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 | ₩34,297 | ₩34,525 | ₩34,217 | ₩34,458 | +0.47% | 222.2만 |
| 2026.10.08 | ₩34,016 | ₩34,264 | ₩33,839 | ₩34,217 | +0.59% | 393.1만 |
| 2026.10.07 | ₩34,364 | ₩34,472 | ₩34,063 | ₩34,069 | -0.86% | 230.6만 |
| 2026.10.06 | ₩34,311 | ₩34,666 | ₩34,311 | ₩34,525 | +0.63% | 353.3만 |
| 2026.10.05 | ₩34,324 | ₩34,391 | ₩34,089 | ₩34,244 | -0.23% | 339.2만 |
| 2026.10.02 | ₩34,364 | ₩34,619 | ₩34,287 | ₩34,391 | +0.08% | 338.8만 |
| 2026.10.01 | ₩34,378 | ₩34,391 | ₩34,103 | ₩34,324 | -0.16% | 385.6만 |
| 2026.09.30 | ₩34,968 | ₩34,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,579 |
| -1.11% |
| 411.7만 |
| 2026.09.29 | ₩34,887 | ₩34,961 | ₩34,639 | ₩34,847 | -0.12% | 268.6만 |
|---|
| 2026.09.28 | ₩34,874 | ₩35,142 | ₩34,787 | ₩34,887 | +0.04% | 268.9만 |
|---|
| 2026.09.25 | ₩35,089 | ₩35,089 | ₩34,740 | ₩34,955 | -0.38% | 237.8만 |
|---|
| 2026.09.24 | ₩35,075 | ₩35,203 | ₩34,968 | ₩34,995 | -0.23% | 272.6만 |
|---|
| 2026.09.23 | ₩35,330 | ₩35,344 | ₩35,022 | ₩35,062 | -0.76% | 336.3만 |
|---|
| 2026.09.22 | ₩35,558 | ₩35,558 | ₩35,411 | ₩35,464 | -0.26% | 250.8만 |
|---|
| 2026.09.21 | ₩35,303 | ₩35,538 | ₩35,303 | ₩35,491 | +0.53% | 323.4만 |
|---|
| 2026.09.18 | ₩35,330 | ₩35,330 | ₩35,149 | ₩35,169 | -0.46% | 227만 |
|---|
| 2026.09.17 | ₩35,598 | ₩35,639 | ₩35,451 | ₩35,531 | -0.19% | 198.2만 |
|---|
| 2026.09.16 | ₩35,585 | ₩35,847 | ₩35,156 | ₩35,357 | -0.64% | 248.8만 |
|---|
| 2026.09.15 | ₩35,665 | ₩35,706 | ₩35,384 | ₩35,572 | -0.26% | 384.9만 |
|---|
| 2026.09.14 | ₩36,081 | ₩36,309 | ₩35,840 | ₩35,974 | -0.30% | 238.8만 |
|---|
| 2026.09.11 | ₩36,282 | ₩36,309 | ₩36,081 | ₩36,189 | -0.26% | 162.8만 |
|---|
| 2026.09.10 | ₩36,282 | ₩36,457 | ₩35,981 | ₩36,068 | -0.59% | 255.3만 |
|---|
| 2026.09.09 | ₩36,618 | ₩36,685 | ₩36,250 | ₩36,336 | -0.77% | 379.2만 |
|---|
| 2026.09.08 | ₩36,604 | ₩36,886 | ₩36,578 | ₩36,698 | +0.26% | 299.7만 |
|---|
| 2026.09.04 | ₩36,806 | ₩37,027 | ₩36,725 | ₩36,752 | -0.15% | 263.7만 |
|---|
| 2026.09.03 | ₩36,846 | ₩36,933 | ₩36,658 | ₩36,926 | +0.22% | 335.5만 |
|---|
| 2026.09.02 | ₩36,806 | ₩36,806 | ₩36,470 | ₩36,658 | -0.40% | 258.9만 |
|---|
| 2026.09.01 | ₩36,859 | ₩37,007 | ₩36,651 | ₩36,792 | -0.18% | 312.8만 |
|---|
| 2026.08.31 | ₩37,020 | ₩37,067 | ₩36,725 | ₩36,886 | -0.36% | 293.1만 |
|---|
| 2026.08.28 | ₩37,463 | ₩37,496 | ₩37,074 | ₩37,127 | -0.90% | 539.5만 |
|---|
| 2026.08.27 | ₩37,503 | ₩37,577 | ₩37,335 | ₩37,409 | -0.25% | 361만 |
|---|
