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 | ₩34,230 | ₩34,458 | ₩34,150 | ₩34,391 | +0.47% | 222.2만 |
| 2026.10.08 | ₩33,949 | ₩34,197 | ₩33,772 | ₩34,150 | +0.59% | 393.1만 |
| 2026.10.07 | ₩34,297 | ₩34,404 | ₩33,996 | ₩34,002 | -0.86% | 230.6만 |
| 2026.10.06 | ₩34,243 | ₩34,598 | ₩34,243 | ₩34,458 | +0.63% | 353.3만 |
| 2026.10.05 | ₩34,257 | ₩34,324 | ₩34,023 | ₩34,177 | -0.23% | 339.2만 |
| 2026.10.02 | ₩34,297 | ₩34,551 | ₩34,219 | ₩34,324 | +0.08% | 338.8만 |
| 2026.10.01 | ₩34,310 | ₩34,324 | ₩34,036 | ₩34,257 | -0.16% | 385.6만 |
| 2026.09.30 | ₩34,899 | ₩34,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,511 |
| -1.11% |
| 411.7만 |
| 2026.09.29 | ₩34,819 | ₩34,893 | ₩34,571 | ₩34,779 | -0.12% | 268.6만 |
|---|
| 2026.09.28 | ₩34,806 | ₩35,073 | ₩34,719 | ₩34,819 | +0.04% | 268.9만 |
|---|
| 2026.09.25 | ₩35,020 | ₩35,020 | ₩34,672 | ₩34,886 | -0.38% | 237.8만 |
|---|
| 2026.09.24 | ₩35,006 | ₩35,134 | ₩34,899 | ₩34,926 | -0.23% | 272.6만 |
|---|
| 2026.09.23 | ₩35,261 | ₩35,274 | ₩34,953 | ₩34,993 | -0.76% | 336.3만 |
|---|
| 2026.09.22 | ₩35,488 | ₩35,488 | ₩35,341 | ₩35,395 | -0.26% | 250.8만 |
|---|
| 2026.09.21 | ₩35,234 | ₩35,468 | ₩35,234 | ₩35,421 | +0.53% | 323.4만 |
|---|
| 2026.09.18 | ₩35,261 | ₩35,261 | ₩35,080 | ₩35,100 | -0.46% | 227만 |
|---|
| 2026.09.17 | ₩35,529 | ₩35,569 | ₩35,381 | ₩35,462 | -0.19% | 198.2만 |
|---|
| 2026.09.16 | ₩35,515 | ₩35,776 | ₩35,087 | ₩35,288 | -0.64% | 248.8만 |
|---|
| 2026.09.15 | ₩35,596 | ₩35,636 | ₩35,314 | ₩35,502 | -0.26% | 384.9만 |
|---|
| 2026.09.14 | ₩36,010 | ₩36,238 | ₩35,770 | ₩35,903 | -0.30% | 238.8만 |
|---|
| 2026.09.11 | ₩36,211 | ₩36,238 | ₩36,010 | ₩36,118 | -0.26% | 162.8만 |
|---|
| 2026.09.10 | ₩36,211 | ₩36,385 | ₩35,910 | ₩35,997 | -0.59% | 255.3만 |
|---|
| 2026.09.09 | ₩36,546 | ₩36,613 | ₩36,179 | ₩36,265 | -0.77% | 379.2만 |
|---|
| 2026.09.08 | ₩36,533 | ₩36,814 | ₩36,506 | ₩36,626 | +0.26% | 299.7만 |
|---|
| 2026.09.04 | ₩36,733 | ₩36,954 | ₩36,653 | ₩36,680 | -0.15% | 263.7만 |
|---|
| 2026.09.03 | ₩36,774 | ₩36,861 | ₩36,586 | ₩36,854 | +0.22% | 335.5만 |
|---|
| 2026.09.02 | ₩36,733 | ₩36,733 | ₩36,399 | ₩36,586 | -0.40% | 258.9만 |
|---|
| 2026.09.01 | ₩36,787 | ₩36,934 | ₩36,579 | ₩36,720 | -0.18% | 312.8만 |
|---|
| 2026.08.31 | ₩36,948 | ₩36,994 | ₩36,653 | ₩36,814 | -0.36% | 293.1만 |
|---|
| 2026.08.28 | ₩37,389 | ₩37,423 | ₩37,001 | ₩37,055 | -0.90% | 539.5만 |
|---|
| 2026.08.27 | ₩37,429 | ₩37,503 | ₩37,262 | ₩37,336 | -0.25% | 361만 |
|---|
