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 | ₩34,291 | ₩34,519 | ₩34,211 | ₩34,452 | +0.47% | 222.2만 |
| 2026.10.08 | ₩34,010 | ₩34,258 | ₩33,833 | ₩34,211 | +0.59% | 393.1만 |
| 2026.10.07 | ₩34,358 | ₩34,466 | ₩34,056 | ₩34,063 | -0.86% | 230.6만 |
| 2026.10.06 | ₩34,305 | ₩34,660 | ₩34,305 | ₩34,519 | +0.63% | 353.3만 |
| 2026.10.05 | ₩34,318 | ₩34,385 | ₩34,083 | ₩34,238 | -0.23% | 339.2만 |
| 2026.10.02 | ₩34,358 | ₩34,613 | ₩34,280 | ₩34,385 | +0.08% | 338.8만 |
| 2026.10.01 | ₩34,372 | ₩34,385 | ₩34,097 | ₩34,318 | -0.16% | 385.6만 |
| 2026.09.30 | ₩34,962 | ₩34,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,519 |
| ₩34,573 |
| -1.11% |
| 411.7만 |
| 2026.09.29 | ₩34,881 | ₩34,955 | ₩34,633 | ₩34,841 | -0.12% | 268.6만 |
|---|
| 2026.09.28 | ₩34,868 | ₩35,136 | ₩34,781 | ₩34,881 | +0.04% | 268.9만 |
|---|
| 2026.09.25 | ₩35,082 | ₩35,082 | ₩34,734 | ₩34,948 | -0.38% | 237.8만 |
|---|
| 2026.09.24 | ₩35,069 | ₩35,196 | ₩34,962 | ₩34,989 | -0.23% | 272.6만 |
|---|
| 2026.09.23 | ₩35,324 | ₩35,337 | ₩35,015 | ₩35,056 | -0.76% | 336.3만 |
|---|
| 2026.09.22 | ₩35,552 | ₩35,552 | ₩35,404 | ₩35,458 | -0.26% | 250.8만 |
|---|
| 2026.09.21 | ₩35,297 | ₩35,532 | ₩35,297 | ₩35,485 | +0.53% | 323.4만 |
|---|
| 2026.09.18 | ₩35,324 | ₩35,324 | ₩35,143 | ₩35,163 | -0.46% | 227만 |
|---|
| 2026.09.17 | ₩35,592 | ₩35,632 | ₩35,444 | ₩35,525 | -0.19% | 198.2만 |
|---|
| 2026.09.16 | ₩35,579 | ₩35,840 | ₩35,149 | ₩35,351 | -0.64% | 248.8만 |
|---|
| 2026.09.15 | ₩35,659 | ₩35,699 | ₩35,377 | ₩35,565 | -0.26% | 384.9만 |
|---|
| 2026.09.14 | ₩36,075 | ₩36,303 | ₩35,833 | ₩35,967 | -0.30% | 238.8만 |
|---|
| 2026.09.11 | ₩36,276 | ₩36,303 | ₩36,075 | ₩36,182 | -0.26% | 162.8만 |
|---|
| 2026.09.10 | ₩36,276 | ₩36,450 | ₩35,974 | ₩36,061 | -0.59% | 255.3만 |
|---|
| 2026.09.09 | ₩36,611 | ₩36,678 | ₩36,244 | ₩36,330 | -0.77% | 379.2만 |
|---|
| 2026.09.08 | ₩36,598 | ₩36,879 | ₩36,571 | ₩36,692 | +0.26% | 299.7만 |
|---|
| 2026.09.04 | ₩36,799 | ₩37,020 | ₩36,718 | ₩36,745 | -0.15% | 263.7만 |
|---|
| 2026.09.03 | ₩36,839 | ₩36,926 | ₩36,651 | ₩36,920 | +0.22% | 335.5만 |
|---|
| 2026.09.02 | ₩36,799 | ₩36,799 | ₩36,464 | ₩36,651 | -0.40% | 258.9만 |
|---|
| 2026.09.01 | ₩36,853 | ₩37,000 | ₩36,645 | ₩36,786 | -0.18% | 312.8만 |
|---|
| 2026.08.31 | ₩37,014 | ₩37,060 | ₩36,718 | ₩36,879 | -0.36% | 293.1만 |
|---|
| 2026.08.28 | ₩37,456 | ₩37,490 | ₩37,067 | ₩37,121 | -0.90% | 539.5만 |
|---|
| 2026.08.27 | ₩37,496 | ₩37,570 | ₩37,329 | ₩37,402 | -0.25% | 361만 |