| 2026.08.26 | ₩37,892 | ₩37,899 | ₩37,644 | ₩37,651 | -0.64% | 378만 |
|---|
| 2026.08.25 | ₩37,838 | ₩37,899 | ₩37,691 | ₩37,865 | +0.07% | 258.8만 |
|---|
| 2026.08.24 | ₩37,718 | ₩37,858 | ₩37,530 | ₩37,798 | +0.21% | 393.2만 |
|---|
| 2026.08.21 | ₩37,771 | ₩37,785 | ₩37,483 | ₩37,584 | -0.50% | 423.2만 |
|---|
| 2026.08.20 | ₩37,530 | ₩37,785 | ₩37,476 | ₩37,664 | +0.36% | 263.6만 |
|---|
| 2026.08.19 | ₩37,557 | ₩37,624 | ₩37,342 | ₩37,584 | +0.07% | 271.8만 |
|---|
| 2026.08.18 | ₩37,557 | ₩37,718 | ₩37,382 | ₩37,396 | -0.43% | 230.2만 |
|---|
| 2026.08.17 | ₩37,624 | ₩37,624 | ₩37,423 | ₩37,516 | -0.29% | 279.3만 |
|---|
| 2026.08.14 | ₩37,718 | ₩37,818 | ₩37,645 | ₩37,744 | +0.07% | 214.2만 |
|---|
| 2026.08.13 | ₩37,570 | ₩37,805 | ₩37,503 | ₩37,677 | +0.29% | 271.1만 |
|---|
| 2026.08.12 | ₩37,235 | ₩37,436 | ₩37,154 | ₩37,382 | +0.40% | 252.3만 |
|---|
| 2026.08.11 | ₩37,342 | ₩37,369 | ₩37,094 | ₩37,127 | -0.57% | 230.9만 |
|---|
| 2026.08.10 | ₩37,718 | ₩37,718 | ₩37,268 | ₩37,342 | -1.00% | 264.4만 |
|---|
| 2026.08.07 | ₩37,785 | ₩37,952 | ₩37,664 | ₩37,865 | +0.21% | 218.2만 |
|---|
| 2026.08.06 | ₩38,201 | ₩38,241 | ₩37,604 | ₩37,677 | -1.37% | 214만 |
|---|
| 2026.08.05 | ₩38,066 | ₩38,107 | ₩37,812 | ₩38,066 | 0.00% | 318.5만 |
|---|
| 2026.08.04 | ₩37,905 | ₩38,046 | ₩37,597 | ₩37,972 | +0.18% | 198.7만 |
|---|
| 2026.08.03 | ₩38,080 | ₩38,268 | ₩37,905 | ₩38,080 | 0.00% | 285.6만 |
|---|
| 2026.07.31 | ₩38,241 | ₩38,272 | ₩37,879 | ₩38,066 | -0.46% | 222.6만 |
|---|
| 2026.07.30 | ₩38,697 | ₩38,724 | ₩38,013 | ₩38,294 | -1.04% | 326.8만 |
|---|
| 2026.07.29 | ₩38,737 | ₩38,791 | ₩38,402 | ₩38,469 | -0.69% | 265.2만 |
|---|
| 2026.07.28 | ₩38,871 | ₩38,978 | ₩38,724 | ₩38,737 | -0.35% | 270.7만 |
|---|
| 2026.07.27 | ₩38,818 | ₩38,838 | ₩38,563 | ₩38,616 | -0.52% | 249만 |
|---|
| 2026.07.24 | ₩38,321 | ₩38,831 | ₩38,321 | ₩38,750 | +1.12% | 337.8만 |
|---|
| 2026.07.23 | ₩38,013 | ₩38,241 | ₩37,946 | ₩38,066 | +0.14% | 392.3만 |
|---|
| 2026.07.22 | ₩38,348 | ₩38,361 | ₩38,046 | ₩38,107 | -0.63% | 276만 |
|---|
| 2026.07.21 | ₩38,127 | ₩38,348 | ₩38,053 | ₩38,308 | +0.47% | 254.7만 |
|---|
| 2026.07.20 | ₩38,268 | ₩38,375 | ₩38,033 | ₩38,160 | -0.28% | 328.7만 |
|---|
| 2026.07.17 | ₩38,321 | ₩38,603 | ₩38,127 | ₩38,254 | -0.18% | 392.8만 |
|---|
| 2026.07.16 | ₩37,503 | ₩38,241 | ₩37,476 | ₩38,214 | +1.90% | 416.3만 |
|---|
| 2026.07.15 | ₩37,563 | ₩37,798 | ₩37,376 | ₩37,476 | -0.23% | 402.3만 |
|---|
