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 | ₩34,304 | ₩34,532 | ₩34,223 | ₩34,465 | +0.47% | 222.2만 |
| 2026.10.08 | ₩34,022 | ₩34,270 | ₩33,845 | ₩34,223 | +0.59% | 393.1만 |
| 2026.10.07 | ₩34,371 | ₩34,478 | ₩34,069 | ₩34,076 | -0.86% | 230.6만 |
| 2026.10.06 | ₩34,317 | ₩34,673 | ₩34,317 | ₩34,532 | +0.63% | 353.3만 |
| 2026.10.05 | ₩34,331 | ₩34,398 | ₩34,096 | ₩34,250 | -0.23% | 339.2만 |
| 2026.10.02 | ₩34,371 | ₩34,626 | ₩34,293 | ₩34,398 | +0.08% | 338.8만 |
| 2026.10.01 | ₩34,384 | ₩34,398 | ₩34,109 | ₩34,331 | -0.16% | 385.6만 |
| 2026.09.30 | ₩34,975 | ₩34,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,586 |
| -1.11% |
| 411.7만 |
| 2026.09.29 | ₩34,894 | ₩34,968 | ₩34,646 | ₩34,854 | -0.12% | 268.6만 |
|---|
| 2026.09.28 | ₩34,881 | ₩35,149 | ₩34,794 | ₩34,894 | +0.04% | 268.9만 |
|---|
| 2026.09.25 | ₩35,095 | ₩35,095 | ₩34,747 | ₩34,961 | -0.38% | 237.8만 |
|---|
| 2026.09.24 | ₩35,082 | ₩35,210 | ₩34,975 | ₩35,002 | -0.23% | 272.6만 |
|---|
| 2026.09.23 | ₩35,337 | ₩35,350 | ₩35,028 | ₩35,069 | -0.76% | 336.3만 |
|---|
| 2026.09.22 | ₩35,565 | ₩35,565 | ₩35,417 | ₩35,471 | -0.26% | 250.8만 |
|---|
| 2026.09.21 | ₩35,310 | ₩35,545 | ₩35,310 | ₩35,498 | +0.53% | 323.4만 |
|---|
| 2026.09.18 | ₩35,337 | ₩35,337 | ₩35,156 | ₩35,176 | -0.46% | 227만 |
|---|
| 2026.09.17 | ₩35,605 | ₩35,646 | ₩35,458 | ₩35,538 | -0.19% | 198.2만 |
|---|
| 2026.09.16 | ₩35,592 | ₩35,853 | ₩35,163 | ₩35,364 | -0.64% | 248.8만 |
|---|
| 2026.09.15 | ₩35,672 | ₩35,713 | ₩35,391 | ₩35,578 | -0.26% | 384.9만 |
|---|
| 2026.09.14 | ₩36,088 | ₩36,316 | ₩35,847 | ₩35,981 | -0.30% | 238.8만 |
|---|
| 2026.09.11 | ₩36,289 | ₩36,316 | ₩36,088 | ₩36,196 | -0.26% | 162.8만 |
|---|
| 2026.09.10 | ₩36,289 | ₩36,464 | ₩35,988 | ₩36,075 | -0.59% | 255.3만 |
|---|
| 2026.09.09 | ₩36,625 | ₩36,692 | ₩36,257 | ₩36,343 | -0.77% | 379.2만 |
|---|
| 2026.09.08 | ₩36,611 | ₩36,893 | ₩36,585 | ₩36,705 | +0.26% | 299.7만 |
|---|
| 2026.09.04 | ₩36,813 | ₩37,034 | ₩36,732 | ₩36,759 | -0.15% | 263.7만 |
|---|
| 2026.09.03 | ₩36,853 | ₩36,940 | ₩36,665 | ₩36,933 | +0.22% | 335.5만 |
|---|
| 2026.09.02 | ₩36,813 | ₩36,813 | ₩36,477 | ₩36,665 | -0.40% | 258.9만 |
|---|
| 2026.09.01 | ₩36,866 | ₩37,014 | ₩36,658 | ₩36,799 | -0.18% | 312.8만 |
|---|
| 2026.08.31 | ₩37,027 | ₩37,074 | ₩36,732 | ₩36,893 | -0.36% | 293.1만 |
|---|
| 2026.08.28 | ₩37,470 | ₩37,504 | ₩37,081 | ₩37,135 | -0.90% | 539.5만 |
|---|
| 2026.08.27 | ₩37,510 | ₩37,584 | ₩37,343 | ₩37,416 | -0.25% | 361만 |
|---|
