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 | ₩34,293 | ₩34,521 | ₩34,212 | ₩34,454 | +0.47% | 222.2만 |
| 2026.10.08 | ₩34,011 | ₩34,259 | ₩33,834 | ₩34,212 | +0.59% | 393.1만 |
| 2026.10.07 | ₩34,360 | ₩34,467 | ₩34,058 | ₩34,065 | -0.86% | 230.6만 |
| 2026.10.06 | ₩34,306 | ₩34,662 | ₩34,306 | ₩34,521 | +0.63% | 353.3만 |
| 2026.10.05 | ₩34,320 | ₩34,387 | ₩34,085 | ₩34,239 | -0.23% | 339.2만 |
| 2026.10.02 | ₩34,360 | ₩34,615 | ₩34,282 | ₩34,387 | +0.08% | 338.8만 |
| 2026.10.01 | ₩34,373 | ₩34,387 | ₩34,098 | ₩34,320 | -0.16% | 385.6만 |
| 2026.09.30 | ₩34,963 | ₩34,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,574 |
| -1.11% |
| 411.7만 |
| 2026.09.29 | ₩34,883 | ₩34,957 | ₩34,635 | ₩34,843 | -0.12% | 268.6만 |
|---|
| 2026.09.28 | ₩34,869 | ₩35,138 | ₩34,782 | ₩34,883 | +0.04% | 268.9만 |
|---|
| 2026.09.25 | ₩35,084 | ₩35,084 | ₩34,735 | ₩34,950 | -0.38% | 237.8만 |
|---|
| 2026.09.24 | ₩35,071 | ₩35,198 | ₩34,963 | ₩34,990 | -0.23% | 272.6만 |
|---|
| 2026.09.23 | ₩35,325 | ₩35,339 | ₩35,017 | ₩35,057 | -0.76% | 336.3만 |
|---|
| 2026.09.22 | ₩35,553 | ₩35,553 | ₩35,406 | ₩35,459 | -0.26% | 250.8만 |
|---|
| 2026.09.21 | ₩35,299 | ₩35,533 | ₩35,299 | ₩35,486 | +0.53% | 323.4만 |
|---|
| 2026.09.18 | ₩35,325 | ₩35,325 | ₩35,144 | ₩35,164 | -0.46% | 227만 |
|---|
| 2026.09.17 | ₩35,594 | ₩35,634 | ₩35,446 | ₩35,527 | -0.19% | 198.2만 |
|---|
| 2026.09.16 | ₩35,580 | ₩35,842 | ₩35,151 | ₩35,352 | -0.64% | 248.8만 |
|---|
| 2026.09.15 | ₩35,661 | ₩35,701 | ₩35,379 | ₩35,567 | -0.26% | 384.9만 |
|---|
| 2026.09.14 | ₩36,076 | ₩36,304 | ₩35,835 | ₩35,969 | -0.30% | 238.8만 |
|---|
| 2026.09.11 | ₩36,278 | ₩36,304 | ₩36,076 | ₩36,184 | -0.26% | 162.8만 |
|---|
| 2026.09.10 | ₩36,278 | ₩36,452 | ₩35,976 | ₩36,063 | -0.59% | 255.3만 |
|---|
| 2026.09.09 | ₩36,613 | ₩36,680 | ₩36,245 | ₩36,331 | -0.77% | 379.2만 |
|---|
| 2026.09.08 | ₩36,599 | ₩36,881 | ₩36,573 | ₩36,693 | +0.26% | 299.7만 |
|---|
| 2026.09.04 | ₩36,801 | ₩37,022 | ₩36,720 | ₩36,747 | -0.15% | 263.7만 |
|---|
| 2026.09.03 | ₩36,841 | ₩36,928 | ₩36,653 | ₩36,921 | +0.22% | 335.5만 |
|---|
| 2026.09.02 | ₩36,801 | ₩36,801 | ₩36,465 | ₩36,653 | -0.40% | 258.9만 |
|---|
| 2026.09.01 | ₩36,854 | ₩37,002 | ₩36,646 | ₩36,787 | -0.18% | 312.8만 |
|---|
| 2026.08.31 | ₩37,015 | ₩37,062 | ₩36,720 | ₩36,881 | -0.36% | 293.1만 |
|---|
| 2026.08.28 | ₩37,458 | ₩37,491 | ₩37,069 | ₩37,122 | -0.90% | 539.5만 |
|---|
| 2026.08.27 | ₩37,498 | ₩37,572 | ₩37,330 | ₩37,404 | -0.25% | 361만 |
|---|