| 2026.07.14 | ₩37,503 | ₩37,637 | ₩37,376 | ₩37,463 | -0.11% | 248.2만 |
|---|
| 2026.07.13 | ₩37,382 | ₩37,657 | ₩37,322 | ₩37,436 | +0.14% | 175.7만 |
|---|
| 2026.07.10 | ₩37,382 | ₩37,423 | ₩37,047 | ₩37,302 | -0.22% | 250.5만 |
|---|
| 2026.07.09 | ₩37,208 | ₩37,416 | ₩37,168 | ₩37,221 | +0.04% | 163.2만 |
|---|
| 2026.07.08 | ₩37,557 | ₩37,610 | ₩37,154 | ₩37,181 | -1.00% | 364.6만 |
|---|
| 2026.07.07 | ₩37,516 | ₩37,912 | ₩37,503 | ₩37,704 | +0.50% | 212만 |
|---|
| 2026.07.06 | ₩37,449 | ₩37,529 | ₩37,288 | ₩37,355 | -0.25% | 242.5만 |
|---|
| 2026.07.02 | ₩37,315 | ₩37,550 | ₩37,262 | ₩37,530 | +0.58% | 226.2만 |
|---|
| 2026.07.01 | ₩36,953 | ₩37,288 | ₩36,953 | ₩37,087 | +0.36% | 225.8만 |
|---|
| 2026.06.30 | ₩37,329 | ₩37,329 | ₩37,027 | ₩37,047 | -0.75% | 305.3만 |
|---|
| 2026.06.29 | ₩37,664 | ₩37,677 | ₩37,362 | ₩37,624 | -0.11% | 132.6만 |
|---|
| 2026.06.26 | ₩37,490 | ₩37,718 | ₩37,429 | ₩37,691 | +0.54% | 235.4만 |
|---|
| 2026.06.25 | ₩37,208 | ₩37,322 | ₩36,993 | ₩37,302 | +0.25% | 147.1만 |
|---|
| 2026.06.24 | ₩37,168 | ₩37,221 | ₩36,859 | ₩37,087 | -0.22% | 228.1만 |
|---|
| 2026.06.23 | ₩36,591 | ₩37,020 | ₩36,578 | ₩36,926 | +0.92% | 696.2만 |
|---|
| 2026.06.22 | ₩36,282 | ₩36,745 | ₩36,262 | ₩36,645 | +1.00% | 200.1만 |
|---|
| 2026.06.18 | ₩36,417 | ₩36,497 | ₩36,242 | ₩36,296 | -0.33% | 111.5만 |
|---|
| 2026.06.17 | ₩37,007 | ₩37,101 | ₩36,168 | ₩36,242 | -2.07% | 292.9만 |
|---|
| 2026.06.16 | ₩37,141 | ₩37,302 | ₩36,960 | ₩37,047 | -0.25% | 235.2만 |
|---|
| 2026.06.15 | ₩37,288 | ₩37,409 | ₩36,926 | ₩37,007 | -0.76% | 276.3만 |
|---|
| 2026.06.12 | ₩37,288 | ₩37,543 | ₩37,241 | ₩37,436 | +0.40% | 198.1만 |
|---|
| 2026.06.11 | ₩37,020 | ₩37,315 | ₩36,893 | ₩37,154 | +0.36% | 307.5만 |
|---|
| 2026.06.10 | ₩36,980 | ₩37,248 | ₩36,899 | ₩36,926 | -0.15% | 226.1만 |
|---|
| 2026.06.09 | ₩36,363 | ₩36,973 | ₩36,363 | ₩36,846 | +1.33% | 288.5만 |
|---|
| 2026.06.08 | ₩36,551 | ₩36,618 | ₩36,028 | ₩36,121 | -1.17% | 240.8만 |
|---|
| 2026.06.05 | ₩36,215 | ₩36,658 | ₩36,095 | ₩36,443 | +0.63% | 204.4만 |
|---|
| 2026.06.04 | ₩36,215 | ₩36,363 | ₩36,081 | ₩36,363 | +0.41% | 261.6만 |
|---|
| 2026.06.03 | ₩35,947 | ₩36,222 | ₩35,880 | ₩35,987 | +0.11% | 302.4만 |
|---|
| 2026.06.02 | ₩35,920 | ₩36,068 | ₩35,779 | ₩36,041 | +0.34% | 216.5만 |
|---|
| 2026.06.01 | ₩36,242 | ₩36,309 | ₩35,880 | ₩35,907 | -0.93% | 238.3만 |
|---|
| 2026.05.29 | ₩36,832 | ₩36,832 | ₩36,484 | ₩36,578 | -0.69% | 210.3만 |
|---|
| 2026.05.28 | ₩36,873 | ₩37,054 | ₩36,692 | ₩36,832 | -0.11% | 152.6만 |