|---|
| 2026.08.26 | ₩37,885 | ₩37,892 | ₩37,637 | ₩37,644 | -0.64% | 378만 |
|---|
| 2026.08.25 | ₩37,832 | ₩37,892 | ₩37,684 | ₩37,858 | +0.07% | 258.8만 |
|---|
| 2026.08.24 | ₩37,711 | ₩37,852 | ₩37,523 | ₩37,791 | +0.21% | 393.2만 |
|---|
| 2026.08.21 | ₩37,765 | ₩37,778 | ₩37,476 | ₩37,577 | -0.50% | 423.2만 |
|---|
| 2026.08.20 | ₩37,523 | ₩37,778 | ₩37,469 | ₩37,657 | +0.36% | 263.6만 |
|---|
| 2026.08.19 | ₩37,550 | ₩37,617 | ₩37,335 | ₩37,577 | +0.07% | 271.8만 |
|---|
| 2026.08.18 | ₩37,550 | ₩37,711 | ₩37,376 | ₩37,389 | -0.43% | 230.2만 |
|---|
| 2026.08.17 | ₩37,617 | ₩37,617 | ₩37,416 | ₩37,510 | -0.29% | 279.3만 |
|---|
| 2026.08.14 | ₩37,711 | ₩37,811 | ₩37,638 | ₩37,738 | +0.07% | 214.2만 |
|---|
| 2026.08.13 | ₩37,563 | ₩37,798 | ₩37,496 | ₩37,671 | +0.29% | 271.1만 |
|---|
| 2026.08.12 | ₩37,228 | ₩37,429 | ₩37,148 | ₩37,376 | +0.40% | 252.3만 |
|---|
| 2026.08.11 | ₩37,335 | ₩37,362 | ₩37,087 | ₩37,121 | -0.57% | 230.9만 |
|---|
| 2026.08.10 | ₩37,711 | ₩37,711 | ₩37,262 | ₩37,335 | -1.00% | 264.4만 |
|---|
| 2026.08.07 | ₩37,778 | ₩37,946 | ₩37,657 | ₩37,858 | +0.21% | 218.2만 |
|---|
| 2026.08.06 | ₩38,194 | ₩38,234 | ₩37,597 | ₩37,671 | -1.37% | 214만 |
|---|
| 2026.08.05 | ₩38,060 | ₩38,100 | ₩37,805 | ₩38,060 | 0.00% | 318.5만 |
|---|
| 2026.08.04 | ₩37,899 | ₩38,039 | ₩37,590 | ₩37,966 | +0.18% | 198.7만 |
|---|
| 2026.08.03 | ₩38,073 | ₩38,261 | ₩37,899 | ₩38,073 | 0.00% | 285.6만 |
|---|
| 2026.07.31 | ₩38,234 | ₩38,265 | ₩37,872 | ₩38,060 | -0.46% | 222.6만 |
|---|
| 2026.07.30 | ₩38,690 | ₩38,717 | ₩38,006 | ₩38,288 | -1.04% | 326.8만 |
|---|
| 2026.07.29 | ₩38,730 | ₩38,784 | ₩38,395 | ₩38,462 | -0.69% | 265.2만 |
|---|
| 2026.07.28 | ₩38,864 | ₩38,971 | ₩38,717 | ₩38,730 | -0.35% | 270.7만 |
|---|
| 2026.07.27 | ₩38,811 | ₩38,831 | ₩38,556 | ₩38,609 | -0.52% | 249만 |
|---|
| 2026.07.24 | ₩38,314 | ₩38,824 | ₩38,314 | ₩38,744 | +1.12% | 337.8만 |
|---|
| 2026.07.23 | ₩38,006 | ₩38,234 | ₩37,939 | ₩38,060 | +0.14% | 392.3만 |
|---|
| 2026.07.22 | ₩38,341 | ₩38,355 | ₩38,039 | ₩38,100 | -0.63% | 276만 |
|---|
| 2026.07.21 | ₩38,120 | ₩38,341 | ₩38,046 | ₩38,301 | +0.47% | 254.7만 |
|---|
| 2026.07.20 | ₩38,261 | ₩38,368 | ₩38,026 | ₩38,153 | -0.28% | 328.7만 |
|---|
| 2026.07.17 | ₩38,314 | ₩38,596 | ₩38,120 | ₩38,247 | -0.18% | 392.8만 |
|---|
| 2026.07.16 | ₩37,496 | ₩38,234 | ₩37,469 | ₩38,207 | +1.90% | 416.3만 |
|---|
| 2026.07.15 | ₩37,557 | ₩37,791 | ₩37,369 | ₩37,469 | -0.23% | 402.3만 |
|---|