| 2026.08.26 | ₩37,887 | ₩37,894 | ₩37,639 | ₩37,646 | -0.64% | 378만 |
|---|
| 2026.08.25 | ₩37,833 | ₩37,894 | ₩37,686 | ₩37,860 | +0.07% | 258.8만 |
|---|
| 2026.08.24 | ₩37,713 | ₩37,853 | ₩37,525 | ₩37,793 | +0.21% | 393.2만 |
|---|
| 2026.08.21 | ₩37,766 | ₩37,780 | ₩37,478 | ₩37,578 | -0.50% | 423.2만 |
|---|
| 2026.08.20 | ₩37,525 | ₩37,780 | ₩37,471 | ₩37,659 | +0.36% | 263.6만 |
|---|
| 2026.08.19 | ₩37,552 | ₩37,619 | ₩37,337 | ₩37,578 | +0.07% | 271.8만 |
|---|
| 2026.08.18 | ₩37,552 | ₩37,713 | ₩37,377 | ₩37,391 | -0.43% | 230.2만 |
|---|
| 2026.08.17 | ₩37,619 | ₩37,619 | ₩37,418 | ₩37,511 | -0.29% | 279.3만 |
|---|
| 2026.08.14 | ₩37,713 | ₩37,813 | ₩37,640 | ₩37,739 | +0.07% | 214.2만 |
|---|
| 2026.08.13 | ₩37,565 | ₩37,800 | ₩37,498 | ₩37,672 | +0.29% | 271.1만 |
|---|
| 2026.08.12 | ₩37,230 | ₩37,431 | ₩37,149 | ₩37,377 | +0.40% | 252.3만 |
|---|
| 2026.08.11 | ₩37,337 | ₩37,364 | ₩37,089 | ₩37,122 | -0.57% | 230.9만 |
|---|
| 2026.08.10 | ₩37,713 | ₩37,713 | ₩37,263 | ₩37,337 | -1.00% | 264.4만 |
|---|
| 2026.08.07 | ₩37,780 | ₩37,947 | ₩37,659 | ₩37,860 | +0.21% | 218.2만 |
|---|
| 2026.08.06 | ₩38,195 | ₩38,236 | ₩37,599 | ₩37,672 | -1.37% | 214만 |
|---|
| 2026.08.05 | ₩38,061 | ₩38,102 | ₩37,806 | ₩38,061 | 0.00% | 318.5만 |
|---|
| 2026.08.04 | ₩37,900 | ₩38,041 | ₩37,592 | ₩37,967 | +0.18% | 198.7만 |
|---|
| 2026.08.03 | ₩38,075 | ₩38,262 | ₩37,900 | ₩38,075 | 0.00% | 285.6만 |
|---|
| 2026.07.31 | ₩38,236 | ₩38,266 | ₩37,874 | ₩38,061 | -0.46% | 222.6만 |
|---|
| 2026.07.30 | ₩38,692 | ₩38,718 | ₩38,008 | ₩38,289 | -1.04% | 326.8만 |
|---|
| 2026.07.29 | ₩38,732 | ₩38,785 | ₩38,397 | ₩38,464 | -0.69% | 265.2만 |
|---|
| 2026.07.28 | ₩38,866 | ₩38,973 | ₩38,718 | ₩38,732 | -0.35% | 270.7만 |
|---|
| 2026.07.27 | ₩38,812 | ₩38,832 | ₩38,557 | ₩38,611 | -0.52% | 249만 |
|---|
| 2026.07.24 | ₩38,316 | ₩38,826 | ₩38,316 | ₩38,745 | +1.12% | 337.8만 |
|---|
| 2026.07.23 | ₩38,008 | ₩38,236 | ₩37,941 | ₩38,061 | +0.14% | 392.3만 |
|---|
| 2026.07.22 | ₩38,343 | ₩38,356 | ₩38,041 | ₩38,102 | -0.63% | 276만 |
|---|
| 2026.07.21 | ₩38,122 | ₩38,343 | ₩38,048 | ₩38,303 | +0.47% | 254.7만 |
|---|
| 2026.07.20 | ₩38,262 | ₩38,370 | ₩38,028 | ₩38,155 | -0.28% | 328.7만 |
|---|
| 2026.07.17 | ₩38,316 | ₩38,598 | ₩38,122 | ₩38,249 | -0.18% | 392.8만 |
|---|
| 2026.07.16 | ₩37,498 | ₩38,236 | ₩37,471 | ₩38,209 | +1.90% | 416.3만 |
|---|
| 2026.07.15 | ₩37,558 | ₩37,793 | ₩37,371 | ₩37,471 | -0.23% | 402.3만 |
|---|