| 2026.08.26 | ₩37,899 | ₩37,906 | ₩37,651 | ₩37,658 | -0.64% | 378만 |
|---|
| 2026.08.25 | ₩37,846 | ₩37,906 | ₩37,698 | ₩37,873 | +0.07% | 258.8만 |
|---|
| 2026.08.24 | ₩37,725 | ₩37,866 | ₩37,537 | ₩37,805 | +0.21% | 393.2만 |
|---|
| 2026.08.21 | ₩37,779 | ₩37,792 | ₩37,490 | ₩37,591 | -0.50% | 423.2만 |
|---|
| 2026.08.20 | ₩37,537 | ₩37,792 | ₩37,483 | ₩37,671 | +0.36% | 263.6만 |
|---|
| 2026.08.19 | ₩37,564 | ₩37,631 | ₩37,349 | ₩37,591 | +0.07% | 271.8만 |
|---|
| 2026.08.18 | ₩37,564 | ₩37,725 | ₩37,390 | ₩37,403 | -0.43% | 230.2만 |
|---|
| 2026.08.17 | ₩37,631 | ₩37,631 | ₩37,430 | ₩37,524 | -0.29% | 279.3만 |
|---|
| 2026.08.14 | ₩37,725 | ₩37,826 | ₩37,653 | ₩37,752 | +0.07% | 214.2만 |
|---|
| 2026.08.13 | ₩37,577 | ₩37,812 | ₩37,510 | ₩37,685 | +0.29% | 271.1만 |
|---|
| 2026.08.12 | ₩37,242 | ₩37,443 | ₩37,161 | ₩37,390 | +0.40% | 252.3만 |
|---|
| 2026.08.11 | ₩37,349 | ₩37,376 | ₩37,101 | ₩37,135 | -0.57% | 230.9만 |
|---|
| 2026.08.10 | ₩37,725 | ₩37,725 | ₩37,276 | ₩37,349 | -1.00% | 264.4만 |
|---|
| 2026.08.07 | ₩37,792 | ₩37,960 | ₩37,671 | ₩37,873 | +0.21% | 218.2만 |
|---|
| 2026.08.06 | ₩38,208 | ₩38,248 | ₩37,611 | ₩37,685 | -1.37% | 214만 |
|---|
| 2026.08.05 | ₩38,074 | ₩38,114 | ₩37,819 | ₩38,074 | 0.00% | 318.5만 |
|---|
| 2026.08.04 | ₩37,913 | ₩38,054 | ₩37,604 | ₩37,980 | +0.18% | 198.7만 |
|---|
| 2026.08.03 | ₩38,087 | ₩38,275 | ₩37,913 | ₩38,087 | 0.00% | 285.6만 |
|---|
| 2026.07.31 | ₩38,248 | ₩38,279 | ₩37,886 | ₩38,074 | -0.46% | 222.6만 |
|---|
| 2026.07.30 | ₩38,704 | ₩38,731 | ₩38,020 | ₩38,302 | -1.04% | 326.8만 |
|---|
| 2026.07.29 | ₩38,745 | ₩38,798 | ₩38,409 | ₩38,476 | -0.69% | 265.2만 |
|---|
| 2026.07.28 | ₩38,879 | ₩38,986 | ₩38,731 | ₩38,745 | -0.35% | 270.7만 |
|---|
| 2026.07.27 | ₩38,825 | ₩38,845 | ₩38,570 | ₩38,624 | -0.52% | 249만 |
|---|
| 2026.07.24 | ₩38,329 | ₩38,838 | ₩38,329 | ₩38,758 | +1.12% | 337.8만 |
|---|
| 2026.07.23 | ₩38,020 | ₩38,248 | ₩37,953 | ₩38,074 | +0.14% | 392.3만 |
|---|
| 2026.07.22 | ₩38,355 | ₩38,369 | ₩38,054 | ₩38,114 | -0.63% | 276만 |
|---|
| 2026.07.21 | ₩38,134 | ₩38,355 | ₩38,060 | ₩38,315 | +0.47% | 254.7만 |
|---|
| 2026.07.20 | ₩38,275 | ₩38,382 | ₩38,040 | ₩38,168 | -0.28% | 328.7만 |
|---|
| 2026.07.17 | ₩38,329 | ₩38,610 | ₩38,134 | ₩38,262 | -0.18% | 392.8만 |
|---|
| 2026.07.16 | ₩37,510 | ₩38,248 | ₩37,483 | ₩38,221 | +1.90% | 416.3만 |
|---|
| 2026.07.15 | ₩37,571 | ₩37,805 | ₩37,383 | ₩37,483 | -0.23% | 402.3만 |
|---|