| 2026.08.26 | ₩37,818 | ₩37,824 | ₩37,570 | ₩37,577 | -0.64% | 378만 |
|---|
| 2026.08.25 | ₩37,764 | ₩37,824 | ₩37,617 | ₩37,791 | +0.07% | 258.8만 |
|---|
| 2026.08.24 | ₩37,644 | ₩37,784 | ₩37,456 | ₩37,724 | +0.21% | 393.2만 |
|---|
| 2026.08.21 | ₩37,697 | ₩37,711 | ₩37,409 | ₩37,510 | -0.50% | 423.2만 |
|---|
| 2026.08.20 | ₩37,456 | ₩37,711 | ₩37,403 | ₩37,590 | +0.36% | 263.6만 |
|---|
| 2026.08.19 | ₩37,483 | ₩37,550 | ₩37,269 | ₩37,510 | +0.07% | 271.8만 |
|---|
| 2026.08.18 | ₩37,483 | ₩37,644 | ₩37,309 | ₩37,322 | -0.43% | 230.2만 |
|---|
| 2026.08.17 | ₩37,550 | ₩37,550 | ₩37,349 | ₩37,443 | -0.29% | 279.3만 |
|---|
| 2026.08.14 | ₩37,644 | ₩37,744 | ₩37,571 | ₩37,670 | +0.07% | 214.2만 |
|---|
| 2026.08.13 | ₩37,496 | ₩37,731 | ₩37,429 | ₩37,604 | +0.29% | 271.1만 |
|---|
| 2026.08.12 | ₩37,162 | ₩37,363 | ₩37,081 | ₩37,309 | +0.40% | 252.3만 |
|---|
| 2026.08.11 | ₩37,269 | ₩37,296 | ₩37,021 | ₩37,055 | -0.57% | 230.9만 |
|---|
| 2026.08.10 | ₩37,644 | ₩37,644 | ₩37,195 | ₩37,269 | -1.00% | 264.4만 |
|---|
| 2026.08.07 | ₩37,711 | ₩37,878 | ₩37,590 | ₩37,791 | +0.21% | 218.2만 |
|---|
| 2026.08.06 | ₩38,126 | ₩38,166 | ₩37,530 | ₩37,604 | -1.37% | 214만 |
|---|
| 2026.08.05 | ₩37,992 | ₩38,032 | ₩37,737 | ₩37,992 | 0.00% | 318.5만 |
|---|
| 2026.08.04 | ₩37,831 | ₩37,972 | ₩37,523 | ₩37,898 | +0.18% | 198.7만 |
|---|
| 2026.08.03 | ₩38,005 | ₩38,193 | ₩37,831 | ₩38,005 | 0.00% | 285.6만 |
|---|
| 2026.07.31 | ₩38,166 | ₩38,197 | ₩37,804 | ₩37,992 | -0.46% | 222.6만 |
|---|
| 2026.07.30 | ₩38,621 | ₩38,648 | ₩37,938 | ₩38,219 | -1.04% | 326.8만 |
|---|
| 2026.07.29 | ₩38,661 | ₩38,715 | ₩38,326 | ₩38,393 | -0.69% | 265.2만 |
|---|
| 2026.07.28 | ₩38,795 | ₩38,902 | ₩38,648 | ₩38,661 | -0.35% | 270.7만 |
|---|
| 2026.07.27 | ₩38,741 | ₩38,761 | ₩38,487 | ₩38,541 | -0.52% | 249만 |
|---|
| 2026.07.24 | ₩38,246 | ₩38,755 | ₩38,246 | ₩38,674 | +1.12% | 337.8만 |
|---|
| 2026.07.23 | ₩37,938 | ₩38,166 | ₩37,871 | ₩37,992 | +0.14% | 392.3만 |
|---|
| 2026.07.22 | ₩38,273 | ₩38,286 | ₩37,972 | ₩38,032 | -0.63% | 276만 |
|---|
| 2026.07.21 | ₩38,052 | ₩38,273 | ₩37,978 | ₩38,233 | +0.47% | 254.7만 |
|---|
| 2026.07.20 | ₩38,193 | ₩38,300 | ₩37,958 | ₩38,085 | -0.28% | 328.7만 |
|---|
| 2026.07.17 | ₩38,246 | ₩38,527 | ₩38,052 | ₩38,179 | -0.18% | 392.8만 |
|---|
| 2026.07.16 | ₩37,429 | ₩38,166 | ₩37,403 | ₩38,139 | +1.90% | 416.3만 |
|---|
| 2026.07.15 | ₩37,490 | ₩37,724 | ₩37,302 | ₩37,403 | -0.23% | 402.3만 |
|---|