|---|
| 2026.05.27 | ₩36,967 | ₩37,141 | ₩36,899 | ₩36,899 | -0.18% | 230.8만 |
|---|
| 2026.05.26 | ₩36,926 | ₩37,081 | ₩36,846 | ₩37,034 | +0.29% | 140.9만 |
|---|
| 2026.05.22 | ₩36,886 | ₩36,906 | ₩36,591 | ₩36,779 | -0.29% | 129.4만 |
|---|
| 2026.05.21 | ₩36,591 | ₩36,832 | ₩36,376 | ₩36,819 | +0.62% | 185.8만 |
|---|
| 2026.05.20 | ₩36,296 | ₩36,752 | ₩36,229 | ₩36,725 | +1.18% | 221.6만 |
|---|
| 2026.05.19 | ₩36,135 | ₩36,350 | ₩36,048 | ₩36,242 | +0.30% | 201.5만 |
|---|
| 2026.05.18 | ₩35,920 | ₩36,323 | ₩35,920 | ₩36,242 | +0.90% | 176.5만 |
|---|
| 2026.05.15 | ₩36,363 | ₩36,390 | ₩35,934 | ₩35,961 | -1.11% | 221.1만 |
|---|
| 2026.05.14 | ₩36,712 | ₩36,759 | ₩36,510 | ₩36,564 | -0.40% | 120.1만 |
|---|
| 2026.05.13 | ₩36,604 | ₩36,692 | ₩36,410 | ₩36,564 | -0.11% | 269.8만 |
|---|
| 2026.05.12 | ₩36,725 | ₩36,779 | ₩36,484 | ₩36,738 | +0.04% | 169.6만 |
|---|
| 2026.05.11 | ₩36,886 | ₩36,993 | ₩36,698 | ₩36,765 | -0.33% | 231.8만 |
|---|
| 2026.05.08 | ₩36,792 | ₩36,922 | ₩36,712 | ₩36,765 | -0.07% | 255.1만 |
|---|
| 2026.05.07 | ₩37,060 | ₩37,060 | ₩36,584 | ₩36,631 | -1.16% | 226.6만 |
|---|
| 2026.05.06 | ₩36,859 | ₩37,094 | ₩36,806 | ₩36,993 | +0.36% | 293.3만 |
|---|
| 2026.05.05 | ₩36,403 | ₩36,517 | ₩36,215 | ₩36,457 | +0.15% | 191.4만 |
|---|
| 2026.05.04 | ₩36,417 | ₩36,591 | ₩36,162 | ₩36,256 | -0.44% | 178.6만 |
|---|
| 2026.05.01 | ₩36,765 | ₩36,765 | ₩36,497 | ₩36,578 | -0.51% | 181.9만 |
|---|
| 2026.04.30 | ₩36,028 | ₩36,671 | ₩36,028 | ₩36,645 | +1.71% | 271.9만 |
|---|
| 2026.04.29 | ₩36,162 | ₩36,296 | ₩35,867 | ₩35,987 | -0.48% | 167.5만 |
|---|
| 2026.04.28 | ₩36,068 | ₩36,336 | ₩35,934 | ₩36,336 | +0.74% | 186.6만 |
|---|
| 2026.04.27 | ₩36,242 | ₩36,403 | ₩36,108 | ₩36,162 | -0.22% | 190.8만 |
|---|
| 2026.04.24 | ₩36,323 | ₩36,510 | ₩36,229 | ₩36,242 | -0.22% | 160.7만 |
|---|
| 2026.04.23 | ₩36,054 | ₩36,383 | ₩36,001 | ₩36,336 | +0.78% | 185.2만 |
|---|
| 2026.04.22 | ₩36,457 | ₩36,537 | ₩35,867 | ₩36,014 | -1.21% | 156.8만 |
|---|
| 2026.04.21 | ₩36,819 | ₩36,886 | ₩36,189 | ₩36,269 | -1.49% | 237.9만 |
|---|
| 2026.04.20 | ₩36,671 | ₩36,866 | ₩36,631 | ₩36,846 | +0.48% | 222.2만 |
|---|
| 2026.04.17 | ₩36,578 | ₩36,879 | ₩36,537 | ₩36,792 | +0.59% | 331만 |
|---|
| 2026.04.16 | ₩36,148 | ₩36,403 | ₩36,148 | ₩36,296 | +0.41% | 273.2만 |
|---|
| 2026.04.15 | ₩35,934 | ₩36,081 | ₩35,800 | ₩36,081 | +0.41% | 406.7만 |
|---|
| 2026.04.14 | ₩35,652 | ₩36,041 | ₩35,585 | ₩36,014 | +1.02% | 206만 |
|---|
