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 | ₩34,298 | ₩34,526 | ₩34,217 | ₩34,459 | +0.47% | 222.2만 |
| 2026.10.08 | ₩34,016 | ₩34,264 | ₩33,839 | ₩34,217 | +0.59% | 393.1만 |
| 2026.10.07 | ₩34,365 | ₩34,472 | ₩34,063 | ₩34,070 | -0.86% | 230.6만 |
| 2026.10.06 | ₩34,311 | ₩34,667 | ₩34,311 | ₩34,526 | +0.63% | 353.3만 |
| 2026.10.05 | ₩34,325 | ₩34,392 | ₩34,090 | ₩34,244 | -0.23% | 339.2만 |
| 2026.10.02 | ₩34,365 | ₩34,620 | ₩34,287 | ₩34,392 | +0.08% | 338.8만 |
| 2026.10.01 | ₩34,378 | ₩34,392 | ₩34,103 | ₩34,325 | -0.16% | 385.6만 |
| 2026.09.30 | ₩34,968 | ₩34,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,579 |
| -1.11% |
| 411.7만 |
| 2026.09.29 | ₩34,888 | ₩34,962 | ₩34,640 | ₩34,848 | -0.12% | 268.6만 |
|---|
| 2026.09.28 | ₩34,875 | ₩35,143 | ₩34,787 | ₩34,888 | +0.04% | 268.9만 |
|---|
| 2026.09.25 | ₩35,089 | ₩35,089 | ₩34,740 | ₩34,955 | -0.38% | 237.8만 |
|---|
| 2026.09.24 | ₩35,076 | ₩35,203 | ₩34,968 | ₩34,995 | -0.23% | 272.6만 |
|---|
| 2026.09.23 | ₩35,331 | ₩35,344 | ₩35,022 | ₩35,062 | -0.76% | 336.3만 |
|---|
| 2026.09.22 | ₩35,559 | ₩35,559 | ₩35,411 | ₩35,465 | -0.26% | 250.8만 |
|---|
| 2026.09.21 | ₩35,304 | ₩35,539 | ₩35,304 | ₩35,492 | +0.53% | 323.4만 |
|---|
| 2026.09.18 | ₩35,331 | ₩35,331 | ₩35,150 | ₩35,170 | -0.46% | 227만 |
|---|
| 2026.09.17 | ₩35,599 | ₩35,639 | ₩35,451 | ₩35,532 | -0.19% | 198.2만 |
|---|
| 2026.09.16 | ₩35,585 | ₩35,847 | ₩35,156 | ₩35,357 | -0.64% | 248.8만 |
|---|
| 2026.09.15 | ₩35,666 | ₩35,706 | ₩35,384 | ₩35,572 | -0.26% | 384.9만 |
|---|
| 2026.09.14 | ₩36,082 | ₩36,310 | ₩35,840 | ₩35,974 | -0.30% | 238.8만 |
|---|
| 2026.09.11 | ₩36,283 | ₩36,310 | ₩36,082 | ₩36,189 | -0.26% | 162.8만 |
|---|
| 2026.09.10 | ₩36,283 | ₩36,457 | ₩35,981 | ₩36,068 | -0.59% | 255.3만 |
|---|
| 2026.09.09 | ₩36,618 | ₩36,685 | ₩36,251 | ₩36,337 | -0.77% | 379.2만 |
|---|
| 2026.09.08 | ₩36,605 | ₩36,887 | ₩36,578 | ₩36,699 | +0.26% | 299.7만 |
|---|
| 2026.09.04 | ₩36,806 | ₩37,027 | ₩36,726 | ₩36,752 | -0.15% | 263.7만 |
|---|
| 2026.09.03 | ₩36,846 | ₩36,934 | ₩36,659 | ₩36,927 | +0.22% | 335.5만 |
|---|
| 2026.09.02 | ₩36,806 | ₩36,806 | ₩36,471 | ₩36,659 | -0.40% | 258.9만 |
|---|
| 2026.09.01 | ₩36,860 | ₩37,007 | ₩36,652 | ₩36,793 | -0.18% | 312.8만 |
|---|
| 2026.08.31 | ₩37,021 | ₩37,068 | ₩36,726 | ₩36,887 | -0.36% | 293.1만 |
|---|
| 2026.08.28 | ₩37,463 | ₩37,497 | ₩37,074 | ₩37,128 | -0.90% | 539.5만 |
|---|