| 2026.07.14 | ₩37,510 | ₩37,644 | ₩37,383 | ₩37,470 | -0.11% | 248.2만 |
|---|
| 2026.07.13 | ₩37,390 | ₩37,665 | ₩37,329 | ₩37,443 | +0.14% | 175.7만 |
|---|
| 2026.07.10 | ₩37,390 | ₩37,430 | ₩37,054 | ₩37,309 | -0.22% | 250.5만 |
|---|
| 2026.07.09 | ₩37,215 | ₩37,423 | ₩37,175 | ₩37,229 | +0.04% | 163.2만 |
|---|
| 2026.07.08 | ₩37,564 | ₩37,618 | ₩37,161 | ₩37,188 | -1.00% | 364.6만 |
|---|
| 2026.07.07 | ₩37,524 | ₩37,919 | ₩37,510 | ₩37,712 | +0.50% | 212만 |
|---|
| 2026.07.06 | ₩37,457 | ₩37,536 | ₩37,296 | ₩37,363 | -0.25% | 242.5만 |
|---|
| 2026.07.02 | ₩37,322 | ₩37,557 | ₩37,269 | ₩37,537 | +0.58% | 226.2만 |
|---|
| 2026.07.01 | ₩36,960 | ₩37,296 | ₩36,960 | ₩37,094 | +0.36% | 225.8만 |
|---|
| 2026.06.30 | ₩37,336 | ₩37,336 | ₩37,034 | ₩37,054 | -0.75% | 305.3만 |
|---|
| 2026.06.29 | ₩37,671 | ₩37,685 | ₩37,369 | ₩37,631 | -0.11% | 132.6만 |
|---|
| 2026.06.26 | ₩37,497 | ₩37,725 | ₩37,437 | ₩37,698 | +0.54% | 235.4만 |
|---|
| 2026.06.25 | ₩37,215 | ₩37,329 | ₩37,001 | ₩37,309 | +0.25% | 147.1만 |
|---|
| 2026.06.24 | ₩37,175 | ₩37,229 | ₩36,866 | ₩37,094 | -0.22% | 228.1만 |
|---|
| 2026.06.23 | ₩36,598 | ₩37,027 | ₩36,585 | ₩36,933 | +0.92% | 696.2만 |
|---|
| 2026.06.22 | ₩36,289 | ₩36,752 | ₩36,269 | ₩36,652 | +1.00% | 200.1만 |
|---|
| 2026.06.18 | ₩36,424 | ₩36,504 | ₩36,249 | ₩36,303 | -0.33% | 111.5만 |
|---|
| 2026.06.17 | ₩37,014 | ₩37,108 | ₩36,175 | ₩36,249 | -2.07% | 292.9만 |
|---|
| 2026.06.16 | ₩37,148 | ₩37,309 | ₩36,967 | ₩37,054 | -0.25% | 235.2만 |
|---|
| 2026.06.15 | ₩37,296 | ₩37,416 | ₩36,933 | ₩37,014 | -0.76% | 276.3만 |
|---|
| 2026.06.12 | ₩37,296 | ₩37,551 | ₩37,249 | ₩37,443 | +0.40% | 198.1만 |
|---|
| 2026.06.11 | ₩37,027 | ₩37,322 | ₩36,900 | ₩37,161 | +0.36% | 307.5만 |
|---|
| 2026.06.10 | ₩36,987 | ₩37,255 | ₩36,907 | ₩36,933 | -0.15% | 226.1만 |
|---|
| 2026.06.09 | ₩36,370 | ₩36,980 | ₩36,370 | ₩36,853 | +1.33% | 288.5만 |
|---|
| 2026.06.08 | ₩36,558 | ₩36,625 | ₩36,035 | ₩36,128 | -1.17% | 240.8만 |
|---|
| 2026.06.05 | ₩36,222 | ₩36,665 | ₩36,102 | ₩36,450 | +0.63% | 204.4만 |
|---|
| 2026.06.04 | ₩36,222 | ₩36,370 | ₩36,088 | ₩36,370 | +0.41% | 261.6만 |
|---|
| 2026.06.03 | ₩35,954 | ₩36,229 | ₩35,887 | ₩35,994 | +0.11% | 302.4만 |
|---|
| 2026.06.02 | ₩35,927 | ₩36,075 | ₩35,786 | ₩36,048 | +0.34% | 216.5만 |
|---|
| 2026.06.01 | ₩36,249 | ₩36,316 | ₩35,887 | ₩35,914 | -0.93% | 238.3만 |
|---|
| 2026.05.29 | ₩36,840 | ₩36,840 | ₩36,491 | ₩36,585 | -0.69% | 210.3만 |
|---|
| 2026.05.28 | ₩36,880 | ₩37,061 | ₩36,699 | ₩36,840 | -0.11% | 152.6만 |