| 2026.07.14 | ₩37,496 | ₩37,630 | ₩37,369 | ₩37,456 | -0.11% | 248.2만 |
|---|
| 2026.07.13 | ₩37,376 | ₩37,651 | ₩37,315 | ₩37,429 | +0.14% | 175.7만 |
|---|
| 2026.07.10 | ₩37,376 | ₩37,416 | ₩37,040 | ₩37,295 | -0.22% | 250.5만 |
|---|
| 2026.07.09 | ₩37,201 | ₩37,409 | ₩37,161 | ₩37,215 | +0.04% | 163.2만 |
|---|
| 2026.07.08 | ₩37,550 | ₩37,604 | ₩37,148 | ₩37,174 | -1.00% | 364.6만 |
|---|
| 2026.07.07 | ₩37,510 | ₩37,905 | ₩37,496 | ₩37,697 | +0.50% | 212만 |
|---|
| 2026.07.06 | ₩37,443 | ₩37,522 | ₩37,282 | ₩37,349 | -0.25% | 242.5만 |
|---|
| 2026.07.02 | ₩37,309 | ₩37,543 | ₩37,255 | ₩37,523 | +0.58% | 226.2만 |
|---|
| 2026.07.01 | ₩36,946 | ₩37,282 | ₩36,946 | ₩37,081 | +0.36% | 225.8만 |
|---|
| 2026.06.30 | ₩37,322 | ₩37,322 | ₩37,020 | ₩37,040 | -0.75% | 305.3만 |
|---|
| 2026.06.29 | ₩37,657 | ₩37,671 | ₩37,356 | ₩37,617 | -0.11% | 132.6만 |
|---|
| 2026.06.26 | ₩37,483 | ₩37,711 | ₩37,423 | ₩37,684 | +0.54% | 235.4만 |
|---|
| 2026.06.25 | ₩37,201 | ₩37,315 | ₩36,987 | ₩37,295 | +0.25% | 147.1만 |
|---|
| 2026.06.24 | ₩37,161 | ₩37,215 | ₩36,853 | ₩37,081 | -0.22% | 228.1만 |
|---|
| 2026.06.23 | ₩36,584 | ₩37,014 | ₩36,571 | ₩36,920 | +0.92% | 696.2만 |
|---|
| 2026.06.22 | ₩36,276 | ₩36,739 | ₩36,256 | ₩36,638 | +1.00% | 200.1만 |
|---|
| 2026.06.18 | ₩36,410 | ₩36,491 | ₩36,236 | ₩36,289 | -0.33% | 111.5만 |
|---|
| 2026.06.17 | ₩37,000 | ₩37,094 | ₩36,162 | ₩36,236 | -2.07% | 292.9만 |
|---|
| 2026.06.16 | ₩37,134 | ₩37,295 | ₩36,953 | ₩37,040 | -0.25% | 235.2만 |
|---|
| 2026.06.15 | ₩37,282 | ₩37,402 | ₩36,920 | ₩37,000 | -0.76% | 276.3만 |
|---|
| 2026.06.12 | ₩37,282 | ₩37,537 | ₩37,235 | ₩37,429 | +0.40% | 198.1만 |
|---|
| 2026.06.11 | ₩37,014 | ₩37,309 | ₩36,886 | ₩37,148 | +0.36% | 307.5만 |
|---|
| 2026.06.10 | ₩36,973 | ₩37,242 | ₩36,893 | ₩36,920 | -0.15% | 226.1만 |
|---|
| 2026.06.09 | ₩36,356 | ₩36,967 | ₩36,356 | ₩36,839 | +1.33% | 288.5만 |
|---|
| 2026.06.08 | ₩36,544 | ₩36,611 | ₩36,021 | ₩36,115 | -1.17% | 240.8만 |
|---|
| 2026.06.05 | ₩36,209 | ₩36,651 | ₩36,088 | ₩36,437 | +0.63% | 204.4만 |
|---|
| 2026.06.04 | ₩36,209 | ₩36,356 | ₩36,075 | ₩36,356 | +0.41% | 261.6만 |
|---|
| 2026.06.03 | ₩35,941 | ₩36,216 | ₩35,874 | ₩35,981 | +0.11% | 302.4만 |
|---|
| 2026.06.02 | ₩35,914 | ₩36,061 | ₩35,773 | ₩36,035 | +0.34% | 216.5만 |
|---|
| 2026.06.01 | ₩36,236 | ₩36,303 | ₩35,874 | ₩35,900 | -0.93% | 238.3만 |
|---|
| 2026.05.29 | ₩36,826 | ₩36,826 | ₩36,477 | ₩36,571 | -0.69% | 210.3만 |
|---|
| 2026.05.28 | ₩36,866 | ₩37,047 | ₩36,685 | ₩36,826 | -0.11% | 152.6만 |