| 2026.08.27 | ₩37,504 | ₩37,577 | ₩37,336 | ₩37,410 | -0.25% | 361만 |
|---|
| 2026.08.26 | ₩37,893 | ₩37,899 | ₩37,644 | ₩37,651 | -0.64% | 378만 |
|---|
| 2026.08.25 | ₩37,839 | ₩37,899 | ₩37,691 | ₩37,866 | +0.07% | 258.8만 |
|---|
| 2026.08.24 | ₩37,718 | ₩37,859 | ₩37,530 | ₩37,799 | +0.21% | 393.2만 |
|---|
| 2026.08.21 | ₩37,772 | ₩37,785 | ₩37,483 | ₩37,584 | -0.50% | 423.2만 |
|---|
| 2026.08.20 | ₩37,530 | ₩37,785 | ₩37,477 | ₩37,665 | +0.36% | 263.6만 |
|---|
| 2026.08.19 | ₩37,557 | ₩37,624 | ₩37,343 | ₩37,584 | +0.07% | 271.8만 |
|---|
| 2026.08.18 | ₩37,557 | ₩37,718 | ₩37,383 | ₩37,396 | -0.43% | 230.2만 |
|---|
| 2026.08.17 | ₩37,624 | ₩37,624 | ₩37,423 | ₩37,517 | -0.29% | 279.3만 |
|---|
| 2026.08.14 | ₩37,718 | ₩37,819 | ₩37,646 | ₩37,745 | +0.07% | 214.2만 |
|---|
| 2026.08.13 | ₩37,571 | ₩37,805 | ₩37,504 | ₩37,678 | +0.29% | 271.1만 |
|---|
| 2026.08.12 | ₩37,235 | ₩37,437 | ₩37,155 | ₩37,383 | +0.40% | 252.3만 |
|---|
| 2026.08.11 | ₩37,343 | ₩37,369 | ₩37,094 | ₩37,128 | -0.57% | 230.9만 |
|---|
| 2026.08.10 | ₩37,718 | ₩37,718 | ₩37,269 | ₩37,343 | -1.00% | 264.4만 |
|---|
| 2026.08.07 | ₩37,785 | ₩37,953 | ₩37,665 | ₩37,866 | +0.21% | 218.2만 |
|---|
| 2026.08.06 | ₩38,201 | ₩38,241 | ₩37,604 | ₩37,678 | -1.37% | 214만 |
|---|
| 2026.08.05 | ₩38,067 | ₩38,107 | ₩37,812 | ₩38,067 | 0.00% | 318.5만 |
|---|
| 2026.08.04 | ₩37,906 | ₩38,047 | ₩37,597 | ₩37,973 | +0.18% | 198.7만 |
|---|
| 2026.08.03 | ₩38,080 | ₩38,268 | ₩37,906 | ₩38,080 | 0.00% | 285.6만 |
|---|
| 2026.07.31 | ₩38,241 | ₩38,272 | ₩37,879 | ₩38,067 | -0.46% | 222.6만 |
|---|
| 2026.07.30 | ₩38,697 | ₩38,724 | ₩38,013 | ₩38,295 | -1.04% | 326.8만 |
|---|
| 2026.07.29 | ₩38,738 | ₩38,791 | ₩38,402 | ₩38,469 | -0.69% | 265.2만 |
|---|
| 2026.07.28 | ₩38,872 | ₩38,979 | ₩38,724 | ₩38,738 | -0.35% | 270.7만 |
|---|
| 2026.07.27 | ₩38,818 | ₩38,838 | ₩38,563 | ₩38,617 | -0.52% | 249만 |
|---|
| 2026.07.24 | ₩38,322 | ₩38,832 | ₩38,322 | ₩38,751 | +1.12% | 337.8만 |
|---|
| 2026.07.23 | ₩38,013 | ₩38,241 | ₩37,946 | ₩38,067 | +0.14% | 392.3만 |
|---|
| 2026.07.22 | ₩38,349 | ₩38,362 | ₩38,047 | ₩38,107 | -0.63% | 276만 |
|---|
| 2026.07.21 | ₩38,127 | ₩38,349 | ₩38,054 | ₩38,308 | +0.47% | 254.7만 |
|---|
| 2026.07.20 | ₩38,268 | ₩38,375 | ₩38,033 | ₩38,161 | -0.28% | 328.7만 |
|---|
| 2026.07.17 | ₩38,322 | ₩38,603 | ₩38,127 | ₩38,255 | -0.18% | 392.8만 |
|---|
| 2026.07.16 | ₩37,504 | ₩38,241 | ₩37,477 | ₩38,214 | +1.90% | 416.3만 |
|---|