| 2026.07.14 | ₩37,429 | ₩37,563 | ₩37,302 | ₩37,389 | -0.11% | 248.2만 |
|---|
| 2026.07.13 | ₩37,309 | ₩37,583 | ₩37,249 | ₩37,363 | +0.14% | 175.7만 |
|---|
| 2026.07.10 | ₩37,309 | ₩37,349 | ₩36,974 | ₩37,229 | -0.22% | 250.5만 |
|---|
| 2026.07.09 | ₩37,135 | ₩37,342 | ₩37,095 | ₩37,148 | +0.04% | 163.2만 |
|---|
| 2026.07.08 | ₩37,483 | ₩37,537 | ₩37,081 | ₩37,108 | -1.00% | 364.6만 |
|---|
| 2026.07.07 | ₩37,443 | ₩37,838 | ₩37,429 | ₩37,630 | +0.50% | 212만 |
|---|
| 2026.07.06 | ₩37,376 | ₩37,455 | ₩37,215 | ₩37,282 | -0.25% | 242.5만 |
|---|
| 2026.07.02 | ₩37,242 | ₩37,476 | ₩37,189 | ₩37,456 | +0.58% | 226.2만 |
|---|
| 2026.07.01 | ₩36,881 | ₩37,215 | ₩36,881 | ₩37,015 | +0.36% | 225.8만 |
|---|
| 2026.06.30 | ₩37,255 | ₩37,255 | ₩36,954 | ₩36,974 | -0.75% | 305.3만 |
|---|
| 2026.06.29 | ₩37,590 | ₩37,604 | ₩37,289 | ₩37,550 | -0.11% | 132.6만 |
|---|
| 2026.06.26 | ₩37,416 | ₩37,644 | ₩37,356 | ₩37,617 | +0.54% | 235.4만 |
|---|
| 2026.06.25 | ₩37,135 | ₩37,249 | ₩36,921 | ₩37,229 | +0.25% | 147.1만 |
|---|
| 2026.06.24 | ₩37,095 | ₩37,148 | ₩36,787 | ₩37,015 | -0.22% | 228.1만 |
|---|
| 2026.06.23 | ₩36,519 | ₩36,948 | ₩36,506 | ₩36,854 | +0.92% | 696.2만 |
|---|
| 2026.06.22 | ₩36,211 | ₩36,673 | ₩36,191 | ₩36,573 | +1.00% | 200.1만 |
|---|
| 2026.06.18 | ₩36,345 | ₩36,425 | ₩36,171 | ₩36,225 | -0.33% | 111.5만 |
|---|
| 2026.06.17 | ₩36,934 | ₩37,028 | ₩36,098 | ₩36,171 | -2.07% | 292.9만 |
|---|
| 2026.06.16 | ₩37,068 | ₩37,229 | ₩36,887 | ₩36,974 | -0.25% | 235.2만 |
|---|
| 2026.06.15 | ₩37,215 | ₩37,336 | ₩36,854 | ₩36,934 | -0.76% | 276.3만 |
|---|
| 2026.06.12 | ₩37,215 | ₩37,470 | ₩37,168 | ₩37,363 | +0.40% | 198.1만 |
|---|
| 2026.06.11 | ₩36,948 | ₩37,242 | ₩36,820 | ₩37,081 | +0.36% | 307.5만 |
|---|
| 2026.06.10 | ₩36,907 | ₩37,175 | ₩36,827 | ₩36,854 | -0.15% | 226.1만 |
|---|
| 2026.06.09 | ₩36,292 | ₩36,901 | ₩36,292 | ₩36,774 | +1.33% | 288.5만 |
|---|
| 2026.06.08 | ₩36,479 | ₩36,546 | ₩35,957 | ₩36,051 | -1.17% | 240.8만 |
|---|
| 2026.06.05 | ₩36,144 | ₩36,586 | ₩36,024 | ₩36,372 | +0.63% | 204.4만 |
|---|
| 2026.06.04 | ₩36,144 | ₩36,292 | ₩36,010 | ₩36,292 | +0.41% | 261.6만 |
|---|
| 2026.06.03 | ₩35,877 | ₩36,151 | ₩35,810 | ₩35,917 | +0.11% | 302.4만 |
|---|
| 2026.06.02 | ₩35,850 | ₩35,997 | ₩35,709 | ₩35,970 | +0.34% | 216.5만 |
|---|
| 2026.06.01 | ₩36,171 | ₩36,238 | ₩35,810 | ₩35,836 | -0.93% | 238.3만 |
|---|
| 2026.05.29 | ₩36,760 | ₩36,760 | ₩36,412 | ₩36,506 | -0.69% | 210.3만 |
|---|
| 2026.05.28 | ₩36,800 | ₩36,981 | ₩36,620 | ₩36,760 | -0.11% | 152.6만 |