| 2026.07.14 | ₩37,498 | ₩37,632 | ₩37,371 | ₩37,458 | -0.11% | 248.2만 |
|---|
| 2026.07.13 | ₩37,377 | ₩37,652 | ₩37,317 | ₩37,431 | +0.14% | 175.7만 |
|---|
| 2026.07.10 | ₩37,377 | ₩37,418 | ₩37,042 | ₩37,297 | -0.22% | 250.5만 |
|---|
| 2026.07.09 | ₩37,203 | ₩37,411 | ₩37,163 | ₩37,216 | +0.04% | 163.2만 |
|---|
| 2026.07.08 | ₩37,552 | ₩37,605 | ₩37,149 | ₩37,176 | -1.00% | 364.6만 |
|---|
| 2026.07.07 | ₩37,511 | ₩37,907 | ₩37,498 | ₩37,699 | +0.50% | 212만 |
|---|
| 2026.07.06 | ₩37,444 | ₩37,523 | ₩37,283 | ₩37,350 | -0.25% | 242.5만 |
|---|
| 2026.07.02 | ₩37,310 | ₩37,545 | ₩37,257 | ₩37,525 | +0.58% | 226.2만 |
|---|
| 2026.07.01 | ₩36,948 | ₩37,283 | ₩36,948 | ₩37,082 | +0.36% | 225.8만 |
|---|
| 2026.06.30 | ₩37,324 | ₩37,324 | ₩37,022 | ₩37,042 | -0.75% | 305.3만 |
|---|
| 2026.06.29 | ₩37,659 | ₩37,672 | ₩37,357 | ₩37,619 | -0.11% | 132.6만 |
|---|
| 2026.06.26 | ₩37,485 | ₩37,713 | ₩37,424 | ₩37,686 | +0.54% | 235.4만 |
|---|
| 2026.06.25 | ₩37,203 | ₩37,317 | ₩36,988 | ₩37,297 | +0.25% | 147.1만 |
|---|
| 2026.06.24 | ₩37,163 | ₩37,216 | ₩36,854 | ₩37,082 | -0.22% | 228.1만 |
|---|
| 2026.06.23 | ₩36,586 | ₩37,015 | ₩36,573 | ₩36,921 | +0.92% | 696.2만 |
|---|
| 2026.06.22 | ₩36,278 | ₩36,740 | ₩36,257 | ₩36,640 | +1.00% | 200.1만 |
|---|
| 2026.06.18 | ₩36,412 | ₩36,492 | ₩36,237 | ₩36,291 | -0.33% | 111.5만 |
|---|
| 2026.06.17 | ₩37,002 | ₩37,096 | ₩36,164 | ₩36,237 | -2.07% | 292.9만 |
|---|
| 2026.06.16 | ₩37,136 | ₩37,297 | ₩36,955 | ₩37,042 | -0.25% | 235.2만 |
|---|
| 2026.06.15 | ₩37,283 | ₩37,404 | ₩36,921 | ₩37,002 | -0.76% | 276.3만 |
|---|
| 2026.06.12 | ₩37,283 | ₩37,538 | ₩37,236 | ₩37,431 | +0.40% | 198.1만 |
|---|
| 2026.06.11 | ₩37,015 | ₩37,310 | ₩36,888 | ₩37,149 | +0.36% | 307.5만 |
|---|
| 2026.06.10 | ₩36,975 | ₩37,243 | ₩36,894 | ₩36,921 | -0.15% | 226.1만 |
|---|
| 2026.06.09 | ₩36,358 | ₩36,968 | ₩36,358 | ₩36,841 | +1.33% | 288.5만 |
|---|
| 2026.06.08 | ₩36,546 | ₩36,613 | ₩36,023 | ₩36,117 | -1.17% | 240.8만 |
|---|
| 2026.06.05 | ₩36,211 | ₩36,653 | ₩36,090 | ₩36,439 | +0.63% | 204.4만 |
|---|
| 2026.06.04 | ₩36,211 | ₩36,358 | ₩36,076 | ₩36,358 | +0.41% | 261.6만 |
|---|
| 2026.06.03 | ₩35,942 | ₩36,217 | ₩35,875 | ₩35,983 | +0.11% | 302.4만 |
|---|
| 2026.06.02 | ₩35,915 | ₩36,063 | ₩35,775 | ₩36,036 | +0.34% | 216.5만 |
|---|
| 2026.06.01 | ₩36,237 | ₩36,304 | ₩35,875 | ₩35,902 | -0.93% | 238.3만 |
|---|
| 2026.05.29 | ₩36,827 | ₩36,827 | ₩36,479 | ₩36,573 | -0.69% | 210.3만 |
|---|
| 2026.05.28 | ₩36,868 | ₩37,049 | ₩36,687 | ₩36,827 | -0.11% | 152.6만 |