| 2026.04.13 | ₩35,303 | ₩35,572 | ₩35,209 | ₩35,572 | +0.76% | 242.3만 |
|---|
| 2026.04.10 | ₩35,437 | ₩35,572 | ₩35,317 | ₩35,451 | +0.04% | 351.6만 |
|---|
| 2026.04.09 | ₩35,062 | ₩35,645 | ₩35,001 | ₩35,357 | +0.84% | 132.9만 |
|---|
| 2026.04.08 | ₩35,142 | ₩35,250 | ₩35,042 | ₩35,223 | +0.23% | 366.3만 |
|---|
| 2026.04.07 | ₩34,163 | ₩34,485 | ₩34,083 | ₩34,418 | +0.75% | 247.1만 |
|---|
| 2026.04.06 | ₩34,270 | ₩34,405 | ₩34,177 | ₩34,297 | +0.08% | 225만 |
|---|
| 2026.04.02 | ₩33,841 | ₩34,351 | ₩33,767 | ₩34,297 | +1.35% | 395.7만 |
|---|
| 2026.04.01 | ₩33,908 | ₩34,143 | ₩33,895 | ₩34,069 | +0.47% | 353.2만 |
|---|
| 2026.03.31 | ₩33,600 | ₩33,969 | ₩33,392 | ₩33,734 | +0.40% | 346.7만 |
|---|
| 2026.03.30 | ₩33,452 | ₩33,607 | ₩33,110 | ₩33,251 | -0.60% | 230.6만 |
|---|
| 2026.03.27 | ₩33,318 | ₩33,499 | ₩33,097 | ₩33,130 | -0.56% | 237.9만 |
|---|
| 2026.03.26 | ₩33,466 | ₩33,734 | ₩33,378 | ₩33,466 | 0.00% | 281.2만 |
|---|
| 2026.03.25 | ₩33,855 | ₩33,855 | ₩33,493 | ₩33,653 | -0.59% | 347.6만 |
|---|
| 2026.03.24 | ₩33,493 | ₩33,835 | ₩33,345 | ₩33,600 | +0.32% | 365.8만 |
|---|
| 2026.03.23 | ₩33,881 | ₩34,203 | ₩33,721 | ₩33,734 | -0.44% | 417만 |
|---|
| 2026.03.20 | ₩34,431 | ₩34,498 | ₩33,332 | ₩33,479 | -2.77% | 311.5만 |
|---|
| 2026.03.19 | ₩34,418 | ₩34,680 | ₩34,311 | ₩34,539 | +0.35% | 281.4만 |
|---|
| 2026.03.18 | ₩35,035 | ₩35,048 | ₩34,626 | ₩34,633 | -1.15% | 160.1만 |
|---|
| 2026.03.17 | ₩35,196 | ₩35,330 | ₩35,075 | ₩35,089 | -0.30% | 193.5만 |
|---|
| 2026.03.16 | ₩34,995 | ₩35,344 | ₩34,995 | ₩35,142 | +0.42% | 278.8만 |
|---|
| 2026.03.13 | ₩35,035 | ₩35,276 | ₩34,653 | ₩34,686 | -1.00% | 211.6만 |
|---|
| 2026.03.12 | ₩34,834 | ₩35,069 | ₩34,753 | ₩34,861 | +0.08% | 282.1만 |
|---|
| 2026.03.11 | ₩35,330 | ₩35,330 | ₩35,035 | ₩35,115 | -0.61% | 168.1만 |
|---|
| 2026.03.10 | ₩35,384 | ₩35,806 | ₩35,223 | ₩35,437 | +0.15% | 207만 |
|---|
| 2026.03.09 | ₩34,941 | ₩35,511 | ₩34,566 | ₩35,397 | +1.31% | 219.8만 |
|---|
| 2026.03.06 | ₩35,424 | ₩35,424 | ₩35,156 | ₩35,330 | -0.27% | 223.4만 |
|---|
| 2026.03.05 | ₩35,893 | ₩35,893 | ₩35,471 | ₩35,773 | -0.34% | 200.5만 |
|---|
| 2026.03.04 | ₩36,014 | ₩36,135 | ₩35,746 | ₩36,108 | +0.26% | 185.1만 |
|---|
| 2026.03.03 | ₩35,893 | ₩36,189 | ₩35,484 | ₩36,068 | +0.49% | 139.8만 |
|---|
| 2026.03.02 | ₩36,175 | ₩36,624 | ₩36,108 | ₩36,537 | +1.00% | 176.1만 |
|---|
| 2026.02.27 | ₩36,470 | ₩36,812 | ₩36,470 | ₩36,551 | +0.22% | 259.1만 |
|---|
| 2026.02.26 | ₩36,537 | ₩36,671 | ₩36,443 | ₩36,604 | +0.18% | 84.6만 |