|---|
| 2026.05.27 | ₩36,894 | ₩37,068 | ₩36,827 | ₩36,827 | -0.18% | 230.8만 |
|---|
| 2026.05.26 | ₩36,854 | ₩37,008 | ₩36,774 | ₩36,961 | +0.29% | 140.9만 |
|---|
| 2026.05.22 | ₩36,814 | ₩36,834 | ₩36,519 | ₩36,707 | -0.29% | 129.4만 |
|---|
| 2026.05.21 | ₩36,519 | ₩36,760 | ₩36,305 | ₩36,747 | +0.62% | 185.8만 |
|---|
| 2026.05.20 | ₩36,225 | ₩36,680 | ₩36,158 | ₩36,653 | +1.18% | 221.6만 |
|---|
| 2026.05.19 | ₩36,064 | ₩36,278 | ₩35,977 | ₩36,171 | +0.30% | 201.5만 |
|---|
| 2026.05.18 | ₩35,850 | ₩36,251 | ₩35,850 | ₩36,171 | +0.90% | 176.5만 |
|---|
| 2026.05.15 | ₩36,292 | ₩36,318 | ₩35,863 | ₩35,890 | -1.11% | 221.1만 |
|---|
| 2026.05.14 | ₩36,640 | ₩36,687 | ₩36,439 | ₩36,492 | -0.40% | 120.1만 |
|---|
| 2026.05.13 | ₩36,533 | ₩36,620 | ₩36,338 | ₩36,492 | -0.11% | 269.8만 |
|---|
| 2026.05.12 | ₩36,653 | ₩36,707 | ₩36,412 | ₩36,666 | +0.04% | 169.6만 |
|---|
| 2026.05.11 | ₩36,814 | ₩36,921 | ₩36,626 | ₩36,693 | -0.33% | 231.8만 |
|---|
| 2026.05.08 | ₩36,720 | ₩36,850 | ₩36,640 | ₩36,693 | -0.07% | 255.1만 |
|---|
| 2026.05.07 | ₩36,988 | ₩36,988 | ₩36,512 | ₩36,559 | -1.16% | 226.6만 |
|---|
| 2026.05.06 | ₩36,787 | ₩37,021 | ₩36,733 | ₩36,921 | +0.36% | 293.3만 |
|---|
| 2026.05.05 | ₩36,332 | ₩36,446 | ₩36,144 | ₩36,385 | +0.15% | 191.4만 |
|---|
| 2026.05.04 | ₩36,345 | ₩36,519 | ₩36,091 | ₩36,185 | -0.44% | 178.6만 |
|---|
| 2026.05.01 | ₩36,693 | ₩36,693 | ₩36,425 | ₩36,506 | -0.51% | 181.9만 |
|---|
| 2026.04.30 | ₩35,957 | ₩36,600 | ₩35,957 | ₩36,573 | +1.71% | 271.9만 |
|---|
| 2026.04.29 | ₩36,091 | ₩36,225 | ₩35,796 | ₩35,917 | -0.48% | 167.5만 |
|---|
| 2026.04.28 | ₩35,997 | ₩36,265 | ₩35,863 | ₩36,265 | +0.74% | 186.6만 |
|---|
| 2026.04.27 | ₩36,171 | ₩36,332 | ₩36,037 | ₩36,091 | -0.22% | 190.8만 |
|---|
| 2026.04.24 | ₩36,251 | ₩36,439 | ₩36,158 | ₩36,171 | -0.22% | 160.7만 |
|---|
| 2026.04.23 | ₩35,984 | ₩36,312 | ₩35,930 | ₩36,265 | +0.78% | 185.2만 |
|---|
| 2026.04.22 | ₩36,385 | ₩36,466 | ₩35,796 | ₩35,944 | -1.21% | 156.8만 |
|---|
| 2026.04.21 | ₩36,747 | ₩36,814 | ₩36,118 | ₩36,198 | -1.49% | 237.9만 |
|---|
| 2026.04.20 | ₩36,600 | ₩36,794 | ₩36,559 | ₩36,774 | +0.48% | 222.2만 |
|---|
| 2026.04.17 | ₩36,506 | ₩36,807 | ₩36,466 | ₩36,720 | +0.59% | 331만 |
|---|
| 2026.04.16 | ₩36,077 | ₩36,332 | ₩36,077 | ₩36,225 | +0.41% | 273.2만 |
|---|
| 2026.04.15 | ₩35,863 | ₩36,010 | ₩35,729 | ₩36,010 | +0.41% | 406.7만 |
|---|
| 2026.04.14 | ₩35,582 | ₩35,970 | ₩35,515 | ₩35,944 | +1.02% | 206만 |
|---|