|---|
| 2026.05.27 | ₩36,962 | ₩37,136 | ₩36,894 | ₩36,894 | -0.18% | 230.8만 |
|---|
| 2026.05.26 | ₩36,921 | ₩37,076 | ₩36,841 | ₩37,029 | +0.29% | 140.9만 |
|---|
| 2026.05.22 | ₩36,881 | ₩36,901 | ₩36,586 | ₩36,774 | -0.29% | 129.4만 |
|---|
| 2026.05.21 | ₩36,586 | ₩36,827 | ₩36,371 | ₩36,814 | +0.62% | 185.8만 |
|---|
| 2026.05.20 | ₩36,291 | ₩36,747 | ₩36,224 | ₩36,720 | +1.18% | 221.6만 |
|---|
| 2026.05.19 | ₩36,130 | ₩36,345 | ₩36,043 | ₩36,237 | +0.30% | 201.5만 |
|---|
| 2026.05.18 | ₩35,915 | ₩36,318 | ₩35,915 | ₩36,237 | +0.90% | 176.5만 |
|---|
| 2026.05.15 | ₩36,358 | ₩36,385 | ₩35,929 | ₩35,956 | -1.11% | 221.1만 |
|---|
| 2026.05.14 | ₩36,707 | ₩36,754 | ₩36,506 | ₩36,559 | -0.40% | 120.1만 |
|---|
| 2026.05.13 | ₩36,599 | ₩36,687 | ₩36,405 | ₩36,559 | -0.11% | 269.8만 |
|---|
| 2026.05.12 | ₩36,720 | ₩36,774 | ₩36,479 | ₩36,734 | +0.04% | 169.6만 |
|---|
| 2026.05.11 | ₩36,881 | ₩36,988 | ₩36,693 | ₩36,760 | -0.33% | 231.8만 |
|---|
| 2026.05.08 | ₩36,787 | ₩36,917 | ₩36,707 | ₩36,760 | -0.07% | 255.1만 |
|---|
| 2026.05.07 | ₩37,055 | ₩37,055 | ₩36,579 | ₩36,626 | -1.16% | 226.6만 |
|---|
| 2026.05.06 | ₩36,854 | ₩37,089 | ₩36,801 | ₩36,988 | +0.36% | 293.3만 |
|---|
| 2026.05.05 | ₩36,398 | ₩36,512 | ₩36,211 | ₩36,452 | +0.15% | 191.4만 |
|---|
| 2026.05.04 | ₩36,412 | ₩36,586 | ₩36,157 | ₩36,251 | -0.44% | 178.6만 |
|---|
| 2026.05.01 | ₩36,760 | ₩36,760 | ₩36,492 | ₩36,573 | -0.51% | 181.9만 |
|---|
| 2026.04.30 | ₩36,023 | ₩36,666 | ₩36,023 | ₩36,640 | +1.71% | 271.9만 |
|---|
| 2026.04.29 | ₩36,157 | ₩36,291 | ₩35,862 | ₩35,983 | -0.48% | 167.5만 |
|---|
| 2026.04.28 | ₩36,063 | ₩36,331 | ₩35,929 | ₩36,331 | +0.74% | 186.6만 |
|---|
| 2026.04.27 | ₩36,237 | ₩36,398 | ₩36,103 | ₩36,157 | -0.22% | 190.8만 |
|---|
| 2026.04.24 | ₩36,318 | ₩36,506 | ₩36,224 | ₩36,237 | -0.22% | 160.7만 |
|---|
| 2026.04.23 | ₩36,050 | ₩36,378 | ₩35,996 | ₩36,331 | +0.78% | 185.2만 |
|---|
| 2026.04.22 | ₩36,452 | ₩36,532 | ₩35,862 | ₩36,009 | -1.21% | 156.8만 |
|---|
| 2026.04.21 | ₩36,814 | ₩36,881 | ₩36,184 | ₩36,264 | -1.49% | 237.9만 |
|---|
| 2026.04.20 | ₩36,666 | ₩36,861 | ₩36,626 | ₩36,841 | +0.48% | 222.2만 |
|---|
| 2026.04.17 | ₩36,573 | ₩36,874 | ₩36,532 | ₩36,787 | +0.59% | 331만 |
|---|
| 2026.04.16 | ₩36,143 | ₩36,398 | ₩36,143 | ₩36,291 | +0.41% | 273.2만 |
|---|
| 2026.04.15 | ₩35,929 | ₩36,076 | ₩35,795 | ₩36,076 | +0.41% | 406.7만 |
|---|
| 2026.04.14 | ₩35,647 | ₩36,036 | ₩35,580 | ₩36,009 | +1.02% | 206만 |
|---|