|---|
| 2026.02.25 | ₩36,376 | ₩36,450 | ₩36,222 | ₩36,390 | +0.04% | 147.6만 |
|---|
| 2026.02.24 | ₩36,282 | ₩36,376 | ₩36,148 | ₩36,336 | +0.15% | 254.9만 |
|---|
| 2026.02.23 | ₩36,256 | ₩36,524 | ₩36,189 | ₩36,336 | +0.22% | 212.3만 |
|---|
| 2026.02.20 | ₩36,054 | ₩36,296 | ₩35,994 | ₩36,296 | +0.67% | 119만 |
|---|
| 2026.02.19 | ₩35,987 | ₩36,121 | ₩35,840 | ₩36,028 | +0.11% | 170만 |
|---|
| 2026.02.18 | ₩36,497 | ₩36,497 | ₩36,048 | ₩36,081 | -1.14% | 231.6만 |
|---|
| 2026.02.17 | ₩36,323 | ₩36,564 | ₩36,148 | ₩36,551 | +0.63% | 145.8만 |
|---|
| 2026.02.13 | ₩35,907 | ₩36,303 | ₩35,800 | ₩36,189 | +0.78% | 182.9만 |
|---|
| 2026.02.12 | ₩36,215 | ₩36,403 | ₩35,786 | ₩35,826 | -1.07% | 305.4만 |
|---|
| 2026.02.11 | ₩35,893 | ₩36,095 | ₩35,826 | ₩35,907 | +0.04% | 211.2만 |
|---|
| 2026.02.10 | ₩35,464 | ₩35,853 | ₩35,451 | ₩35,746 | +0.79% | 170.2만 |
|---|
| 2026.02.09 | ₩35,236 | ₩35,437 | ₩35,102 | ₩35,411 | +0.49% | 136.6만 |
|---|
| 2026.02.06 | ₩34,914 | ₩35,255 | ₩34,914 | ₩35,223 | +0.88% | 106.9만 |
|---|
| 2026.02.05 | ₩34,633 | ₩34,874 | ₩34,539 | ₩34,767 | +0.39% | 124.2만 |
|---|
| 2026.02.04 | ₩34,552 | ₩34,887 | ₩34,512 | ₩34,767 | +0.62% | 115.6만 |
|---|
| 2026.02.03 | ₩34,177 | ₩34,371 | ₩34,056 | ₩34,351 | +0.51% | 234.5만 |
|---|
| 2026.02.02 | ₩34,445 | ₩34,525 | ₩34,203 | ₩34,203 | -0.70% | 103.9만 |
|---|
| 2026.01.30 | ₩34,338 | ₩34,445 | ₩34,116 | ₩34,431 | +0.27% | 120만 |
|---|
| 2026.01.29 | ₩34,217 | ₩34,512 | ₩34,056 | ₩34,498 | +0.82% | 153.8만 |
|---|
| 2026.01.28 | ₩34,244 | ₩34,364 | ₩33,982 | ₩34,042 | -0.59% | 96.7만 |
|---|
| 2026.01.27 | ₩34,203 | ₩34,304 | ₩34,108 | ₩34,284 | +0.24% | 87.8만 |
|---|
| 2026.01.26 | ₩34,338 | ₩34,418 | ₩34,136 | ₩34,163 | -0.51% | 77.3만 |
|---|
| 2026.01.23 | ₩34,056 | ₩34,210 | ₩33,915 | ₩34,177 | +0.35% | 78.3만 |
|---|
| 2026.01.22 | ₩34,378 | ₩34,418 | ₩34,029 | ₩34,056 | -0.94% | 90.2만 |
|---|
| 2026.01.21 | ₩34,418 | ₩34,438 | ₩34,069 | ₩34,297 | -0.35% | 92.6만 |
|---|
| 2026.01.20 | ₩34,592 | ₩34,592 | ₩34,236 | ₩34,257 | -0.97% | 142.8만 |
|---|
| 2026.01.16 | ₩34,418 | ₩34,802 | ₩34,378 | ₩34,713 | +0.86% | 167.2만 |
|---|
| 2026.01.15 | ₩34,311 | ₩34,579 | ₩34,311 | ₩34,378 | +0.20% | 72만 |
|---|
| 2026.01.14 | ₩34,069 | ₩34,264 | ₩33,962 | ₩34,244 | +0.51% | 96.5만 |
|---|
| 2026.01.13 | ₩33,989 | ₩34,096 | ₩33,721 | ₩34,056 | +0.20% | 84.4만 |
|---|
| 2026.01.12 | ₩34,002 | ₩34,136 | ₩33,928 | ₩33,989 | -0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩33,922 | ₩34,136 | ₩33,922 | ₩33,975 | +0.16% | 70.7만 |