| 2026.04.13 | ₩35,234 | ₩35,502 | ₩35,140 | ₩35,502 | +0.76% | 242.3만 |
|---|
| 2026.04.10 | ₩35,368 | ₩35,502 | ₩35,247 | ₩35,381 | +0.04% | 351.6만 |
|---|
| 2026.04.09 | ₩34,993 | ₩35,575 | ₩34,933 | ₩35,288 | +0.84% | 132.9만 |
|---|
| 2026.04.08 | ₩35,073 | ₩35,181 | ₩34,973 | ₩35,154 | +0.23% | 366.3만 |
|---|
| 2026.04.07 | ₩34,096 | ₩34,417 | ₩34,016 | ₩34,351 | +0.75% | 247.1만 |
|---|
| 2026.04.06 | ₩34,203 | ₩34,337 | ₩34,110 | ₩34,230 | +0.08% | 225만 |
|---|
| 2026.04.02 | ₩33,775 | ₩34,284 | ₩33,701 | ₩34,230 | +1.35% | 395.7만 |
|---|
| 2026.04.01 | ₩33,842 | ₩34,076 | ₩33,828 | ₩34,002 | +0.47% | 353.2만 |
|---|
| 2026.03.31 | ₩33,534 | ₩33,902 | ₩33,326 | ₩33,668 | +0.40% | 346.7만 |
|---|
| 2026.03.30 | ₩33,387 | ₩33,541 | ₩33,045 | ₩33,186 | -0.60% | 230.6만 |
|---|
| 2026.03.27 | ₩33,253 | ₩33,434 | ₩33,032 | ₩33,065 | -0.56% | 237.9만 |
|---|
| 2026.03.26 | ₩33,400 | ₩33,668 | ₩33,313 | ₩33,400 | 0.00% | 281.2만 |
|---|
| 2026.03.25 | ₩33,788 | ₩33,788 | ₩33,427 | ₩33,587 | -0.59% | 347.6만 |
|---|
| 2026.03.24 | ₩33,427 | ₩33,768 | ₩33,280 | ₩33,534 | +0.32% | 365.8만 |
|---|
| 2026.03.23 | ₩33,815 | ₩34,136 | ₩33,654 | ₩33,668 | -0.44% | 417만 |
|---|
| 2026.03.20 | ₩34,364 | ₩34,431 | ₩33,266 | ₩33,413 | -2.77% | 311.5만 |
|---|
| 2026.03.19 | ₩34,351 | ₩34,612 | ₩34,243 | ₩34,471 | +0.35% | 281.4만 |
|---|
| 2026.03.18 | ₩34,966 | ₩34,980 | ₩34,558 | ₩34,565 | -1.15% | 160.1만 |
|---|
| 2026.03.17 | ₩35,127 | ₩35,261 | ₩35,006 | ₩35,020 | -0.30% | 193.5만 |
|---|
| 2026.03.16 | ₩34,926 | ₩35,274 | ₩34,926 | ₩35,073 | +0.42% | 278.8만 |
|---|
| 2026.03.13 | ₩34,966 | ₩35,207 | ₩34,585 | ₩34,618 | -1.00% | 211.6만 |
|---|
| 2026.03.12 | ₩34,766 | ₩35,000 | ₩34,685 | ₩34,792 | +0.08% | 282.1만 |
|---|
| 2026.03.11 | ₩35,261 | ₩35,261 | ₩34,966 | ₩35,047 | -0.61% | 168.1만 |
|---|
| 2026.03.10 | ₩35,314 | ₩35,736 | ₩35,154 | ₩35,368 | +0.15% | 207만 |
|---|
| 2026.03.09 | ₩34,873 | ₩35,442 | ₩34,498 | ₩35,328 | +1.31% | 219.8만 |
|---|
| 2026.03.06 | ₩35,355 | ₩35,355 | ₩35,087 | ₩35,261 | -0.27% | 223.4만 |
|---|
| 2026.03.05 | ₩35,823 | ₩35,823 | ₩35,401 | ₩35,703 | -0.34% | 200.5만 |
|---|
| 2026.03.04 | ₩35,944 | ₩36,064 | ₩35,676 | ₩36,037 | +0.26% | 185.1만 |
|---|
| 2026.03.03 | ₩35,823 | ₩36,118 | ₩35,415 | ₩35,997 | +0.49% | 139.8만 |
|---|
| 2026.03.02 | ₩36,104 | ₩36,553 | ₩36,037 | ₩36,466 | +1.00% | 176.1만 |
|---|
| 2026.02.27 | ₩36,399 | ₩36,740 | ₩36,399 | ₩36,479 | +0.22% | 259.1만 |
|---|
| 2026.02.26 | ₩36,466 | ₩36,600 | ₩36,372 | ₩36,533 | +0.18% | 84.6만 |