| 2026.04.13 | ₩35,299 | ₩35,567 | ₩35,205 | ₩35,567 | +0.76% | 242.3만 |
|---|
| 2026.04.10 | ₩35,433 | ₩35,567 | ₩35,312 | ₩35,446 | +0.04% | 351.6만 |
|---|
| 2026.04.09 | ₩35,057 | ₩35,641 | ₩34,997 | ₩35,352 | +0.84% | 132.9만 |
|---|
| 2026.04.08 | ₩35,138 | ₩35,245 | ₩35,037 | ₩35,218 | +0.23% | 366.3만 |
|---|
| 2026.04.07 | ₩34,159 | ₩34,480 | ₩34,078 | ₩34,413 | +0.75% | 247.1만 |
|---|
| 2026.04.06 | ₩34,266 | ₩34,400 | ₩34,172 | ₩34,293 | +0.08% | 225만 |
|---|
| 2026.04.02 | ₩33,837 | ₩34,346 | ₩33,763 | ₩34,293 | +1.35% | 395.7만 |
|---|
| 2026.04.01 | ₩33,904 | ₩34,138 | ₩33,890 | ₩34,065 | +0.47% | 353.2만 |
|---|
| 2026.03.31 | ₩33,595 | ₩33,964 | ₩33,387 | ₩33,729 | +0.40% | 346.7만 |
|---|
| 2026.03.30 | ₩33,448 | ₩33,602 | ₩33,106 | ₩33,247 | -0.60% | 230.6만 |
|---|
| 2026.03.27 | ₩33,314 | ₩33,495 | ₩33,092 | ₩33,126 | -0.56% | 237.9만 |
|---|
| 2026.03.26 | ₩33,461 | ₩33,729 | ₩33,374 | ₩33,461 | 0.00% | 281.2만 |
|---|
| 2026.03.25 | ₩33,850 | ₩33,850 | ₩33,488 | ₩33,649 | -0.59% | 347.6만 |
|---|
| 2026.03.24 | ₩33,488 | ₩33,830 | ₩33,340 | ₩33,595 | +0.32% | 365.8만 |
|---|
| 2026.03.23 | ₩33,877 | ₩34,199 | ₩33,716 | ₩33,729 | -0.44% | 417만 |
|---|
| 2026.03.20 | ₩34,427 | ₩34,494 | ₩33,327 | ₩33,475 | -2.77% | 311.5만 |
|---|
| 2026.03.19 | ₩34,413 | ₩34,675 | ₩34,306 | ₩34,534 | +0.35% | 281.4만 |
|---|
| 2026.03.18 | ₩35,030 | ₩35,044 | ₩34,621 | ₩34,628 | -1.15% | 160.1만 |
|---|
| 2026.03.17 | ₩35,191 | ₩35,325 | ₩35,071 | ₩35,084 | -0.30% | 193.5만 |
|---|
| 2026.03.16 | ₩34,990 | ₩35,339 | ₩34,990 | ₩35,138 | +0.42% | 278.8만 |
|---|
| 2026.03.13 | ₩35,030 | ₩35,272 | ₩34,648 | ₩34,682 | -1.00% | 211.6만 |
|---|
| 2026.03.12 | ₩34,829 | ₩35,064 | ₩34,749 | ₩34,856 | +0.08% | 282.1만 |
|---|
| 2026.03.11 | ₩35,325 | ₩35,325 | ₩35,030 | ₩35,111 | -0.61% | 168.1만 |
|---|
| 2026.03.10 | ₩35,379 | ₩35,801 | ₩35,218 | ₩35,433 | +0.15% | 207만 |
|---|
| 2026.03.09 | ₩34,936 | ₩35,506 | ₩34,561 | ₩35,392 | +1.31% | 219.8만 |
|---|
| 2026.03.06 | ₩35,419 | ₩35,419 | ₩35,151 | ₩35,325 | -0.27% | 223.4만 |
|---|
| 2026.03.05 | ₩35,889 | ₩35,889 | ₩35,466 | ₩35,768 | -0.34% | 200.5만 |
|---|
| 2026.03.04 | ₩36,009 | ₩36,130 | ₩35,741 | ₩36,103 | +0.26% | 185.1만 |
|---|
| 2026.03.03 | ₩35,889 | ₩36,184 | ₩35,480 | ₩36,063 | +0.49% | 139.8만 |
|---|
| 2026.03.02 | ₩36,170 | ₩36,620 | ₩36,103 | ₩36,532 | +1.00% | 176.1만 |
|---|
| 2026.02.27 | ₩36,465 | ₩36,807 | ₩36,465 | ₩36,546 | +0.22% | 259.1만 |
|---|
| 2026.02.26 | ₩36,532 | ₩36,666 | ₩36,439 | ₩36,599 | +0.18% | 84.6만 |