|---|
| 2026.05.27 | ₩36,960 | ₩37,134 | ₩36,893 | ₩36,893 | -0.18% | 230.8만 |
|---|
| 2026.05.26 | ₩36,920 | ₩37,074 | ₩36,839 | ₩37,027 | +0.29% | 140.9만 |
|---|
| 2026.05.22 | ₩36,879 | ₩36,900 | ₩36,584 | ₩36,772 | -0.29% | 129.4만 |
|---|
| 2026.05.21 | ₩36,584 | ₩36,826 | ₩36,370 | ₩36,812 | +0.62% | 185.8만 |
|---|
| 2026.05.20 | ₩36,289 | ₩36,745 | ₩36,222 | ₩36,718 | +1.18% | 221.6만 |
|---|
| 2026.05.19 | ₩36,128 | ₩36,343 | ₩36,041 | ₩36,236 | +0.30% | 201.5만 |
|---|
| 2026.05.18 | ₩35,914 | ₩36,316 | ₩35,914 | ₩36,236 | +0.90% | 176.5만 |
|---|
| 2026.05.15 | ₩36,356 | ₩36,383 | ₩35,927 | ₩35,954 | -1.11% | 221.1만 |
|---|
| 2026.05.14 | ₩36,705 | ₩36,752 | ₩36,504 | ₩36,558 | -0.40% | 120.1만 |
|---|
| 2026.05.13 | ₩36,598 | ₩36,685 | ₩36,403 | ₩36,558 | -0.11% | 269.8만 |
|---|
| 2026.05.12 | ₩36,718 | ₩36,772 | ₩36,477 | ₩36,732 | +0.04% | 169.6만 |
|---|
| 2026.05.11 | ₩36,879 | ₩36,987 | ₩36,692 | ₩36,759 | -0.33% | 231.8만 |
|---|
| 2026.05.08 | ₩36,786 | ₩36,916 | ₩36,705 | ₩36,759 | -0.07% | 255.1만 |
|---|
| 2026.05.07 | ₩37,054 | ₩37,054 | ₩36,578 | ₩36,625 | -1.16% | 226.6만 |
|---|
| 2026.05.06 | ₩36,853 | ₩37,087 | ₩36,799 | ₩36,987 | +0.36% | 293.3만 |
|---|
| 2026.05.05 | ₩36,397 | ₩36,511 | ₩36,209 | ₩36,450 | +0.15% | 191.4만 |
|---|
| 2026.05.04 | ₩36,410 | ₩36,584 | ₩36,155 | ₩36,249 | -0.44% | 178.6만 |
|---|
| 2026.05.01 | ₩36,759 | ₩36,759 | ₩36,491 | ₩36,571 | -0.51% | 181.9만 |
|---|
| 2026.04.30 | ₩36,021 | ₩36,665 | ₩36,021 | ₩36,638 | +1.71% | 271.9만 |
|---|
| 2026.04.29 | ₩36,155 | ₩36,289 | ₩35,860 | ₩35,981 | -0.48% | 167.5만 |
|---|
| 2026.04.28 | ₩36,061 | ₩36,330 | ₩35,927 | ₩36,330 | +0.74% | 186.6만 |
|---|
| 2026.04.27 | ₩36,236 | ₩36,397 | ₩36,102 | ₩36,155 | -0.22% | 190.8만 |
|---|
| 2026.04.24 | ₩36,316 | ₩36,504 | ₩36,222 | ₩36,236 | -0.22% | 160.7만 |
|---|
| 2026.04.23 | ₩36,048 | ₩36,377 | ₩35,994 | ₩36,330 | +0.78% | 185.2만 |
|---|
| 2026.04.22 | ₩36,450 | ₩36,531 | ₩35,860 | ₩36,008 | -1.21% | 156.8만 |
|---|
| 2026.04.21 | ₩36,812 | ₩36,879 | ₩36,182 | ₩36,263 | -1.49% | 237.9만 |
|---|
| 2026.04.20 | ₩36,665 | ₩36,859 | ₩36,625 | ₩36,839 | +0.48% | 222.2만 |
|---|
| 2026.04.17 | ₩36,571 | ₩36,873 | ₩36,531 | ₩36,786 | +0.59% | 331만 |
|---|
| 2026.04.16 | ₩36,142 | ₩36,397 | ₩36,142 | ₩36,289 | +0.41% | 273.2만 |
|---|
| 2026.04.15 | ₩35,927 | ₩36,075 | ₩35,793 | ₩36,075 | +0.41% | 406.7만 |
|---|
| 2026.04.14 | ₩35,646 | ₩36,035 | ₩35,579 | ₩36,008 | +1.02% | 206만 |
|---|