|---|
| 2026.05.27 | ₩36,974 | ₩37,148 | ₩36,907 | ₩36,907 | -0.18% | 230.8만 |
|---|
| 2026.05.26 | ₩36,933 | ₩37,088 | ₩36,853 | ₩37,041 | +0.29% | 140.9만 |
|---|
| 2026.05.22 | ₩36,893 | ₩36,913 | ₩36,598 | ₩36,786 | -0.29% | 129.4만 |
|---|
| 2026.05.21 | ₩36,598 | ₩36,840 | ₩36,383 | ₩36,826 | +0.62% | 185.8만 |
|---|
| 2026.05.20 | ₩36,303 | ₩36,759 | ₩36,236 | ₩36,732 | +1.18% | 221.6만 |
|---|
| 2026.05.19 | ₩36,142 | ₩36,357 | ₩36,055 | ₩36,249 | +0.30% | 201.5만 |
|---|
| 2026.05.18 | ₩35,927 | ₩36,330 | ₩35,927 | ₩36,249 | +0.90% | 176.5만 |
|---|
| 2026.05.15 | ₩36,370 | ₩36,397 | ₩35,941 | ₩35,967 | -1.11% | 221.1만 |
|---|
| 2026.05.14 | ₩36,719 | ₩36,766 | ₩36,518 | ₩36,571 | -0.40% | 120.1만 |
|---|
| 2026.05.13 | ₩36,611 | ₩36,699 | ₩36,417 | ₩36,571 | -0.11% | 269.8만 |
|---|
| 2026.05.12 | ₩36,732 | ₩36,786 | ₩36,491 | ₩36,746 | +0.04% | 169.6만 |
|---|
| 2026.05.11 | ₩36,893 | ₩37,001 | ₩36,705 | ₩36,772 | -0.33% | 231.8만 |
|---|
| 2026.05.08 | ₩36,799 | ₩36,929 | ₩36,719 | ₩36,772 | -0.07% | 255.1만 |
|---|
| 2026.05.07 | ₩37,068 | ₩37,068 | ₩36,591 | ₩36,638 | -1.16% | 226.6만 |
|---|
| 2026.05.06 | ₩36,866 | ₩37,101 | ₩36,813 | ₩37,001 | +0.36% | 293.3만 |
|---|
| 2026.05.05 | ₩36,410 | ₩36,524 | ₩36,222 | ₩36,464 | +0.15% | 191.4만 |
|---|
| 2026.05.04 | ₩36,424 | ₩36,598 | ₩36,169 | ₩36,263 | -0.44% | 178.6만 |
|---|
| 2026.05.01 | ₩36,772 | ₩36,772 | ₩36,504 | ₩36,585 | -0.51% | 181.9만 |
|---|
| 2026.04.30 | ₩36,035 | ₩36,679 | ₩36,035 | ₩36,652 | +1.71% | 271.9만 |
|---|
| 2026.04.29 | ₩36,169 | ₩36,303 | ₩35,874 | ₩35,994 | -0.48% | 167.5만 |
|---|
| 2026.04.28 | ₩36,075 | ₩36,343 | ₩35,941 | ₩36,343 | +0.74% | 186.6만 |
|---|
| 2026.04.27 | ₩36,249 | ₩36,410 | ₩36,115 | ₩36,169 | -0.22% | 190.8만 |
|---|
| 2026.04.24 | ₩36,330 | ₩36,518 | ₩36,236 | ₩36,249 | -0.22% | 160.7만 |
|---|
| 2026.04.23 | ₩36,061 | ₩36,390 | ₩36,008 | ₩36,343 | +0.78% | 185.2만 |
|---|
| 2026.04.22 | ₩36,464 | ₩36,544 | ₩35,874 | ₩36,021 | -1.21% | 156.8만 |
|---|
| 2026.04.21 | ₩36,826 | ₩36,893 | ₩36,196 | ₩36,276 | -1.49% | 237.9만 |
|---|
| 2026.04.20 | ₩36,679 | ₩36,873 | ₩36,638 | ₩36,853 | +0.48% | 222.2만 |
|---|
| 2026.04.17 | ₩36,585 | ₩36,886 | ₩36,544 | ₩36,799 | +0.59% | 331만 |
|---|
| 2026.04.16 | ₩36,155 | ₩36,410 | ₩36,155 | ₩36,303 | +0.41% | 273.2만 |
|---|
| 2026.04.15 | ₩35,941 | ₩36,088 | ₩35,807 | ₩36,088 | +0.41% | 406.7만 |
|---|
| 2026.04.14 | ₩35,659 | ₩36,048 | ₩35,592 | ₩36,021 | +1.02% | 206만 |
|---|