| 2026.07.15 | ₩37,564 | ₩37,799 | ₩37,376 | ₩37,477 | -0.23% | 402.3만 |
|---|
| 2026.07.14 | ₩37,504 | ₩37,638 | ₩37,376 | ₩37,463 | -0.11% | 248.2만 |
|---|
| 2026.07.13 | ₩37,383 | ₩37,658 | ₩37,323 | ₩37,437 | +0.14% | 175.7만 |
|---|
| 2026.07.10 | ₩37,383 | ₩37,423 | ₩37,048 | ₩37,302 | -0.22% | 250.5만 |
|---|
| 2026.07.09 | ₩37,208 | ₩37,416 | ₩37,168 | ₩37,222 | +0.04% | 163.2만 |
|---|
| 2026.07.08 | ₩37,557 | ₩37,611 | ₩37,155 | ₩37,182 | -1.00% | 364.6만 |
|---|
| 2026.07.07 | ₩37,517 | ₩37,913 | ₩37,504 | ₩37,705 | +0.50% | 212만 |
|---|
| 2026.07.06 | ₩37,450 | ₩37,529 | ₩37,289 | ₩37,356 | -0.25% | 242.5만 |
|---|
| 2026.07.02 | ₩37,316 | ₩37,551 | ₩37,262 | ₩37,530 | +0.58% | 226.2만 |
|---|
| 2026.07.01 | ₩36,954 | ₩37,289 | ₩36,954 | ₩37,088 | +0.36% | 225.8만 |
|---|
| 2026.06.30 | ₩37,329 | ₩37,329 | ₩37,027 | ₩37,048 | -0.75% | 305.3만 |
|---|
| 2026.06.29 | ₩37,665 | ₩37,678 | ₩37,363 | ₩37,624 | -0.11% | 132.6만 |
|---|
| 2026.06.26 | ₩37,490 | ₩37,718 | ₩37,430 | ₩37,691 | +0.54% | 235.4만 |
|---|
| 2026.06.25 | ₩37,208 | ₩37,323 | ₩36,994 | ₩37,302 | +0.25% | 147.1만 |
|---|
| 2026.06.24 | ₩37,168 | ₩37,222 | ₩36,860 | ₩37,088 | -0.22% | 228.1만 |
|---|
| 2026.06.23 | ₩36,591 | ₩37,021 | ₩36,578 | ₩36,927 | +0.92% | 696.2만 |
|---|
| 2026.06.22 | ₩36,283 | ₩36,746 | ₩36,263 | ₩36,645 | +1.00% | 200.1만 |
|---|
| 2026.06.18 | ₩36,417 | ₩36,498 | ₩36,243 | ₩36,296 | -0.33% | 111.5만 |
|---|
| 2026.06.17 | ₩37,007 | ₩37,101 | ₩36,169 | ₩36,243 | -2.07% | 292.9만 |
|---|
| 2026.06.16 | ₩37,141 | ₩37,302 | ₩36,960 | ₩37,048 | -0.25% | 235.2만 |
|---|
| 2026.06.15 | ₩37,289 | ₩37,410 | ₩36,927 | ₩37,007 | -0.76% | 276.3만 |
|---|
| 2026.06.12 | ₩37,289 | ₩37,544 | ₩37,242 | ₩37,437 | +0.40% | 198.1만 |
|---|
| 2026.06.11 | ₩37,021 | ₩37,316 | ₩36,893 | ₩37,155 | +0.36% | 307.5만 |
|---|
| 2026.06.10 | ₩36,980 | ₩37,249 | ₩36,900 | ₩36,927 | -0.15% | 226.1만 |
|---|
| 2026.06.09 | ₩36,363 | ₩36,974 | ₩36,363 | ₩36,846 | +1.33% | 288.5만 |
|---|
| 2026.06.08 | ₩36,551 | ₩36,618 | ₩36,028 | ₩36,122 | -1.17% | 240.8만 |
|---|
| 2026.06.05 | ₩36,216 | ₩36,659 | ₩36,095 | ₩36,444 | +0.63% | 204.4만 |
|---|
| 2026.06.04 | ₩36,216 | ₩36,363 | ₩36,082 | ₩36,363 | +0.41% | 261.6만 |
|---|
| 2026.06.03 | ₩35,948 | ₩36,223 | ₩35,881 | ₩35,988 | +0.11% | 302.4만 |
|---|
| 2026.06.02 | ₩35,921 | ₩36,068 | ₩35,780 | ₩36,042 | +0.34% | 216.5만 |
|---|
| 2026.06.01 | ₩36,243 | ₩36,310 | ₩35,881 | ₩35,907 | -0.93% | 238.3만 |