|---|
| 2026.02.25 | ₩36,305 | ₩36,379 | ₩36,151 | ₩36,318 | +0.04% | 147.6만 |
|---|
| 2026.02.24 | ₩36,211 | ₩36,305 | ₩36,077 | ₩36,265 | +0.15% | 254.9만 |
|---|
| 2026.02.23 | ₩36,185 | ₩36,452 | ₩36,118 | ₩36,265 | +0.22% | 212.3만 |
|---|
| 2026.02.20 | ₩35,984 | ₩36,225 | ₩35,923 | ₩36,225 | +0.67% | 119만 |
|---|
| 2026.02.19 | ₩35,917 | ₩36,051 | ₩35,770 | ₩35,957 | +0.11% | 170만 |
|---|
| 2026.02.18 | ₩36,425 | ₩36,425 | ₩35,977 | ₩36,010 | -1.14% | 231.6만 |
|---|
| 2026.02.17 | ₩36,251 | ₩36,492 | ₩36,077 | ₩36,479 | +0.63% | 145.8만 |
|---|
| 2026.02.13 | ₩35,836 | ₩36,231 | ₩35,729 | ₩36,118 | +0.78% | 182.9만 |
|---|
| 2026.02.12 | ₩36,144 | ₩36,332 | ₩35,716 | ₩35,756 | -1.07% | 305.4만 |
|---|
| 2026.02.11 | ₩35,823 | ₩36,024 | ₩35,756 | ₩35,836 | +0.04% | 211.2만 |
|---|
| 2026.02.10 | ₩35,395 | ₩35,783 | ₩35,381 | ₩35,676 | +0.79% | 170.2만 |
|---|
| 2026.02.09 | ₩35,167 | ₩35,368 | ₩35,033 | ₩35,341 | +0.49% | 136.6만 |
|---|
| 2026.02.06 | ₩34,846 | ₩35,186 | ₩34,846 | ₩35,154 | +0.88% | 106.9만 |
|---|
| 2026.02.05 | ₩34,565 | ₩34,806 | ₩34,471 | ₩34,699 | +0.39% | 124.2만 |
|---|
| 2026.02.04 | ₩34,484 | ₩34,819 | ₩34,444 | ₩34,699 | +0.62% | 115.6만 |
|---|
| 2026.02.03 | ₩34,110 | ₩34,304 | ₩33,989 | ₩34,284 | +0.51% | 234.5만 |
|---|
| 2026.02.02 | ₩34,377 | ₩34,458 | ₩34,136 | ₩34,136 | -0.70% | 103.9만 |
|---|
| 2026.01.30 | ₩34,270 | ₩34,377 | ₩34,049 | ₩34,364 | +0.27% | 120만 |
|---|
| 2026.01.29 | ₩34,150 | ₩34,444 | ₩33,989 | ₩34,431 | +0.82% | 153.8만 |
|---|
| 2026.01.28 | ₩34,177 | ₩34,297 | ₩33,915 | ₩33,976 | -0.59% | 96.7만 |
|---|
| 2026.01.27 | ₩34,136 | ₩34,237 | ₩34,041 | ₩34,217 | +0.24% | 87.8만 |
|---|
| 2026.01.26 | ₩34,270 | ₩34,351 | ₩34,069 | ₩34,096 | -0.51% | 77.3만 |
|---|
| 2026.01.23 | ₩33,989 | ₩34,143 | ₩33,849 | ₩34,110 | +0.35% | 78.3만 |
|---|
| 2026.01.22 | ₩34,310 | ₩34,351 | ₩33,962 | ₩33,989 | -0.94% | 90.2만 |
|---|
| 2026.01.21 | ₩34,351 | ₩34,371 | ₩34,002 | ₩34,230 | -0.35% | 92.6만 |
|---|
| 2026.01.20 | ₩34,525 | ₩34,525 | ₩34,168 | ₩34,190 | -0.97% | 142.8만 |
|---|
| 2026.01.16 | ₩34,351 | ₩34,733 | ₩34,310 | ₩34,645 | +0.86% | 167.2만 |
|---|
| 2026.01.15 | ₩34,243 | ₩34,511 | ₩34,243 | ₩34,310 | +0.20% | 72만 |
|---|
| 2026.01.14 | ₩34,002 | ₩34,197 | ₩33,895 | ₩34,177 | +0.51% | 96.5만 |
|---|
| 2026.01.13 | ₩33,922 | ₩34,029 | ₩33,654 | ₩33,989 | +0.20% | 84.4만 |
|---|
| 2026.01.12 | ₩33,936 | ₩34,069 | ₩33,862 | ₩33,922 | -0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩33,855 | ₩34,069 | ₩33,855 | ₩33,909 | +0.16% | 70.7만 |