| 2026.04.13 | ₩35,310 | ₩35,578 | ₩35,216 | ₩35,578 | +0.76% | 242.3만 |
|---|
| 2026.04.10 | ₩35,444 | ₩35,578 | ₩35,324 | ₩35,458 | +0.04% | 351.6만 |
|---|
| 2026.04.09 | ₩35,069 | ₩35,652 | ₩35,008 | ₩35,364 | +0.84% | 132.9만 |
|---|
| 2026.04.08 | ₩35,149 | ₩35,256 | ₩35,049 | ₩35,230 | +0.23% | 366.3만 |
|---|
| 2026.04.07 | ₩34,170 | ₩34,492 | ₩34,089 | ₩34,425 | +0.75% | 247.1만 |
|---|
| 2026.04.06 | ₩34,277 | ₩34,411 | ₩34,183 | ₩34,304 | +0.08% | 225만 |
|---|
| 2026.04.02 | ₩33,848 | ₩34,358 | ₩33,774 | ₩34,304 | +1.35% | 395.7만 |
|---|
| 2026.04.01 | ₩33,915 | ₩34,150 | ₩33,901 | ₩34,076 | +0.47% | 353.2만 |
|---|
| 2026.03.31 | ₩33,606 | ₩33,975 | ₩33,398 | ₩33,740 | +0.40% | 346.7만 |
|---|
| 2026.03.30 | ₩33,459 | ₩33,613 | ₩33,117 | ₩33,258 | -0.60% | 230.6만 |
|---|
| 2026.03.27 | ₩33,325 | ₩33,506 | ₩33,103 | ₩33,137 | -0.56% | 237.9만 |
|---|
| 2026.03.26 | ₩33,472 | ₩33,740 | ₩33,385 | ₩33,472 | 0.00% | 281.2만 |
|---|
| 2026.03.25 | ₩33,861 | ₩33,861 | ₩33,499 | ₩33,660 | -0.59% | 347.6만 |
|---|
| 2026.03.24 | ₩33,499 | ₩33,841 | ₩33,351 | ₩33,606 | +0.32% | 365.8만 |
|---|
| 2026.03.23 | ₩33,888 | ₩34,210 | ₩33,727 | ₩33,740 | -0.44% | 417만 |
|---|
| 2026.03.20 | ₩34,438 | ₩34,505 | ₩33,338 | ₩33,486 | -2.77% | 311.5만 |
|---|
| 2026.03.19 | ₩34,425 | ₩34,686 | ₩34,317 | ₩34,545 | +0.35% | 281.4만 |
|---|
| 2026.03.18 | ₩35,042 | ₩35,055 | ₩34,633 | ₩34,639 | -1.15% | 160.1만 |
|---|
| 2026.03.17 | ₩35,203 | ₩35,337 | ₩35,082 | ₩35,095 | -0.30% | 193.5만 |
|---|
| 2026.03.16 | ₩35,002 | ₩35,350 | ₩35,002 | ₩35,149 | +0.42% | 278.8만 |
|---|
| 2026.03.13 | ₩35,042 | ₩35,283 | ₩34,659 | ₩34,693 | -1.00% | 211.6만 |
|---|
| 2026.03.12 | ₩34,841 | ₩35,075 | ₩34,760 | ₩34,867 | +0.08% | 282.1만 |
|---|
| 2026.03.11 | ₩35,337 | ₩35,337 | ₩35,042 | ₩35,122 | -0.61% | 168.1만 |
|---|
| 2026.03.10 | ₩35,391 | ₩35,813 | ₩35,230 | ₩35,444 | +0.15% | 207만 |
|---|
| 2026.03.09 | ₩34,948 | ₩35,518 | ₩34,572 | ₩35,404 | +1.31% | 219.8만 |
|---|
| 2026.03.06 | ₩35,431 | ₩35,431 | ₩35,163 | ₩35,337 | -0.27% | 223.4만 |
|---|
| 2026.03.05 | ₩35,900 | ₩35,900 | ₩35,478 | ₩35,780 | -0.34% | 200.5만 |
|---|
| 2026.03.04 | ₩36,021 | ₩36,142 | ₩35,753 | ₩36,115 | +0.26% | 185.1만 |
|---|
| 2026.03.03 | ₩35,900 | ₩36,196 | ₩35,491 | ₩36,075 | +0.49% | 139.8만 |
|---|
| 2026.03.02 | ₩36,182 | ₩36,632 | ₩36,115 | ₩36,544 | +1.00% | 176.1만 |
|---|
| 2026.02.27 | ₩36,477 | ₩36,819 | ₩36,477 | ₩36,558 | +0.22% | 259.1만 |
|---|
| 2026.02.26 | ₩36,544 | ₩36,679 | ₩36,450 | ₩36,611 | +0.18% | 84.6만 |