|---|
| 2026.05.29 | ₩36,833 | ₩36,833 | ₩36,484 | ₩36,578 | -0.69% | 210.3만 |
|---|
| 2026.05.28 | ₩36,873 | ₩37,054 | ₩36,692 | ₩36,833 | -0.11% | 152.6만 |
|---|
| 2026.05.27 | ₩36,967 | ₩37,141 | ₩36,900 | ₩36,900 | -0.18% | 230.8만 |
|---|
| 2026.05.26 | ₩36,927 | ₩37,081 | ₩36,846 | ₩37,034 | +0.29% | 140.9만 |
|---|
| 2026.05.22 | ₩36,887 | ₩36,907 | ₩36,591 | ₩36,779 | -0.29% | 129.4만 |
|---|
| 2026.05.21 | ₩36,591 | ₩36,833 | ₩36,377 | ₩36,820 | +0.62% | 185.8만 |
|---|
| 2026.05.20 | ₩36,296 | ₩36,752 | ₩36,229 | ₩36,726 | +1.18% | 221.6만 |
|---|
| 2026.05.19 | ₩36,135 | ₩36,350 | ₩36,048 | ₩36,243 | +0.30% | 201.5만 |
|---|
| 2026.05.18 | ₩35,921 | ₩36,323 | ₩35,921 | ₩36,243 | +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 | ₩36,511 | ₩36,565 | -0.40% | 120.1만 |
|---|
| 2026.05.13 | ₩36,605 | ₩36,692 | ₩36,410 | ₩36,565 | -0.11% | 269.8만 |
|---|
| 2026.05.12 | ₩36,726 | ₩36,779 | ₩36,484 | ₩36,739 | +0.04% | 169.6만 |
|---|
| 2026.05.11 | ₩36,887 | ₩36,994 | ₩36,699 | ₩36,766 | -0.33% | 231.8만 |
|---|
| 2026.05.08 | ₩36,793 | ₩36,923 | ₩36,712 | ₩36,766 | -0.07% | 255.1만 |
|---|
| 2026.05.07 | ₩37,061 | ₩37,061 | ₩36,585 | ₩36,632 | -1.16% | 226.6만 |
|---|
| 2026.05.06 | ₩36,860 | ₩37,094 | ₩36,806 | ₩36,994 | +0.36% | 293.3만 |
|---|
| 2026.05.05 | ₩36,404 | ₩36,518 | ₩36,216 | ₩36,457 | +0.15% | 191.4만 |
|---|
| 2026.05.04 | ₩36,417 | ₩36,591 | ₩36,162 | ₩36,256 | -0.44% | 178.6만 |
|---|
| 2026.05.01 | ₩36,766 | ₩36,766 | ₩36,498 | ₩36,578 | -0.51% | 181.9만 |
|---|
| 2026.04.30 | ₩36,028 | ₩36,672 | ₩36,028 | ₩36,645 | +1.71% | 271.9만 |
|---|
| 2026.04.29 | ₩36,162 | ₩36,296 | ₩35,867 | ₩35,988 | -0.48% | 167.5만 |
|---|
| 2026.04.28 | ₩36,068 | ₩36,337 | ₩35,934 | ₩36,337 | +0.74% | 186.6만 |
|---|
| 2026.04.27 | ₩36,243 | ₩36,404 | ₩36,109 | ₩36,162 | -0.22% | 190.8만 |
|---|
| 2026.04.24 | ₩36,323 | ₩36,511 | ₩36,229 | ₩36,243 | -0.22% | 160.7만 |
|---|
| 2026.04.23 | ₩36,055 | ₩36,384 | ₩36,001 | ₩36,337 | +0.78% | 185.2만 |
|---|
| 2026.04.22 | ₩36,457 | ₩36,538 | ₩35,867 | ₩36,015 | -1.21% | 156.8만 |
|---|
| 2026.04.21 | ₩36,820 | ₩36,887 | ₩36,189 | ₩36,270 | -1.49% | 237.9만 |
|---|
| 2026.04.20 | ₩36,672 | ₩36,866 | ₩36,632 | ₩36,846 | +0.48% | 222.2만 |
|---|
| 2026.04.17 | ₩36,578 | ₩36,880 | ₩36,538 | ₩36,793 | +0.59% | 331만 |
|---|
| 2026.04.16 | ₩36,149 | ₩36,404 | ₩36,149 | ₩36,296 | +0.41% | 273.2만 |
|---|
| 2026.04.15 | ₩35,934 | ₩36,082 | ₩35,800 | ₩36,082 | +0.41% | 406.7만 |