|---|
| 2026.02.25 | ₩36,371 | ₩36,445 | ₩36,217 | ₩36,385 | +0.04% | 147.6만 |
|---|
| 2026.02.24 | ₩36,278 | ₩36,371 | ₩36,143 | ₩36,331 | +0.15% | 254.9만 |
|---|
| 2026.02.23 | ₩36,251 | ₩36,519 | ₩36,184 | ₩36,331 | +0.22% | 212.3만 |
|---|
| 2026.02.20 | ₩36,050 | ₩36,291 | ₩35,989 | ₩36,291 | +0.67% | 119만 |
|---|
| 2026.02.19 | ₩35,983 | ₩36,117 | ₩35,835 | ₩36,023 | +0.11% | 170만 |
|---|
| 2026.02.18 | ₩36,492 | ₩36,492 | ₩36,043 | ₩36,076 | -1.14% | 231.6만 |
|---|
| 2026.02.17 | ₩36,318 | ₩36,559 | ₩36,143 | ₩36,546 | +0.63% | 145.8만 |
|---|
| 2026.02.13 | ₩35,902 | ₩36,298 | ₩35,795 | ₩36,184 | +0.78% | 182.9만 |
|---|
| 2026.02.12 | ₩36,211 | ₩36,398 | ₩35,781 | ₩35,822 | -1.07% | 305.4만 |
|---|
| 2026.02.11 | ₩35,889 | ₩36,090 | ₩35,822 | ₩35,902 | +0.04% | 211.2만 |
|---|
| 2026.02.10 | ₩35,459 | ₩35,848 | ₩35,446 | ₩35,741 | +0.79% | 170.2만 |
|---|
| 2026.02.09 | ₩35,231 | ₩35,433 | ₩35,097 | ₩35,406 | +0.49% | 136.6만 |
|---|
| 2026.02.06 | ₩34,910 | ₩35,250 | ₩34,910 | ₩35,218 | +0.88% | 106.9만 |
|---|
| 2026.02.05 | ₩34,628 | ₩34,869 | ₩34,534 | ₩34,762 | +0.39% | 124.2만 |
|---|
| 2026.02.04 | ₩34,548 | ₩34,883 | ₩34,507 | ₩34,762 | +0.62% | 115.6만 |
|---|
| 2026.02.03 | ₩34,172 | ₩34,366 | ₩34,051 | ₩34,346 | +0.51% | 234.5만 |
|---|
| 2026.02.02 | ₩34,440 | ₩34,521 | ₩34,199 | ₩34,199 | -0.70% | 103.9만 |
|---|
| 2026.01.30 | ₩34,333 | ₩34,440 | ₩34,112 | ₩34,427 | +0.27% | 120만 |
|---|
| 2026.01.29 | ₩34,212 | ₩34,507 | ₩34,051 | ₩34,494 | +0.82% | 153.8만 |
|---|
| 2026.01.28 | ₩34,239 | ₩34,360 | ₩33,978 | ₩34,038 | -0.59% | 96.7만 |
|---|
| 2026.01.27 | ₩34,199 | ₩34,299 | ₩34,104 | ₩34,279 | +0.24% | 87.8만 |
|---|
| 2026.01.26 | ₩34,333 | ₩34,413 | ₩34,132 | ₩34,159 | -0.51% | 77.3만 |
|---|
| 2026.01.23 | ₩34,051 | ₩34,206 | ₩33,910 | ₩34,172 | +0.35% | 78.3만 |
|---|
| 2026.01.22 | ₩34,373 | ₩34,413 | ₩34,024 | ₩34,051 | -0.94% | 90.2만 |
|---|
| 2026.01.21 | ₩34,413 | ₩34,434 | ₩34,065 | ₩34,293 | -0.35% | 92.6만 |
|---|
| 2026.01.20 | ₩34,588 | ₩34,588 | ₩34,231 | ₩34,252 | -0.97% | 142.8만 |
|---|
| 2026.01.16 | ₩34,413 | ₩34,797 | ₩34,373 | ₩34,708 | +0.86% | 167.2만 |
|---|
| 2026.01.15 | ₩34,306 | ₩34,574 | ₩34,306 | ₩34,373 | +0.20% | 72만 |
|---|
| 2026.01.14 | ₩34,065 | ₩34,259 | ₩33,957 | ₩34,239 | +0.51% | 96.5만 |
|---|
| 2026.01.13 | ₩33,984 | ₩34,092 | ₩33,716 | ₩34,051 | +0.20% | 84.4만 |
|---|
| 2026.01.12 | ₩33,998 | ₩34,132 | ₩33,924 | ₩33,984 | -0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩33,917 | ₩34,132 | ₩33,917 | ₩33,971 | +0.16% | 70.7만 |