|---|
| 2026.02.25 | ₩36,383 | ₩36,457 | ₩36,229 | ₩36,397 | +0.04% | 147.6만 |
|---|
| 2026.02.24 | ₩36,289 | ₩36,383 | ₩36,155 | ₩36,343 | +0.15% | 254.9만 |
|---|
| 2026.02.23 | ₩36,263 | ₩36,531 | ₩36,196 | ₩36,343 | +0.22% | 212.3만 |
|---|
| 2026.02.20 | ₩36,061 | ₩36,303 | ₩36,001 | ₩36,303 | +0.67% | 119만 |
|---|
| 2026.02.19 | ₩35,994 | ₩36,128 | ₩35,847 | ₩36,035 | +0.11% | 170만 |
|---|
| 2026.02.18 | ₩36,504 | ₩36,504 | ₩36,055 | ₩36,088 | -1.14% | 231.6만 |
|---|
| 2026.02.17 | ₩36,330 | ₩36,571 | ₩36,155 | ₩36,558 | +0.63% | 145.8만 |
|---|
| 2026.02.13 | ₩35,914 | ₩36,310 | ₩35,807 | ₩36,196 | +0.78% | 182.9만 |
|---|
| 2026.02.12 | ₩36,222 | ₩36,410 | ₩35,793 | ₩35,833 | -1.07% | 305.4만 |
|---|
| 2026.02.11 | ₩35,900 | ₩36,102 | ₩35,833 | ₩35,914 | +0.04% | 211.2만 |
|---|
| 2026.02.10 | ₩35,471 | ₩35,860 | ₩35,458 | ₩35,753 | +0.79% | 170.2만 |
|---|
| 2026.02.09 | ₩35,243 | ₩35,444 | ₩35,109 | ₩35,417 | +0.49% | 136.6만 |
|---|
| 2026.02.06 | ₩34,921 | ₩35,262 | ₩34,921 | ₩35,230 | +0.88% | 106.9만 |
|---|
| 2026.02.05 | ₩34,639 | ₩34,881 | ₩34,545 | ₩34,773 | +0.39% | 124.2만 |
|---|
| 2026.02.04 | ₩34,559 | ₩34,894 | ₩34,519 | ₩34,773 | +0.62% | 115.6만 |
|---|
| 2026.02.03 | ₩34,183 | ₩34,378 | ₩34,062 | ₩34,358 | +0.51% | 234.5만 |
|---|
| 2026.02.02 | ₩34,452 | ₩34,532 | ₩34,210 | ₩34,210 | -0.70% | 103.9만 |
|---|
| 2026.01.30 | ₩34,344 | ₩34,452 | ₩34,123 | ₩34,438 | +0.27% | 120만 |
|---|
| 2026.01.29 | ₩34,223 | ₩34,519 | ₩34,062 | ₩34,505 | +0.82% | 153.8만 |
|---|
| 2026.01.28 | ₩34,250 | ₩34,371 | ₩33,989 | ₩34,049 | -0.59% | 96.7만 |
|---|
| 2026.01.27 | ₩34,210 | ₩34,311 | ₩34,115 | ₩34,291 | +0.24% | 87.8만 |
|---|
| 2026.01.26 | ₩34,344 | ₩34,425 | ₩34,143 | ₩34,170 | -0.51% | 77.3만 |
|---|
| 2026.01.23 | ₩34,062 | ₩34,217 | ₩33,922 | ₩34,183 | +0.35% | 78.3만 |
|---|
| 2026.01.22 | ₩34,384 | ₩34,425 | ₩34,036 | ₩34,062 | -0.94% | 90.2만 |
|---|
| 2026.01.21 | ₩34,425 | ₩34,445 | ₩34,076 | ₩34,304 | -0.35% | 92.6만 |
|---|
| 2026.01.20 | ₩34,599 | ₩34,599 | ₩34,242 | ₩34,264 | -0.97% | 142.8만 |
|---|
| 2026.01.16 | ₩34,425 | ₩34,808 | ₩34,384 | ₩34,720 | +0.86% | 167.2만 |
|---|
| 2026.01.15 | ₩34,317 | ₩34,586 | ₩34,317 | ₩34,384 | +0.20% | 72만 |
|---|
| 2026.01.14 | ₩34,076 | ₩34,270 | ₩33,969 | ₩34,250 | +0.51% | 96.5만 |
|---|
| 2026.01.13 | ₩33,995 | ₩34,103 | ₩33,727 | ₩34,062 | +0.20% | 84.4만 |
|---|
| 2026.01.12 | ₩34,009 | ₩34,143 | ₩33,935 | ₩33,995 | -0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩33,928 | ₩34,143 | ₩33,928 | ₩33,982 | +0.16% | 70.7만 |