|---|
| 2026.04.14 | ₩35,653 | ₩36,042 | ₩35,585 | ₩36,015 | +1.02% | 206만 |
|---|
| 2026.04.13 | ₩35,304 | ₩35,572 | ₩35,210 | ₩35,572 | +0.76% | 242.3만 |
|---|
| 2026.04.10 | ₩35,438 | ₩35,572 | ₩35,317 | ₩35,451 | +0.04% | 351.6만 |
|---|
| 2026.04.09 | ₩35,062 | ₩35,646 | ₩35,002 | ₩35,357 | +0.84% | 132.9만 |
|---|
| 2026.04.08 | ₩35,143 | ₩35,250 | ₩35,042 | ₩35,223 | +0.23% | 366.3만 |
|---|
| 2026.04.07 | ₩34,164 | ₩34,486 | ₩34,083 | ₩34,419 | +0.75% | 247.1만 |
|---|
| 2026.04.06 | ₩34,271 | ₩34,405 | ₩34,177 | ₩34,298 | +0.08% | 225만 |
|---|
| 2026.04.02 | ₩33,842 | ₩34,351 | ₩33,768 | ₩34,298 | +1.35% | 395.7만 |
|---|
| 2026.04.01 | ₩33,909 | ₩34,144 | ₩33,895 | ₩34,070 | +0.47% | 353.2만 |
|---|
| 2026.03.31 | ₩33,600 | ₩33,969 | ₩33,392 | ₩33,734 | +0.40% | 346.7만 |
|---|
| 2026.03.30 | ₩33,453 | ₩33,607 | ₩33,111 | ₩33,252 | -0.60% | 230.6만 |
|---|
| 2026.03.27 | ₩33,319 | ₩33,500 | ₩33,097 | ₩33,131 | -0.56% | 237.9만 |
|---|
| 2026.03.26 | ₩33,466 | ₩33,734 | ₩33,379 | ₩33,466 | 0.00% | 281.2만 |
|---|
| 2026.03.25 | ₩33,855 | ₩33,855 | ₩33,493 | ₩33,654 | -0.59% | 347.6만 |
|---|
| 2026.03.24 | ₩33,493 | ₩33,835 | ₩33,345 | ₩33,600 | +0.32% | 365.8만 |
|---|
| 2026.03.23 | ₩33,882 | ₩34,204 | ₩33,721 | ₩33,734 | -0.44% | 417만 |
|---|
| 2026.03.20 | ₩34,432 | ₩34,499 | ₩33,332 | ₩33,480 | -2.77% | 311.5만 |
|---|
| 2026.03.19 | ₩34,419 | ₩34,680 | ₩34,311 | ₩34,539 | +0.35% | 281.4만 |
|---|
| 2026.03.18 | ₩35,036 | ₩35,049 | ₩34,626 | ₩34,633 | -1.15% | 160.1만 |
|---|
| 2026.03.17 | ₩35,196 | ₩35,331 | ₩35,076 | ₩35,089 | -0.30% | 193.5만 |
|---|
| 2026.03.16 | ₩34,995 | ₩35,344 | ₩34,995 | ₩35,143 | +0.42% | 278.8만 |
|---|
| 2026.03.13 | ₩35,036 | ₩35,277 | ₩34,653 | ₩34,687 | -1.00% | 211.6만 |
|---|
| 2026.03.12 | ₩34,834 | ₩35,069 | ₩34,754 | ₩34,861 | +0.08% | 282.1만 |
|---|
| 2026.03.11 | ₩35,331 | ₩35,331 | ₩35,036 | ₩35,116 | -0.61% | 168.1만 |
|---|
| 2026.03.10 | ₩35,384 | ₩35,807 | ₩35,223 | ₩35,438 | +0.15% | 207만 |
|---|
| 2026.03.09 | ₩34,942 | ₩35,512 | ₩34,566 | ₩35,398 | +1.31% | 219.8만 |
|---|
| 2026.03.06 | ₩35,425 | ₩35,425 | ₩35,156 | ₩35,331 | -0.27% | 223.4만 |
|---|
| 2026.03.05 | ₩35,894 | ₩35,894 | ₩35,471 | ₩35,773 | -0.34% | 200.5만 |
|---|
| 2026.03.04 | ₩36,015 | ₩36,135 | ₩35,746 | ₩36,109 | +0.26% | 185.1만 |
|---|
| 2026.03.03 | ₩35,894 | ₩36,189 | ₩35,485 | ₩36,068 | +0.49% | 139.8만 |
|---|
| 2026.03.02 | ₩36,176 | ₩36,625 | ₩36,109 | ₩36,538 | +1.00% | 176.1만 |