| 2026.04.13 | ₩35,297 | ₩35,565 | ₩35,203 | ₩35,565 | +0.76% | 242.3만 |
|---|
| 2026.04.10 | ₩35,431 | ₩35,565 | ₩35,310 | ₩35,444 | +0.04% | 351.6만 |
|---|
| 2026.04.09 | ₩35,056 | ₩35,639 | ₩34,995 | ₩35,351 | +0.84% | 132.9만 |
|---|
| 2026.04.08 | ₩35,136 | ₩35,243 | ₩35,035 | ₩35,216 | +0.23% | 366.3만 |
|---|
| 2026.04.07 | ₩34,157 | ₩34,479 | ₩34,077 | ₩34,412 | +0.75% | 247.1만 |
|---|
| 2026.04.06 | ₩34,264 | ₩34,398 | ₩34,170 | ₩34,291 | +0.08% | 225만 |
|---|
| 2026.04.02 | ₩33,835 | ₩34,345 | ₩33,761 | ₩34,291 | +1.35% | 395.7만 |
|---|
| 2026.04.01 | ₩33,902 | ₩34,137 | ₩33,889 | ₩34,063 | +0.47% | 353.2만 |
|---|
| 2026.03.31 | ₩33,594 | ₩33,963 | ₩33,386 | ₩33,728 | +0.40% | 346.7만 |
|---|
| 2026.03.30 | ₩33,446 | ₩33,601 | ₩33,104 | ₩33,245 | -0.60% | 230.6만 |
|---|
| 2026.03.27 | ₩33,312 | ₩33,493 | ₩33,091 | ₩33,124 | -0.56% | 237.9만 |
|---|
| 2026.03.26 | ₩33,460 | ₩33,728 | ₩33,373 | ₩33,460 | 0.00% | 281.2만 |
|---|
| 2026.03.25 | ₩33,849 | ₩33,849 | ₩33,487 | ₩33,647 | -0.59% | 347.6만 |
|---|
| 2026.03.24 | ₩33,487 | ₩33,828 | ₩33,339 | ₩33,594 | +0.32% | 365.8만 |
|---|
| 2026.03.23 | ₩33,875 | ₩34,197 | ₩33,714 | ₩33,728 | -0.44% | 417만 |
|---|
| 2026.03.20 | ₩34,425 | ₩34,492 | ₩33,326 | ₩33,473 | -2.77% | 311.5만 |
|---|
| 2026.03.19 | ₩34,412 | ₩34,673 | ₩34,305 | ₩34,533 | +0.35% | 281.4만 |
|---|
| 2026.03.18 | ₩35,029 | ₩35,042 | ₩34,620 | ₩34,626 | -1.15% | 160.1만 |
|---|
| 2026.03.17 | ₩35,190 | ₩35,324 | ₩35,069 | ₩35,082 | -0.30% | 193.5만 |
|---|
| 2026.03.16 | ₩34,989 | ₩35,337 | ₩34,989 | ₩35,136 | +0.42% | 278.8만 |
|---|
| 2026.03.13 | ₩35,029 | ₩35,270 | ₩34,647 | ₩34,680 | -1.00% | 211.6만 |
|---|
| 2026.03.12 | ₩34,828 | ₩35,062 | ₩34,747 | ₩34,854 | +0.08% | 282.1만 |
|---|
| 2026.03.11 | ₩35,324 | ₩35,324 | ₩35,029 | ₩35,109 | -0.61% | 168.1만 |
|---|
| 2026.03.10 | ₩35,377 | ₩35,800 | ₩35,216 | ₩35,431 | +0.15% | 207만 |
|---|
| 2026.03.09 | ₩34,935 | ₩35,505 | ₩34,559 | ₩35,391 | +1.31% | 219.8만 |
|---|
| 2026.03.06 | ₩35,418 | ₩35,418 | ₩35,149 | ₩35,324 | -0.27% | 223.4만 |
|---|
| 2026.03.05 | ₩35,887 | ₩35,887 | ₩35,465 | ₩35,766 | -0.34% | 200.5만 |
|---|
| 2026.03.04 | ₩36,008 | ₩36,128 | ₩35,740 | ₩36,102 | +0.26% | 185.1만 |
|---|
| 2026.03.03 | ₩35,887 | ₩36,182 | ₩35,478 | ₩36,061 | +0.49% | 139.8만 |
|---|
| 2026.03.02 | ₩36,169 | ₩36,618 | ₩36,102 | ₩36,531 | +1.00% | 176.1만 |
|---|
| 2026.02.27 | ₩36,464 | ₩36,806 | ₩36,464 | ₩36,544 | +0.22% | 259.1만 |
|---|