|---|
| 2026.01.08 | ₩33,609 | ₩34,038 | ₩33,595 | ₩33,971 | +1.08% | 64.3만 |
|---|
| 2026.01.07 | ₩33,984 | ₩34,051 | ₩33,689 | ₩33,716 | -0.79% | 120.5만 |
|---|
| 2026.01.06 | ₩33,501 | ₩33,821 | ₩33,461 | ₩33,756 | +0.76% | 81.4만 |
|---|
| 2026.01.05 | ₩33,448 | ₩33,709 | ₩33,314 | ₩33,609 | +0.48% | 124.1만 |
|---|
| 2026.01.02 | ₩33,501 | ₩33,633 | ₩33,314 | ₩33,555 | +0.16% | 78.4만 |
|---|
| 2025.12.31 | ₩33,689 | ₩33,689 | ₩33,434 | ₩33,461 | -0.68% | 47.3만 |
|---|
| 2025.12.30 | ₩33,716 | ₩33,729 | ₩33,609 | ₩33,676 | -0.12% | 157.4만 |
|---|
| 2025.12.29 | ₩33,595 | ₩33,729 | ₩33,555 | ₩33,662 | +0.20% | 343.8만 |
|---|
| 2025.12.26 | ₩33,555 | ₩33,609 | ₩33,461 | ₩33,582 | +0.08% | 100만 |
|---|
| 2025.12.24 | ₩33,381 | ₩33,575 | ₩33,367 | ₩33,528 | +0.44% | 101.1만 |
|---|
| 2025.12.23 | ₩33,381 | ₩33,394 | ₩33,287 | ₩33,354 | -0.08% | 174.5만 |
|---|
| 2025.12.22 | ₩33,072 | ₩33,300 | ₩33,052 | ₩33,260 | +0.57% | 158만 |
|---|
| 2025.12.19 | ₩33,166 | ₩33,327 | ₩33,113 | ₩33,139 | -0.08% | 204.3만 |
|---|
| 2025.12.18 | ₩33,394 | ₩33,488 | ₩33,159 | ₩33,206 | -0.56% | 195.8만 |
|---|
| 2025.12.17 | ₩33,166 | ₩33,334 | ₩33,113 | ₩33,247 | +0.24% | 190.9만 |
|---|
| 2025.12.16 | ₩33,367 | ₩33,448 | ₩33,092 | ₩33,153 | -0.64% | 171.7만 |
|---|
| 2025.12.15 | ₩33,327 | ₩33,367 | ₩33,173 | ₩33,354 | +0.08% | 181만 |
|---|
| 2025.12.12 | ₩33,756 | ₩33,917 | ₩33,548 | ₩33,676 | -0.24% | 129만 |
|---|
| 2025.12.11 | ₩33,662 | ₩33,796 | ₩33,562 | ₩33,689 | +0.08% | 203.6만 |
|---|
| 2025.12.10 | ₩33,501 | ₩33,763 | ₩33,468 | ₩33,595 | +0.28% | 157.8만 |
|---|
| 2025.12.09 | ₩33,622 | ₩33,783 | ₩33,434 | ₩33,461 | -0.48% | 198만 |
|---|
| 2025.12.08 | ₩33,823 | ₩33,877 | ₩33,555 | ₩33,582 | -0.71% | 169.2만 |
|---|
| 2025.12.05 | ₩33,917 | ₩34,004 | ₩33,843 | ₩33,877 | -0.12% | 146.7만 |
|---|
| 2025.12.04 | ₩34,024 | ₩34,159 | ₩33,884 | ₩33,931 | -0.28% | 683.6만 |
|---|
| 2025.12.03 | ₩34,092 | ₩34,172 | ₩33,999 | ₩34,092 | 0.00% | 501만 |
|---|
| 2025.12.02 | ₩34,132 | ₩34,179 | ₩33,951 | ₩34,051 | -0.24% | 585.3만 |
|---|
| 2025.12.01 | ₩34,185 | ₩34,239 | ₩34,051 | ₩34,065 | -0.35% | 154.2만 |
|---|
| 2025.11.28 | ₩34,212 | ₩34,454 | ₩34,212 | ₩34,413 | +0.59% | 40.4만 |
|---|
| 2025.11.26 | ₩34,038 | ₩34,407 | ₩33,998 | ₩34,266 | +0.67% | 109.6만 |
|---|
| 2025.11.25 | ₩33,823 | ₩34,192 | ₩33,823 | ₩34,051 | +0.67% | 209만 |
|---|
| 2025.11.24 | ₩33,756 | ₩33,837 | ₩33,562 | ₩33,689 | -0.20% | 392.3만 |