|---|
| 2026.01.08 | ₩33,547 | ₩33,976 | ₩33,534 | ₩33,909 | +1.08% | 64.3만 |
|---|
| 2026.01.07 | ₩33,922 | ₩33,989 | ₩33,628 | ₩33,654 | -0.79% | 120.5만 |
|---|
| 2026.01.06 | ₩33,440 | ₩33,759 | ₩33,400 | ₩33,695 | +0.76% | 81.4만 |
|---|
| 2026.01.05 | ₩33,387 | ₩33,648 | ₩33,253 | ₩33,547 | +0.48% | 124.1만 |
|---|
| 2026.01.02 | ₩33,440 | ₩33,571 | ₩33,253 | ₩33,494 | +0.16% | 78.4만 |
|---|
| 2025.12.31 | ₩33,628 | ₩33,628 | ₩33,373 | ₩33,400 | -0.68% | 47.3만 |
|---|
| 2025.12.30 | ₩33,654 | ₩33,668 | ₩33,547 | ₩33,614 | -0.12% | 157.4만 |
|---|
| 2025.12.29 | ₩33,534 | ₩33,668 | ₩33,494 | ₩33,601 | +0.20% | 343.8만 |
|---|
| 2025.12.26 | ₩33,494 | ₩33,547 | ₩33,400 | ₩33,521 | +0.08% | 100만 |
|---|
| 2025.12.24 | ₩33,320 | ₩33,514 | ₩33,306 | ₩33,467 | +0.44% | 101.1만 |
|---|
| 2025.12.23 | ₩33,320 | ₩33,333 | ₩33,226 | ₩33,293 | -0.08% | 174.5만 |
|---|
| 2025.12.22 | ₩33,012 | ₩33,239 | ₩32,992 | ₩33,199 | +0.57% | 158만 |
|---|
| 2025.12.19 | ₩33,106 | ₩33,266 | ₩33,052 | ₩33,079 | -0.08% | 204.3만 |
|---|
| 2025.12.18 | ₩33,333 | ₩33,427 | ₩33,099 | ₩33,146 | -0.56% | 195.8만 |
|---|
| 2025.12.17 | ₩33,106 | ₩33,273 | ₩33,052 | ₩33,186 | +0.24% | 190.9만 |
|---|
| 2025.12.16 | ₩33,306 | ₩33,387 | ₩33,032 | ₩33,092 | -0.64% | 171.7만 |
|---|
| 2025.12.15 | ₩33,266 | ₩33,306 | ₩33,112 | ₩33,293 | +0.08% | 181만 |
|---|
| 2025.12.12 | ₩33,695 | ₩33,855 | ₩33,487 | ₩33,614 | -0.24% | 129만 |
|---|
| 2025.12.11 | ₩33,601 | ₩33,735 | ₩33,500 | ₩33,628 | +0.08% | 203.6만 |
|---|
| 2025.12.10 | ₩33,440 | ₩33,701 | ₩33,407 | ₩33,534 | +0.28% | 157.8만 |
|---|
| 2025.12.09 | ₩33,561 | ₩33,721 | ₩33,373 | ₩33,400 | -0.48% | 198만 |
|---|
| 2025.12.08 | ₩33,762 | ₩33,815 | ₩33,494 | ₩33,521 | -0.71% | 169.2만 |
|---|
| 2025.12.05 | ₩33,855 | ₩33,942 | ₩33,782 | ₩33,815 | -0.12% | 146.7만 |
|---|
| 2025.12.04 | ₩33,962 | ₩34,096 | ₩33,822 | ₩33,869 | -0.28% | 683.6만 |
|---|
| 2025.12.03 | ₩34,029 | ₩34,110 | ₩33,937 | ₩34,029 | 0.00% | 501만 |
|---|
| 2025.12.02 | ₩34,069 | ₩34,116 | ₩33,889 | ₩33,989 | -0.24% | 585.3만 |
|---|
| 2025.12.01 | ₩34,123 | ₩34,177 | ₩33,989 | ₩34,002 | -0.35% | 154.2만 |
|---|
| 2025.11.28 | ₩34,150 | ₩34,391 | ₩34,150 | ₩34,351 | +0.59% | 40.4만 |
|---|
| 2025.11.26 | ₩33,976 | ₩34,344 | ₩33,936 | ₩34,203 | +0.67% | 109.6만 |
|---|
| 2025.11.25 | ₩33,762 | ₩34,130 | ₩33,762 | ₩33,989 | +0.67% | 209만 |
|---|
| 2025.11.24 | ₩33,695 | ₩33,775 | ₩33,500 | ₩33,628 | -0.20% | 392.3만 |
