₩34,633 | ₩34,867 | +0.19% | 137.7만 |
|---|
| 2025.10.24 | ₩34,800 | ₩34,934 | ₩34,727 | ₩34,747 | -0.15% | 77.4만 |
|---|
| 2025.10.23 | ₩34,760 | ₩34,800 | ₩34,479 | ₩34,680 | -0.23% | 164.4만 |
|---|
| 2025.10.22 | ₩34,599 | ₩34,693 | ₩34,465 | ₩34,640 | +0.12% | 217.7만 |
|---|
| 2025.10.21 | ₩34,573 | ₩34,633 | ₩34,425 | ₩34,439 | -0.39% | 170.1만 |
|---|
| 2025.10.20 | ₩34,519 | ₩34,660 | ₩34,439 | ₩34,626 | +0.31% | 146.6만 |
|---|
| 2025.10.17 | ₩34,090 | ₩34,372 | ₩34,050 | ₩34,331 | +0.71% | 262.8만 |
|---|
| 2025.10.16 | ₩34,211 | ₩34,374 | ₩34,050 | ₩34,144 | -0.20% | 160.8만 |
|---|
| 2025.10.15 | ₩33,849 | ₩34,217 | ₩33,822 | ₩34,157 | +0.91% | 114.9만 |
|---|
| 2025.10.14 | ₩33,420 | ₩33,842 | ₩33,407 | ₩33,769 | +1.04% | 103.1만 |
|---|
| 2025.10.13 | ₩33,326 | ₩33,514 | ₩33,246 | ₩33,514 | +0.56% | 132.3만 |
|---|
| 2025.10.10 | ₩33,648 | ₩33,708 | ₩33,179 | ₩33,232 | -1.23% | 107만 |
|---|