| 2026.02.26 | ₩36,531 | ₩36,665 | ₩36,437 | ₩36,598 | +0.18% | 84.6만 |
|---|
| 2026.02.25 | ₩36,370 | ₩36,444 | ₩36,216 | ₩36,383 | +0.04% | 147.6만 |
|---|
| 2026.02.24 | ₩36,276 | ₩36,370 | ₩36,142 | ₩36,330 | +0.15% | 254.9만 |
|---|
| 2026.02.23 | ₩36,249 | ₩36,517 | ₩36,182 | ₩36,330 | +0.22% | 212.3만 |
|---|
| 2026.02.20 | ₩36,048 | ₩36,289 | ₩35,988 | ₩36,289 | +0.67% | 119만 |
|---|
| 2026.02.19 | ₩35,981 | ₩36,115 | ₩35,833 | ₩36,021 | +0.11% | 170만 |
|---|
| 2026.02.18 | ₩36,491 | ₩36,491 | ₩36,041 | ₩36,075 | -1.14% | 231.6만 |
|---|
| 2026.02.17 | ₩36,316 | ₩36,558 | ₩36,142 | ₩36,544 | +0.63% | 145.8만 |
|---|
| 2026.02.13 | ₩35,900 | ₩36,296 | ₩35,793 | ₩36,182 | +0.78% | 182.9만 |
|---|
| 2026.02.12 | ₩36,209 | ₩36,397 | ₩35,780 | ₩35,820 | -1.07% | 305.4만 |
|---|
| 2026.02.11 | ₩35,887 | ₩36,088 | ₩35,820 | ₩35,900 | +0.04% | 211.2만 |
|---|
| 2026.02.10 | ₩35,458 | ₩35,847 | ₩35,444 | ₩35,740 | +0.79% | 170.2만 |
|---|
| 2026.02.09 | ₩35,230 | ₩35,431 | ₩35,096 | ₩35,404 | +0.49% | 136.6만 |
|---|
| 2026.02.06 | ₩34,908 | ₩35,249 | ₩34,908 | ₩35,216 | +0.88% | 106.9만 |
|---|
| 2026.02.05 | ₩34,626 | ₩34,868 | ₩34,533 | ₩34,761 | +0.39% | 124.2만 |
|---|
| 2026.02.04 | ₩34,546 | ₩34,881 | ₩34,506 | ₩34,761 | +0.62% | 115.6만 |
|---|
| 2026.02.03 | ₩34,170 | ₩34,365 | ₩34,050 | ₩34,345 | +0.51% | 234.5만 |
|---|
| 2026.02.02 | ₩34,439 | ₩34,519 | ₩34,197 | ₩34,197 | -0.70% | 103.9만 |
|---|
| 2026.01.30 | ₩34,331 | ₩34,439 | ₩34,110 | ₩34,425 | +0.27% | 120만 |
|---|
| 2026.01.29 | ₩34,211 | ₩34,506 | ₩34,050 | ₩34,492 | +0.82% | 153.8만 |
|---|
| 2026.01.28 | ₩34,238 | ₩34,358 | ₩33,976 | ₩34,036 | -0.59% | 96.7만 |
|---|
| 2026.01.27 | ₩34,197 | ₩34,298 | ₩34,102 | ₩34,278 | +0.24% | 87.8만 |
|---|
| 2026.01.26 | ₩34,331 | ₩34,412 | ₩34,130 | ₩34,157 | -0.51% | 77.3만 |
|---|
| 2026.01.23 | ₩34,050 | ₩34,204 | ₩33,909 | ₩34,170 | +0.35% | 78.3만 |
|---|
| 2026.01.22 | ₩34,372 | ₩34,412 | ₩34,023 | ₩34,050 | -0.94% | 90.2만 |
|---|
| 2026.01.21 | ₩34,412 | ₩34,432 | ₩34,063 | ₩34,291 | -0.35% | 92.6만 |
|---|
| 2026.01.20 | ₩34,586 | ₩34,586 | ₩34,229 | ₩34,251 | -0.97% | 142.8만 |
|---|
| 2026.01.16 | ₩34,412 | ₩34,795 | ₩34,372 | ₩34,707 | +0.86% | 167.2만 |
|---|
| 2026.01.15 | ₩34,305 | ₩34,573 | ₩34,305 | ₩34,372 | +0.20% | 72만 |
|---|
| 2026.01.14 | ₩34,063 | ₩34,258 | ₩33,956 | ₩34,238 | +0.51% | 96.5만 |
|---|
| 2026.01.13 | ₩33,983 | ₩34,090 | ₩33,714 | ₩34,050 | +0.20% | 84.4만 |
|---|
| 2026.01.12 | ₩33,996 | ₩34,130 | ₩33,922 | ₩33,983 | -0.04% | 86.9만 |
|---|