|---|
| 2026.01.08 | ₩33,613 | ₩34,042 | ₩33,600 | ₩33,975 | +1.08% | 64.3만 |
|---|
| 2026.01.07 | ₩33,989 | ₩34,056 | ₩33,694 | ₩33,721 | -0.79% | 120.5만 |
|---|
| 2026.01.06 | ₩33,506 | ₩33,825 | ₩33,466 | ₩33,761 | +0.76% | 81.4만 |
|---|
| 2026.01.05 | ₩33,452 | ₩33,714 | ₩33,318 | ₩33,613 | +0.48% | 124.1만 |
|---|
| 2026.01.02 | ₩33,506 | ₩33,637 | ₩33,318 | ₩33,560 | +0.16% | 78.4만 |
|---|
| 2025.12.31 | ₩33,694 | ₩33,694 | ₩33,439 | ₩33,466 | -0.68% | 47.3만 |
|---|
| 2025.12.30 | ₩33,721 | ₩33,734 | ₩33,613 | ₩33,680 | -0.12% | 157.4만 |
|---|
| 2025.12.29 | ₩33,600 | ₩33,734 | ₩33,560 | ₩33,667 | +0.20% | 343.8만 |
|---|
| 2025.12.26 | ₩33,560 | ₩33,613 | ₩33,466 | ₩33,586 | +0.08% | 100만 |
|---|
| 2025.12.24 | ₩33,385 | ₩33,580 | ₩33,372 | ₩33,533 | +0.44% | 101.1만 |
|---|
| 2025.12.23 | ₩33,385 | ₩33,399 | ₩33,291 | ₩33,358 | -0.08% | 174.5만 |
|---|
| 2025.12.22 | ₩33,077 | ₩33,305 | ₩33,057 | ₩33,264 | +0.57% | 158만 |
|---|
| 2025.12.19 | ₩33,171 | ₩33,332 | ₩33,117 | ₩33,144 | -0.08% | 204.3만 |
|---|
| 2025.12.18 | ₩33,399 | ₩33,493 | ₩33,164 | ₩33,211 | -0.56% | 195.8만 |
|---|
| 2025.12.17 | ₩33,171 | ₩33,338 | ₩33,117 | ₩33,251 | +0.24% | 190.9만 |
|---|
| 2025.12.16 | ₩33,372 | ₩33,452 | ₩33,097 | ₩33,157 | -0.64% | 171.7만 |
|---|
| 2025.12.15 | ₩33,332 | ₩33,372 | ₩33,177 | ₩33,358 | +0.08% | 181만 |
|---|
| 2025.12.12 | ₩33,761 | ₩33,922 | ₩33,553 | ₩33,680 | -0.24% | 129만 |
|---|
| 2025.12.11 | ₩33,667 | ₩33,801 | ₩33,566 | ₩33,694 | +0.08% | 203.6만 |
|---|
| 2025.12.10 | ₩33,506 | ₩33,767 | ₩33,472 | ₩33,600 | +0.28% | 157.8만 |
|---|
| 2025.12.09 | ₩33,627 | ₩33,788 | ₩33,439 | ₩33,466 | -0.48% | 198만 |
|---|
| 2025.12.08 | ₩33,828 | ₩33,881 | ₩33,560 | ₩33,586 | -0.71% | 169.2만 |
|---|
| 2025.12.05 | ₩33,922 | ₩34,009 | ₩33,848 | ₩33,881 | -0.12% | 146.7만 |
|---|
| 2025.12.04 | ₩34,029 | ₩34,163 | ₩33,888 | ₩33,935 | -0.28% | 683.6만 |
|---|
| 2025.12.03 | ₩34,096 | ₩34,177 | ₩34,004 | ₩34,096 | 0.00% | 501만 |
|---|
| 2025.12.02 | ₩34,136 | ₩34,183 | ₩33,955 | ₩34,056 | -0.24% | 585.3만 |
|---|
| 2025.12.01 | ₩34,190 | ₩34,244 | ₩34,056 | ₩34,069 | -0.35% | 154.2만 |
|---|
| 2025.11.28 | ₩34,217 | ₩34,458 | ₩34,217 | ₩34,418 | +0.59% | 40.4만 |
|---|
| 2025.11.26 | ₩34,042 | ₩34,411 | ₩34,002 | ₩34,270 | +0.67% | 109.6만 |
|---|
| 2025.11.25 | ₩33,828 | ₩34,197 | ₩33,828 | ₩34,056 | +0.67% | 209만 |
|---|
| 2025.11.24 | ₩33,761 | ₩33,841 | ₩33,566 | ₩33,694 | -0.20% | 392.3만 |