|---|
| 2026.02.27 | ₩36,471 | ₩36,813 | ₩36,471 | ₩36,551 | +0.22% | 259.1만 |
|---|
| 2026.02.26 | ₩36,538 | ₩36,672 | ₩36,444 | ₩36,605 | +0.18% | 84.6만 |
|---|
| 2026.02.25 | ₩36,377 | ₩36,451 | ₩36,223 | ₩36,390 | +0.04% | 147.6만 |
|---|
| 2026.02.24 | ₩36,283 | ₩36,377 | ₩36,149 | ₩36,337 | +0.15% | 254.9만 |
|---|
| 2026.02.23 | ₩36,256 | ₩36,524 | ₩36,189 | ₩36,337 | +0.22% | 212.3만 |
|---|
| 2026.02.20 | ₩36,055 | ₩36,296 | ₩35,995 | ₩36,296 | +0.67% | 119만 |
|---|
| 2026.02.19 | ₩35,988 | ₩36,122 | ₩35,840 | ₩36,028 | +0.11% | 170만 |
|---|
| 2026.02.18 | ₩36,498 | ₩36,498 | ₩36,048 | ₩36,082 | -1.14% | 231.6만 |
|---|
| 2026.02.17 | ₩36,323 | ₩36,565 | ₩36,149 | ₩36,551 | +0.63% | 145.8만 |
|---|
| 2026.02.13 | ₩35,907 | ₩36,303 | ₩35,800 | ₩36,189 | +0.78% | 182.9만 |
|---|
| 2026.02.12 | ₩36,216 | ₩36,404 | ₩35,787 | ₩35,827 | -1.07% | 305.4만 |
|---|
| 2026.02.11 | ₩35,894 | ₩36,095 | ₩35,827 | ₩35,907 | +0.04% | 211.2만 |
|---|
| 2026.02.10 | ₩35,465 | ₩35,854 | ₩35,451 | ₩35,746 | +0.79% | 170.2만 |
|---|
| 2026.02.09 | ₩35,237 | ₩35,438 | ₩35,103 | ₩35,411 | +0.49% | 136.6만 |
|---|
| 2026.02.06 | ₩34,915 | ₩35,256 | ₩34,915 | ₩35,223 | +0.88% | 106.9만 |
|---|
| 2026.02.05 | ₩34,633 | ₩34,875 | ₩34,539 | ₩34,767 | +0.39% | 124.2만 |
|---|
| 2026.02.04 | ₩34,553 | ₩34,888 | ₩34,512 | ₩34,767 | +0.62% | 115.6만 |
|---|
| 2026.02.03 | ₩34,177 | ₩34,372 | ₩34,056 | ₩34,351 | +0.51% | 234.5만 |
|---|
| 2026.02.02 | ₩34,445 | ₩34,526 | ₩34,204 | ₩34,204 | -0.70% | 103.9만 |
|---|
| 2026.01.30 | ₩34,338 | ₩34,445 | ₩34,117 | ₩34,432 | +0.27% | 120만 |
|---|
| 2026.01.29 | ₩34,217 | ₩34,512 | ₩34,056 | ₩34,499 | +0.82% | 153.8만 |
|---|
| 2026.01.28 | ₩34,244 | ₩34,365 | ₩33,983 | ₩34,043 | -0.59% | 96.7만 |
|---|
| 2026.01.27 | ₩34,204 | ₩34,305 | ₩34,109 | ₩34,284 | +0.24% | 87.8만 |
|---|
| 2026.01.26 | ₩34,338 | ₩34,419 | ₩34,137 | ₩34,164 | -0.51% | 77.3만 |
|---|
| 2026.01.23 | ₩34,056 | ₩34,211 | ₩33,916 | ₩34,177 | +0.35% | 78.3만 |
|---|
| 2026.01.22 | ₩34,378 | ₩34,419 | ₩34,030 | ₩34,056 | -0.94% | 90.2만 |
|---|
| 2026.01.21 | ₩34,419 | ₩34,439 | ₩34,070 | ₩34,298 | -0.35% | 92.6만 |
|---|
| 2026.01.20 | ₩34,593 | ₩34,593 | ₩34,236 | ₩34,258 | -0.97% | 142.8만 |
|---|
| 2026.01.16 | ₩34,419 | ₩34,802 | ₩34,378 | ₩34,714 | +0.86% | 167.2만 |
|---|
| 2026.01.15 | ₩34,311 | ₩34,579 | ₩34,311 | ₩34,378 | +0.20% | 72만 |
|---|