| 2026.01.09 | ₩33,916 | ₩34,130 | ₩33,916 | ₩33,969 | +0.16% | 70.7만 |
|---|
| 2026.01.08 | ₩33,607 | ₩34,036 | ₩33,594 | ₩33,969 | +1.08% | 64.3만 |
|---|
| 2026.01.07 | ₩33,983 | ₩34,050 | ₩33,688 | ₩33,714 | -0.79% | 120.5만 |
|---|
| 2026.01.06 | ₩33,500 | ₩33,819 | ₩33,460 | ₩33,755 | +0.76% | 81.4만 |
|---|
| 2026.01.05 | ₩33,446 | ₩33,708 | ₩33,312 | ₩33,607 | +0.48% | 124.1만 |
|---|
| 2026.01.02 | ₩33,500 | ₩33,631 | ₩33,312 | ₩33,554 | +0.16% | 78.4만 |
|---|
| 2025.12.31 | ₩33,688 | ₩33,688 | ₩33,433 | ₩33,460 | -0.68% | 47.3만 |
|---|
| 2025.12.30 | ₩33,714 | ₩33,728 | ₩33,607 | ₩33,674 | -0.12% | 157.4만 |
|---|
| 2025.12.29 | ₩33,594 | ₩33,728 | ₩33,554 | ₩33,661 | +0.20% | 343.8만 |
|---|
| 2025.12.26 | ₩33,554 | ₩33,607 | ₩33,460 | ₩33,580 | +0.08% | 100만 |
|---|
| 2025.12.24 | ₩33,379 | ₩33,574 | ₩33,366 | ₩33,527 | +0.44% | 101.1만 |
|---|
| 2025.12.23 | ₩33,379 | ₩33,393 | ₩33,285 | ₩33,352 | -0.08% | 174.5만 |
|---|
| 2025.12.22 | ₩33,071 | ₩33,299 | ₩33,051 | ₩33,259 | +0.57% | 158만 |
|---|
| 2025.12.19 | ₩33,165 | ₩33,326 | ₩33,111 | ₩33,138 | -0.08% | 204.3만 |
|---|
| 2025.12.18 | ₩33,393 | ₩33,487 | ₩33,158 | ₩33,205 | -0.56% | 195.8만 |
|---|
| 2025.12.17 | ₩33,165 | ₩33,332 | ₩33,111 | ₩33,245 | +0.24% | 190.9만 |
|---|
| 2025.12.16 | ₩33,366 | ₩33,446 | ₩33,091 | ₩33,151 | -0.64% | 171.7만 |
|---|
| 2025.12.15 | ₩33,326 | ₩33,366 | ₩33,171 | ₩33,352 | +0.08% | 181만 |
|---|
| 2025.12.12 | ₩33,755 | ₩33,916 | ₩33,547 | ₩33,674 | -0.24% | 129만 |
|---|
| 2025.12.11 | ₩33,661 | ₩33,795 | ₩33,560 | ₩33,688 | +0.08% | 203.6만 |
|---|
| 2025.12.10 | ₩33,500 | ₩33,761 | ₩33,466 | ₩33,594 | +0.28% | 157.8만 |
|---|
| 2025.12.09 | ₩33,621 | ₩33,782 | ₩33,433 | ₩33,460 | -0.48% | 198만 |
|---|
| 2025.12.08 | ₩33,822 | ₩33,875 | ₩33,554 | ₩33,580 | -0.71% | 169.2만 |
|---|
| 2025.12.05 | ₩33,916 | ₩34,003 | ₩33,842 | ₩33,875 | -0.12% | 146.7만 |
|---|
| 2025.12.04 | ₩34,023 | ₩34,157 | ₩33,882 | ₩33,929 | -0.28% | 683.6만 |
|---|
| 2025.12.03 | ₩34,090 | ₩34,170 | ₩33,997 | ₩34,090 | 0.00% | 501만 |
|---|
| 2025.12.02 | ₩34,130 | ₩34,177 | ₩33,949 | ₩34,050 | -0.24% | 585.3만 |
|---|
| 2025.12.01 | ₩34,184 | ₩34,238 | ₩34,050 | ₩34,063 | -0.35% | 154.2만 |
|---|
| 2025.11.28 | ₩34,211 | ₩34,452 | ₩34,211 | ₩34,412 | +0.59% | 40.4만 |
|---|
| 2025.11.26 | ₩34,036 | ₩34,405 | ₩33,996 | ₩34,264 | +0.67% | 109.6만 |
|---|
| 2025.11.25 | ₩33,822 | ₩34,191 | ₩33,822 | ₩34,050 | +0.67% | 209만 |
|---|
| 2025.11.24 | ₩33,755 | ₩33,835 | ₩33,560 | ₩33,688 | -0.20% | 392.3만 |