|---|
| 2025.11.21 | ₩33,425 | ₩33,821 | ₩33,291 | ₩33,734 | +0.92% | 166.9만 |
|---|
| 2025.11.20 | ₩33,653 | ₩33,794 | ₩33,281 | ₩33,305 | -1.04% | 164.7만 |
|---|
| 2025.11.19 | ₩33,694 | ₩33,747 | ₩33,358 | ₩33,466 | -0.68% | 141.7만 |
|---|
| 2025.11.18 | ₩33,627 | ₩33,808 | ₩33,539 | ₩33,694 | +0.20% | 182.2만 |
|---|
| 2025.11.17 | ₩33,841 | ₩33,915 | ₩33,519 | ₩33,640 | -0.59% | 136.8만 |
|---|
| 2025.11.14 | ₩33,774 | ₩33,848 | ₩33,667 | ₩33,801 | +0.08% | 154.3만 |
|---|
| 2025.11.13 | ₩34,056 | ₩34,092 | ₩33,761 | ₩33,814 | -0.71% | 69.4만 |
|---|
| 2025.11.12 | ₩34,351 | ₩34,411 | ₩34,190 | ₩34,203 | -0.43% | 151.6만 |
|---|
| 2025.11.11 | ₩34,311 | ₩34,478 | ₩34,311 | ₩34,458 | +0.43% | 97.2만 |
|---|
| 2025.11.10 | ₩34,203 | ₩34,284 | ₩33,996 | ₩34,163 | -0.12% | 105.1만 |
|---|
| 2025.11.07 | ₩33,841 | ₩34,230 | ₩33,801 | ₩34,230 | +1.15% | 111.6만 |
|---|
| 2025.11.06 | ₩33,895 | ₩33,949 | ₩33,721 | ₩33,774 | -0.36% | 136.6만 |
|---|
| 2025.11.05 | ₩33,828 | ₩33,915 | ₩33,700 | ₩33,814 | -0.04% | 81.8만 |
|---|
| 2025.11.04 | ₩33,747 | ₩33,828 | ₩33,633 | ₩33,774 | +0.08% | 143.4만 |
|---|
| 2025.11.03 | ₩33,721 | ₩33,841 | ₩33,412 | ₩33,841 | +0.36% | 189.7만 |
|---|
| 2025.10.31 | ₩33,586 | ₩33,888 | ₩33,499 | ₩33,814 | +0.68% | 174만 |
|---|
| 2025.10.30 | ₩33,546 | ₩33,908 | ₩33,519 | ₩33,761 | +0.64% | 172.7만 |
|---|
| 2025.10.29 | ₩34,230 | ₩34,285 | ₩33,553 | ₩33,680 | -1.61% | 211.4만 |
|---|
| 2025.10.28 | ₩34,955 | ₩34,955 | ₩34,351 | ₩34,364 | -1.69% | 250.5만 |
|---|
| 2025.10.27 | ₩34,834 | ₩34,901 | ₩34,666 | ₩34,901 | +0.19% | 137.7만 |
|---|
| 2025.10.24 | ₩34,834 | ₩34,968 | ₩34,760 | ₩34,780 | -0.15% | 77.4만 |
|---|
| 2025.10.23 | ₩34,794 | ₩34,834 | ₩34,512 | ₩34,713 | -0.23% | 164.4만 |
|---|
| 2025.10.22 | ₩34,633 | ₩34,727 | ₩34,498 | ₩34,673 | +0.12% | 217.7만 |
|---|
| 2025.10.21 | ₩34,606 | ₩34,666 | ₩34,458 | ₩34,472 | -0.39% | 170.1만 |
|---|
| 2025.10.20 | ₩34,552 | ₩34,693 | ₩34,472 | ₩34,659 | +0.31% | 146.6만 |
|---|
| 2025.10.17 | ₩34,123 | ₩34,405 | ₩34,083 | ₩34,364 | +0.71% | 262.8만 |
|---|
| 2025.10.16 | ₩34,244 | ₩34,407 | ₩34,083 | ₩34,177 | -0.20% | 160.8만 |
|---|
| 2025.10.15 | ₩33,881 | ₩34,250 | ₩33,855 | ₩34,190 | +0.91% | 114.9만 |
|---|
| 2025.10.14 | ₩33,452 | ₩33,875 | ₩33,439 | ₩33,801 | +1.04% | 103.1만 |
|---|
| 2025.10.13 | ₩33,358 | ₩33,546 | ₩33,278 | ₩33,546 | +0.56% | 132.3만 |
|---|
| 2025.10.10 | ₩33,680 | ₩33,741 | ₩33,211 | ₩33,264 | -1.23% | 107만 |
|---|