|---|
| 2025.11.21 | ₩33,360 | ₩33,755 | ₩33,226 | ₩33,668 | +0.92% | 166.9만 |
|---|
| 2025.11.20 | ₩33,587 | ₩33,728 | ₩33,215 | ₩33,239 | -1.04% | 164.7만 |
|---|
| 2025.11.19 | ₩33,628 | ₩33,681 | ₩33,293 | ₩33,400 | -0.68% | 141.7만 |
|---|
| 2025.11.18 | ₩33,561 | ₩33,741 | ₩33,474 | ₩33,628 | +0.20% | 182.2만 |
|---|
| 2025.11.17 | ₩33,775 | ₩33,849 | ₩33,454 | ₩33,574 | -0.59% | 136.8만 |
|---|
| 2025.11.14 | ₩33,708 | ₩33,782 | ₩33,601 | ₩33,735 | +0.08% | 154.3만 |
|---|
| 2025.11.13 | ₩33,989 | ₩34,025 | ₩33,695 | ₩33,748 | -0.71% | 69.4만 |
|---|
| 2025.11.12 | ₩34,284 | ₩34,344 | ₩34,123 | ₩34,136 | -0.43% | 151.6만 |
|---|
| 2025.11.11 | ₩34,243 | ₩34,411 | ₩34,243 | ₩34,391 | +0.43% | 97.2만 |
|---|
| 2025.11.10 | ₩34,136 | ₩34,217 | ₩33,929 | ₩34,096 | -0.12% | 105.1만 |
|---|
| 2025.11.07 | ₩33,775 | ₩34,163 | ₩33,735 | ₩34,163 | +1.15% | 111.6만 |
|---|
| 2025.11.06 | ₩33,828 | ₩33,882 | ₩33,654 | ₩33,708 | -0.36% | 136.6만 |
|---|
| 2025.11.05 | ₩33,762 | ₩33,849 | ₩33,634 | ₩33,748 | -0.04% | 81.8만 |
|---|
| 2025.11.04 | ₩33,681 | ₩33,762 | ₩33,567 | ₩33,708 | +0.08% | 143.4만 |
|---|
| 2025.11.03 | ₩33,654 | ₩33,775 | ₩33,347 | ₩33,775 | +0.36% | 189.7만 |
|---|
| 2025.10.31 | ₩33,521 | ₩33,822 | ₩33,434 | ₩33,748 | +0.68% | 174만 |
|---|
| 2025.10.30 | ₩33,480 | ₩33,842 | ₩33,454 | ₩33,695 | +0.64% | 172.7만 |
|---|
| 2025.10.29 | ₩34,163 | ₩34,218 | ₩33,487 | ₩33,614 | -1.61% | 211.4만 |
|---|
| 2025.10.28 | ₩34,886 | ₩34,886 | ₩34,284 | ₩34,297 | -1.69% | 250.5만 |
|---|
| 2025.10.27 | ₩34,766 | ₩34,832 | ₩34,598 | ₩34,832 | +0.19% | 137.7만 |
|---|
| 2025.10.24 | ₩34,766 | ₩34,899 | ₩34,692 | ₩34,712 | -0.15% | 77.4만 |
|---|
| 2025.10.23 | ₩34,725 | ₩34,766 | ₩34,444 | ₩34,645 | -0.23% | 164.4만 |
|---|
| 2025.10.22 | ₩34,565 | ₩34,658 | ₩34,431 | ₩34,605 | +0.12% | 217.7만 |
|---|
| 2025.10.21 | ₩34,538 | ₩34,598 | ₩34,391 | ₩34,404 | -0.39% | 170.1만 |
|---|
| 2025.10.20 | ₩34,484 | ₩34,625 | ₩34,404 | ₩34,591 | +0.31% | 146.6만 |
|---|
| 2025.10.17 | ₩34,056 | ₩34,337 | ₩34,016 | ₩34,297 | +0.71% | 262.8만 |
|---|
| 2025.10.16 | ₩34,177 | ₩34,340 | ₩34,016 | ₩34,110 | -0.20% | 160.8만 |
|---|
| 2025.10.15 | ₩33,815 | ₩34,183 | ₩33,788 | ₩34,123 | +0.91% | 114.9만 |
|---|
| 2025.10.14 | ₩33,387 | ₩33,808 | ₩33,373 | ₩33,735 | +1.04% | 103.1만 |
|---|
| 2025.10.13 | ₩33,293 | ₩33,480 | ₩33,213 | ₩33,480 | +0.56% | 132.3만 |
|---|
| 2025.10.10 | ₩33,614 | ₩33,674 | ₩33,146 | ₩33,199 | -1.23% | 107만 |
|---|