| 2026.01.14 | ₩34,070 | ₩34,264 | ₩33,962 | ₩34,244 | +0.51% | 96.5만 |
|---|
| 2026.01.13 | ₩33,989 | ₩34,097 | ₩33,721 | ₩34,056 | +0.20% | 84.4만 |
|---|
| 2026.01.12 | ₩34,003 | ₩34,137 | ₩33,929 | ₩33,989 | -0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩33,922 | ₩34,137 | ₩33,922 | ₩33,976 | +0.16% | 70.7만 |
|---|
| 2026.01.08 | ₩33,614 | ₩34,043 | ₩33,600 | ₩33,976 | +1.08% | 64.3만 |
|---|
| 2026.01.07 | ₩33,989 | ₩34,056 | ₩33,694 | ₩33,721 | -0.79% | 120.5만 |
|---|
| 2026.01.06 | ₩33,506 | ₩33,826 | ₩33,466 | ₩33,761 | +0.76% | 81.4만 |
|---|
| 2026.01.05 | ₩33,453 | ₩33,714 | ₩33,319 | ₩33,614 | +0.48% | 124.1만 |
|---|
| 2026.01.02 | ₩33,506 | ₩33,638 | ₩33,319 | ₩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 | ₩33,614 | ₩33,681 | -0.12% | 157.4만 |
|---|
| 2025.12.29 | ₩33,600 | ₩33,734 | ₩33,560 | ₩33,667 | +0.20% | 343.8만 |
|---|
| 2025.12.26 | ₩33,560 | ₩33,614 | ₩33,466 | ₩33,587 | +0.08% | 100만 |
|---|
| 2025.12.24 | ₩33,386 | ₩33,580 | ₩33,372 | ₩33,533 | +0.44% | 101.1만 |
|---|
| 2025.12.23 | ₩33,386 | ₩33,399 | ₩33,292 | ₩33,359 | -0.08% | 174.5만 |
|---|
| 2025.12.22 | ₩33,077 | ₩33,305 | ₩33,057 | ₩33,265 | +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 | ₩33,339 | ₩33,117 | ₩33,252 | +0.24% | 190.9만 |
|---|
| 2025.12.16 | ₩33,372 | ₩33,453 | ₩33,097 | ₩33,158 | -0.64% | 171.7만 |
|---|
| 2025.12.15 | ₩33,332 | ₩33,372 | ₩33,178 | ₩33,359 | +0.08% | 181만 |
|---|
| 2025.12.12 | ₩33,761 | ₩33,922 | ₩33,553 | ₩33,681 | -0.24% | 129만 |
|---|
| 2025.12.11 | ₩33,667 | ₩33,802 | ₩33,567 | ₩33,694 | +0.08% | 203.6만 |
|---|
| 2025.12.10 | ₩33,506 | ₩33,768 | ₩33,473 | ₩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 | ₩33,882 | ₩33,560 | ₩33,587 | -0.71% | 169.2만 |
|---|
| 2025.12.05 | ₩33,922 | ₩34,009 | ₩33,848 | ₩33,882 | -0.12% | 146.7만 |
|---|
| 2025.12.04 | ₩34,030 | ₩34,164 | ₩33,889 | ₩33,936 | -0.28% | 683.6만 |
|---|
| 2025.12.03 | ₩34,097 | ₩34,177 | ₩34,004 | ₩34,097 | 0.00% | 501만 |
|---|
| 2025.12.02 | ₩34,137 | ₩34,184 | ₩33,956 | ₩34,056 | -0.24% | 585.3만 |
|---|
| 2025.12.01 | ₩34,191 | ₩34,244 | ₩34,056 | ₩34,070 | -0.35% | 154.2만 |
|---|
| 2025.11.28 | ₩34,217 | ₩34,459 | ₩34,217 | ₩34,419 | +0.59% | 40.4만 |
|---|
| 2025.11.26 | ₩34,043 | ₩34,412 | ₩34,003 | ₩34,271 | +0.67% | 109.6만 |
|---|
| 2025.11.25 | ₩33,828 | ₩34,197 | ₩33,828 | ₩34,056 | +0.67% | 209만 |
|---|
| 2025.11.24 | ₩33,761 | ₩33,842 | ₩33,567 | ₩33,694 | -0.20% | 392.3만 |
|---|