|---|
| 2025.11.21 | ₩33,419 | ₩33,815 | ₩33,285 | ₩33,728 | +0.92% | 166.9만 |
|---|
| 2025.11.20 | ₩33,647 | ₩33,788 | ₩33,275 | ₩33,299 | -1.04% | 164.7만 |
|---|
| 2025.11.19 | ₩33,688 | ₩33,741 | ₩33,352 | ₩33,460 | -0.68% | 141.7만 |
|---|
| 2025.11.18 | ₩33,621 | ₩33,802 | ₩33,533 | ₩33,688 | +0.20% | 182.2만 |
|---|
| 2025.11.17 | ₩33,835 | ₩33,909 | ₩33,513 | ₩33,634 | -0.59% | 136.8만 |
|---|
| 2025.11.14 | ₩33,768 | ₩33,842 | ₩33,661 | ₩33,795 | +0.08% | 154.3만 |
|---|
| 2025.11.13 | ₩34,050 | ₩34,086 | ₩33,755 | ₩33,808 | -0.71% | 69.4만 |
|---|
| 2025.11.12 | ₩34,345 | ₩34,405 | ₩34,184 | ₩34,197 | -0.43% | 151.6만 |
|---|
| 2025.11.11 | ₩34,305 | ₩34,472 | ₩34,305 | ₩34,452 | +0.43% | 97.2만 |
|---|
| 2025.11.10 | ₩34,197 | ₩34,278 | ₩33,989 | ₩34,157 | -0.12% | 105.1만 |
|---|
| 2025.11.07 | ₩33,835 | ₩34,224 | ₩33,795 | ₩34,224 | +1.15% | 111.6만 |
|---|
| 2025.11.06 | ₩33,889 | ₩33,942 | ₩33,714 | ₩33,768 | -0.36% | 136.6만 |
|---|
| 2025.11.05 | ₩33,822 | ₩33,909 | ₩33,694 | ₩33,808 | -0.04% | 81.8만 |
|---|
| 2025.11.04 | ₩33,741 | ₩33,822 | ₩33,627 | ₩33,768 | +0.08% | 143.4만 |
|---|
| 2025.11.03 | ₩33,714 | ₩33,835 | ₩33,406 | ₩33,835 | +0.36% | 189.7만 |
|---|
| 2025.10.31 | ₩33,580 | ₩33,882 | ₩33,493 | ₩33,808 | +0.68% | 174만 |
|---|
| 2025.10.30 | ₩33,540 | ₩33,902 | ₩33,513 | ₩33,755 | +0.64% | 172.7만 |
|---|
| 2025.10.29 | ₩34,224 | ₩34,279 | ₩33,547 | ₩33,674 | -1.61% | 211.4만 |
|---|
| 2025.10.28 | ₩34,948 | ₩34,948 | ₩34,345 | ₩34,358 | -1.69% | 250.5만 |
|---|
| 2025.10.27 | ₩34,828 | ₩34,895 | ₩34,660 | ₩34,895 | +0.19% | 137.7만 |
|---|
| 2025.10.24 | ₩34,828 | ₩34,962 | ₩34,754 | ₩34,774 | -0.15% | 77.4만 |
|---|
| 2025.10.23 | ₩34,787 | ₩34,828 | ₩34,506 | ₩34,707 | -0.23% | 164.4만 |
|---|
| 2025.10.22 | ₩34,626 | ₩34,720 | ₩34,492 | ₩34,667 | +0.12% | 217.7만 |
|---|
| 2025.10.21 | ₩34,600 | ₩34,660 | ₩34,452 | ₩34,466 | -0.39% | 170.1만 |
|---|
| 2025.10.20 | ₩34,546 | ₩34,687 | ₩34,466 | ₩34,653 | +0.31% | 146.6만 |
|---|
| 2025.10.17 | ₩34,117 | ₩34,398 | ₩34,077 | ₩34,358 | +0.71% | 262.8만 |
|---|
| 2025.10.16 | ₩34,238 | ₩34,401 | ₩34,077 | ₩34,170 | -0.20% | 160.8만 |
|---|
| 2025.10.15 | ₩33,875 | ₩34,244 | ₩33,849 | ₩34,184 | +0.91% | 114.9만 |
|---|
| 2025.10.14 | ₩33,446 | ₩33,869 | ₩33,433 | ₩33,795 | +1.04% | 103.1만 |
|---|
| 2025.10.13 | ₩33,352 | ₩33,540 | ₩33,272 | ₩33,540 | +0.56% | 132.3만 |
|---|
| 2025.10.10 | ₩33,674 | ₩33,735 | ₩33,205 | ₩33,259 | -1.23% | 107만 |
|---|