|---|
| 2025.11.21 | ₩33,421 | ₩33,817 | ₩33,287 | ₩33,729 | +0.92% | 166.9만 |
|---|
| 2025.11.20 | ₩33,649 | ₩33,790 | ₩33,276 | ₩33,300 | -1.04% | 164.7만 |
|---|
| 2025.11.19 | ₩33,689 | ₩33,743 | ₩33,354 | ₩33,461 | -0.68% | 141.7만 |
|---|
| 2025.11.18 | ₩33,622 | ₩33,803 | ₩33,535 | ₩33,689 | +0.20% | 182.2만 |
|---|
| 2025.11.17 | ₩33,837 | ₩33,910 | ₩33,515 | ₩33,636 | -0.59% | 136.8만 |
|---|
| 2025.11.14 | ₩33,770 | ₩33,843 | ₩33,662 | ₩33,796 | +0.08% | 154.3만 |
|---|
| 2025.11.13 | ₩34,051 | ₩34,088 | ₩33,756 | ₩33,810 | -0.71% | 69.4만 |
|---|
| 2025.11.12 | ₩34,346 | ₩34,407 | ₩34,185 | ₩34,199 | -0.43% | 151.6만 |
|---|
| 2025.11.11 | ₩34,306 | ₩34,474 | ₩34,306 | ₩34,454 | +0.43% | 97.2만 |
|---|
| 2025.11.10 | ₩34,199 | ₩34,279 | ₩33,991 | ₩34,159 | -0.12% | 105.1만 |
|---|
| 2025.11.07 | ₩33,837 | ₩34,226 | ₩33,796 | ₩34,226 | +1.15% | 111.6만 |
|---|
| 2025.11.06 | ₩33,890 | ₩33,944 | ₩33,716 | ₩33,770 | -0.36% | 136.6만 |
|---|
| 2025.11.05 | ₩33,823 | ₩33,910 | ₩33,696 | ₩33,810 | -0.04% | 81.8만 |
|---|
| 2025.11.04 | ₩33,743 | ₩33,823 | ₩33,629 | ₩33,770 | +0.08% | 143.4만 |
|---|
| 2025.11.03 | ₩33,716 | ₩33,837 | ₩33,408 | ₩33,837 | +0.36% | 189.7만 |
|---|
| 2025.10.31 | ₩33,582 | ₩33,884 | ₩33,495 | ₩33,810 | +0.68% | 174만 |
|---|
| 2025.10.30 | ₩33,542 | ₩33,904 | ₩33,515 | ₩33,756 | +0.64% | 172.7만 |
|---|
| 2025.10.29 | ₩34,226 | ₩34,281 | ₩33,548 | ₩33,676 | -1.61% | 211.4만 |
|---|
| 2025.10.28 | ₩34,950 | ₩34,950 | ₩34,346 | ₩34,360 | -1.69% | 250.5만 |
|---|
| 2025.10.27 | ₩34,829 | ₩34,896 | ₩34,662 | ₩34,896 | +0.19% | 137.7만 |
|---|
| 2025.10.24 | ₩34,829 | ₩34,963 | ₩34,755 | ₩34,776 | -0.15% | 77.4만 |
|---|
| 2025.10.23 | ₩34,789 | ₩34,829 | ₩34,507 | ₩34,708 | -0.23% | 164.4만 |
|---|
| 2025.10.22 | ₩34,628 | ₩34,722 | ₩34,494 | ₩34,668 | +0.12% | 217.7만 |
|---|
| 2025.10.21 | ₩34,601 | ₩34,662 | ₩34,454 | ₩34,467 | -0.39% | 170.1만 |
|---|
| 2025.10.20 | ₩34,548 | ₩34,688 | ₩34,467 | ₩34,655 | +0.31% | 146.6만 |
|---|
| 2025.10.17 | ₩34,118 | ₩34,400 | ₩34,078 | ₩34,360 | +0.71% | 262.8만 |
|---|
| 2025.10.16 | ₩34,239 | ₩34,403 | ₩34,078 | ₩34,172 | -0.20% | 160.8만 |
|---|
| 2025.10.15 | ₩33,877 | ₩34,246 | ₩33,850 | ₩34,185 | +0.91% | 114.9만 |
|---|
| 2025.10.14 | ₩33,448 | ₩33,870 | ₩33,434 | ₩33,796 | +1.04% | 103.1만 |
|---|
| 2025.10.13 | ₩33,354 | ₩33,542 | ₩33,273 | ₩33,542 | +0.56% | 132.3만 |
|---|
| 2025.10.10 | ₩33,676 | ₩33,736 | ₩33,206 | ₩33,260 | -1.23% | 107만 |
|---|