| 2025.11.21 | ₩33,426 | ₩33,822 | ₩33,292 | ₩33,734 | +0.92% | 166.9만 |
|---|
| 2025.11.20 | ₩33,654 | ₩33,795 | ₩33,281 | ₩33,305 | -1.04% | 164.7만 |
|---|
| 2025.11.19 | ₩33,694 | ₩33,748 | ₩33,359 | ₩33,466 | -0.68% | 141.7만 |
|---|
| 2025.11.18 | ₩33,627 | ₩33,808 | ₩33,540 | ₩33,694 | +0.20% | 182.2만 |
|---|
| 2025.11.17 | ₩33,842 | ₩33,916 | ₩33,520 | ₩33,641 | -0.59% | 136.8만 |
|---|
| 2025.11.14 | ₩33,775 | ₩33,848 | ₩33,667 | ₩33,802 | +0.08% | 154.3만 |
|---|
| 2025.11.13 | ₩34,056 | ₩34,093 | ₩33,761 | ₩33,815 | -0.71% | 69.4만 |
|---|
| 2025.11.12 | ₩34,351 | ₩34,412 | ₩34,191 | ₩34,204 | -0.43% | 151.6만 |
|---|
| 2025.11.11 | ₩34,311 | ₩34,479 | ₩34,311 | ₩34,459 | +0.43% | 97.2만 |
|---|
| 2025.11.10 | ₩34,204 | ₩34,284 | ₩33,996 | ₩34,164 | -0.12% | 105.1만 |
|---|
| 2025.11.07 | ₩33,842 | ₩34,231 | ₩33,802 | ₩34,231 | +1.15% | 111.6만 |
|---|
| 2025.11.06 | ₩33,895 | ₩33,949 | ₩33,721 | ₩33,775 | -0.36% | 136.6만 |
|---|
| 2025.11.05 | ₩33,828 | ₩33,916 | ₩33,701 | ₩33,815 | -0.04% | 81.8만 |
|---|
| 2025.11.04 | ₩33,748 | ₩33,828 | ₩33,634 | ₩33,775 | +0.08% | 143.4만 |
|---|
| 2025.11.03 | ₩33,721 | ₩33,842 | ₩33,413 | ₩33,842 | +0.36% | 189.7만 |
|---|
| 2025.10.31 | ₩33,587 | ₩33,889 | ₩33,500 | ₩33,815 | +0.68% | 174만 |
|---|
| 2025.10.30 | ₩33,547 | ₩33,909 | ₩33,520 | ₩33,761 | +0.64% | 172.7만 |
|---|
| 2025.10.29 | ₩34,231 | ₩34,286 | ₩33,553 | ₩33,681 | -1.61% | 211.4만 |
|---|
| 2025.10.28 | ₩34,955 | ₩34,955 | ₩34,351 | ₩34,365 | -1.69% | 250.5만 |
|---|
| 2025.10.27 | ₩34,834 | ₩34,901 | ₩34,667 | ₩34,901 | +0.19% | 137.7만 |
|---|
| 2025.10.24 | ₩34,834 | ₩34,968 | ₩34,761 | ₩34,781 | -0.15% | 77.4만 |
|---|
| 2025.10.23 | ₩34,794 | ₩34,834 | ₩34,512 | ₩34,714 | -0.23% | 164.4만 |
|---|
| 2025.10.22 | ₩34,633 | ₩34,727 | ₩34,499 | ₩34,673 | +0.12% | 217.7만 |
|---|
| 2025.10.21 | ₩34,606 | ₩34,667 | ₩34,459 | ₩34,472 | -0.39% | 170.1만 |
|---|
| 2025.10.20 | ₩34,553 | ₩34,694 | ₩34,472 | ₩34,660 | +0.31% | 146.6만 |
|---|
| 2025.10.17 | ₩34,123 | ₩34,405 | ₩34,083 | ₩34,365 | +0.71% | 262.8만 |
|---|
| 2025.10.16 | ₩34,244 | ₩34,408 | ₩34,083 | ₩34,177 | -0.20% | 160.8만 |
|---|
| 2025.10.15 | ₩33,882 | ₩34,251 | ₩33,855 | ₩34,191 | +0.91% | 114.9만 |
|---|
| 2025.10.14 | ₩33,453 | ₩33,875 | ₩33,439 | ₩33,802 | +1.04% | 103.1만 |
|---|
| 2025.10.13 | ₩33,359 | ₩33,547 | ₩33,278 | ₩33,547 | +0.56% | 132.3만 |
|---|
| 2025.10.10 | ₩33,681 | ₩33,741 | ₩33,211 | ₩33,265 | -1.23% | 107만 |
|---|