|---|
| 2026.01.08 | ₩33,620 | ₩34,049 | ₩33,606 | ₩33,982 | +1.08% | 64.3만 |
|---|
| 2026.01.07 | ₩33,995 | ₩34,062 | ₩33,700 | ₩33,727 | -0.79% | 120.5만 |
|---|
| 2026.01.06 | ₩33,512 | ₩33,832 | ₩33,472 | ₩33,767 | +0.76% | 81.4만 |
|---|
| 2026.01.05 | ₩33,459 | ₩33,720 | ₩33,325 | ₩33,620 | +0.48% | 124.1만 |
|---|
| 2026.01.02 | ₩33,512 | ₩33,644 | ₩33,325 | ₩33,566 | +0.16% | 78.4만 |
|---|
| 2025.12.31 | ₩33,700 | ₩33,700 | ₩33,445 | ₩33,472 | -0.68% | 47.3만 |
|---|
| 2025.12.30 | ₩33,727 | ₩33,740 | ₩33,620 | ₩33,687 | -0.12% | 157.4만 |
|---|
| 2025.12.29 | ₩33,606 | ₩33,740 | ₩33,566 | ₩33,673 | +0.20% | 343.8만 |
|---|
| 2025.12.26 | ₩33,566 | ₩33,620 | ₩33,472 | ₩33,593 | +0.08% | 100만 |
|---|
| 2025.12.24 | ₩33,392 | ₩33,586 | ₩33,378 | ₩33,539 | +0.44% | 101.1만 |
|---|
| 2025.12.23 | ₩33,392 | ₩33,405 | ₩33,298 | ₩33,365 | -0.08% | 174.5만 |
|---|
| 2025.12.22 | ₩33,083 | ₩33,311 | ₩33,063 | ₩33,271 | +0.57% | 158만 |
|---|
| 2025.12.19 | ₩33,177 | ₩33,338 | ₩33,123 | ₩33,150 | -0.08% | 204.3만 |
|---|
| 2025.12.18 | ₩33,405 | ₩33,499 | ₩33,170 | ₩33,217 | -0.56% | 195.8만 |
|---|
| 2025.12.17 | ₩33,177 | ₩33,345 | ₩33,123 | ₩33,258 | +0.24% | 190.9만 |
|---|
| 2025.12.16 | ₩33,378 | ₩33,459 | ₩33,103 | ₩33,164 | -0.64% | 171.7만 |
|---|
| 2025.12.15 | ₩33,338 | ₩33,378 | ₩33,184 | ₩33,365 | +0.08% | 181만 |
|---|
| 2025.12.12 | ₩33,767 | ₩33,928 | ₩33,559 | ₩33,687 | -0.24% | 129만 |
|---|
| 2025.12.11 | ₩33,673 | ₩33,808 | ₩33,573 | ₩33,700 | +0.08% | 203.6만 |
|---|
| 2025.12.10 | ₩33,512 | ₩33,774 | ₩33,479 | ₩33,606 | +0.28% | 157.8만 |
|---|
| 2025.12.09 | ₩33,633 | ₩33,794 | ₩33,445 | ₩33,472 | -0.48% | 198만 |
|---|
| 2025.12.08 | ₩33,834 | ₩33,888 | ₩33,566 | ₩33,593 | -0.71% | 169.2만 |
|---|
| 2025.12.05 | ₩33,928 | ₩34,016 | ₩33,855 | ₩33,888 | -0.12% | 146.7만 |
|---|
| 2025.12.04 | ₩34,036 | ₩34,170 | ₩33,895 | ₩33,942 | -0.28% | 683.6만 |
|---|
| 2025.12.03 | ₩34,103 | ₩34,183 | ₩34,010 | ₩34,103 | 0.00% | 501만 |
|---|
| 2025.12.02 | ₩34,143 | ₩34,190 | ₩33,962 | ₩34,062 | -0.24% | 585.3만 |
|---|
| 2025.12.01 | ₩34,197 | ₩34,250 | ₩34,062 | ₩34,076 | -0.35% | 154.2만 |
|---|
| 2025.11.28 | ₩34,223 | ₩34,465 | ₩34,223 | ₩34,425 | +0.59% | 40.4만 |
|---|
| 2025.11.26 | ₩34,049 | ₩34,418 | ₩34,009 | ₩34,277 | +0.67% | 109.6만 |
|---|
| 2025.11.25 | ₩33,834 | ₩34,203 | ₩33,834 | ₩34,062 | +0.67% | 209만 |
|---|
| 2025.11.24 | ₩33,767 | ₩33,848 | ₩33,573 | ₩33,700 | -0.20% | 392.3만 |
|---|
| 2025.11.21 | ₩33,432 | ₩33,828 | ₩33,298 | ₩33,740 | +0.92% | 166.9만 |
|---|
| 2025.11.20 | ₩33,660 | ₩33,801 | ₩33,287 | ₩33,311 | -1.04% | 164.7만 |
|---|
| 2025.11.19 | ₩33,700 | ₩33,754 | ₩33,365 | ₩33,472 | -0.68% | 141.7만 |
|---|
| 2025.11.18 | ₩33,633 | ₩33,814 | ₩33,546 | ₩33,700 | +0.20% | 182.2만 |
|---|
| 2025.11.17 | ₩33,848 | ₩33,922 | ₩33,526 | ₩33,647 | -0.59% | 136.8만 |
|---|
| 2025.11.14 | ₩33,781 | ₩33,855 | ₩33,673 | ₩33,808 | +0.08% | 154.3만 |
|---|
| 2025.11.13 | ₩34,062 | ₩34,099 | ₩33,767 | ₩33,821 | -0.71% | 69.4만 |
|---|
| 2025.11.12 | ₩34,358 | ₩34,418 | ₩34,197 | ₩34,210 | -0.43% | 151.6만 |
|---|
| 2025.11.11 | ₩34,317 | ₩34,485 | ₩34,317 | ₩34,465 | +0.43% | 97.2만 |
|---|
| 2025.11.10 | ₩34,210 | ₩34,291 | ₩34,002 | ₩34,170 | -0.12% | 105.1만 |
|---|
| 2025.11.07 | ₩33,848 | ₩34,237 | ₩33,808 | ₩34,237 | +1.15% | 111.6만 |
|---|
| 2025.11.06 | ₩33,901 | ₩33,955 | ₩33,727 | ₩33,781 | -0.36% | 136.6만 |
|---|
| 2025.11.05 | ₩33,834 | ₩33,922 | ₩33,707 | ₩33,821 | -0.04% | 81.8만 |
|---|
| 2025.11.04 | ₩33,754 | ₩33,834 | ₩33,640 | ₩33,781 | +0.08% | 143.4만 |
|---|
| 2025.11.03 | ₩33,727 | ₩33,848 | ₩33,419 | ₩33,848 | +0.36% | 189.7만 |
|---|
| 2025.10.31 | ₩33,593 | ₩33,895 | ₩33,506 | ₩33,821 | +0.68% | 174만 |
|---|
| 2025.10.30 | ₩33,553 | ₩33,915 | ₩33,526 | ₩33,767 | +0.64% | 172.7만 |
|---|
| 2025.10.29 | ₩34,237 | ₩34,292 | ₩33,559 | ₩33,687 | -1.61% | 211.4만 |
|---|
| 2025.10.28 | ₩34,961 | ₩34,961 | ₩34,358 | ₩34,371 | -1.69% | 250.5만 |
|---|
| 2025.10.27 | ₩34,841 | ₩34,908 | ₩34,673 | ₩34,908 | +0.19% | 137.7만 |
|---|
| 2025.10.24 | ₩34,841 | ₩34,975 | ₩34,767 | ₩34,787 | -0.15% | 77.4만 |
|---|
| 2025.10.23 | ₩34,800 | ₩34,841 | ₩34,519 | ₩34,720 | -0.23% | 164.4만 |
|---|
| 2025.10.22 | ₩34,639 | ₩34,733 | ₩34,505 | ₩34,680 | +0.12% | 217.7만 |
|---|
| 2025.10.21 | ₩34,613 | ₩34,673 | ₩34,465 | ₩34,478 | -0.39% | 170.1만 |
|---|
| 2025.10.20 | ₩34,559 | ₩34,700 | ₩34,478 | ₩34,666 | +0.31% | 146.6만 |
|---|
| 2025.10.17 | ₩34,130 | ₩34,411 | ₩34,089 | ₩34,371 | +0.71% | 262.8만 |
|---|
| 2025.10.16 | ₩34,250 | ₩34,414 | ₩34,089 | ₩34,183 | -0.20% | 160.8만 |
|---|
| 2025.10.15 | ₩33,888 | ₩34,257 | ₩33,861 | ₩34,197 | +0.91% | 114.9만 |
|---|
| 2025.10.14 | ₩33,459 | ₩33,881 | ₩33,445 | ₩33,808 | +1.04% | 103.1만 |
|---|
| 2025.10.13 | ₩33,365 | ₩33,553 | ₩33,284 | ₩33,553 | +0.56% | 132.3만 |
|---|
| 2025.10.10 | ₩33,687 | ₩33,747 | ₩33,217 | ₩33,271 | -1.23% | 107만 |
|---|