시장 데이터를 불러오는 중
전체 종목
iShares Mortgage Real Estate ETF 과거 주가
iShares Mortgage Real Estate ETF · REM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Mortgage Real Estate ETF · REM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,627 | ₩23,627 | ₩23,171 | ₩23,452 | -0.74% | 176.8만 |
| 2026.10.08 | ₩23,104 | ₩23,613 | ₩22,970 | ₩23,546 | +1.92% | 191.1만 |
| 2026.10.07 | ₩23,506 | ₩23,533 | ₩23,104 | ₩23,251 | -1.08% | 209.9만 |
| 2026.10.06 | ₩23,613 | ₩23,801 | ₩23,466 | ₩23,721 | +0.45% | 151.8만 |
| 2026.10.05 | ₩23,841 | ₩23,908 | ₩23,479 | ₩23,600 | -1.01% | 173.5만 |
| 2026.10.02 | ₩24,351 | ₩24,525 | ₩23,667 | ₩23,814 | -2.20% | 381.3만 |
| 2026.10.01 | ₩24,418 | ₩24,418 | ₩23,828 | ₩24,136 | -1.15% | 194.3만 |
| 2026.09.30 | ₩25,209 | ₩25,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,418 |
| -3.14% |
| 325.8만 |
| 2026.09.29 | ₩25,088 | ₩25,263 | ₩24,807 | ₩25,061 | -0.11% | 245.3만 |
|---|
| 2026.09.28 | ₩25,222 | ₩25,316 | ₩24,874 | ₩25,061 | -0.64% | 185.6만 |
|---|
| 2026.09.25 | ₩25,477 | ₩25,491 | ₩25,075 | ₩25,343 | -0.53% | 171.6만 |
|---|
| 2026.09.24 | ₩26,040 | ₩26,054 | ₩25,330 | ₩25,370 | -2.57% | 146.1만 |
|---|
| 2026.09.23 | ₩26,671 | ₩26,684 | ₩25,906 | ₩25,906 | -2.87% | 263.5만 |
|---|
| 2026.09.22 | ₩26,617 | ₩26,831 | ₩26,550 | ₩26,697 | +0.30% | 93만 |
|---|
| 2026.09.21 | ₩26,402 | ₩26,603 | ₩26,335 | ₩26,496 | +0.36% | 62만 |
|---|
| 2026.09.18 | ₩26,590 | ₩26,590 | ₩26,228 | ₩26,255 | -1.26% | 116만 |
|---|
| 2026.09.17 | ₩26,818 | ₩26,925 | ₩26,550 | ₩26,550 | -1.00% | 76만 |
|---|
| 2026.09.16 | ₩26,751 | ₩26,952 | ₩26,255 | ₩26,469 | -1.05% | 114.9만 |
|---|
| 2026.09.15 | ₩27,059 | ₩27,100 | ₩26,617 | ₩26,671 | -1.44% | 234.1만 |
|---|
| 2026.09.14 | ₩27,716 | ₩28,025 | ₩27,542 | ₩27,716 | 0.00% | 53.2만 |
|---|
| 2026.09.11 | ₩28,199 | ₩28,266 | ₩27,850 | ₩27,877 | -1.14% | 43.1만 |
|---|
| 2026.09.10 | ₩28,642 | ₩28,668 | ₩27,931 | ₩27,998 | -2.25% | 49.3만 |
|---|
| 2026.09.09 | ₩28,990 | ₩29,138 | ₩28,709 | ₩28,735 | -0.88% | 26.9만 |
|---|
| 2026.09.08 | ₩29,205 | ₩29,325 | ₩28,963 | ₩28,963 | -0.83% | 42.2만 |
|---|
| 2026.09.04 | ₩28,963 | ₩29,312 | ₩28,883 | ₩29,218 | +0.88% | 27.6만 |
|---|
| 2026.09.03 | ₩29,138 | ₩29,258 | ₩28,856 | ₩29,084 | -0.18% | 22.9만 |
|---|
| 2026.09.02 | ₩28,829 | ₩28,990 | ₩28,776 | ₩28,990 | +0.56% | 29.5만 |
|---|
| 2026.09.01 | ₩28,990 | ₩29,057 | ₩28,695 | ₩28,762 | -0.79% | 26.4만 |
|---|
| 2026.08.31 | ₩29,272 | ₩29,352 | ₩28,990 | ₩29,098 | -0.60% | 27.6만 |
|---|
| 2026.08.28 | ₩29,299 | ₩29,460 | ₩29,178 | ₩29,205 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩29,098 | ₩29,393 | ₩29,030 | ₩29,299 | +0.69% | 39.2만 |
|---|
| 2026.08.26 | ₩29,486 | ₩29,486 | ₩29,111 | ₩29,111 | -1.27% | 23.8만 |
|---|
| 2026.08.25 | ₩29,607 | ₩29,728 | ₩29,325 | ₩29,406 | -0.68% | 24.8만 |
|---|
| 2026.08.24 | ₩29,500 | ₩29,661 | ₩29,460 | ₩29,567 | +0.23% | 18.8만 |
|---|
| 2026.08.21 | ₩29,661 | ₩29,661 | ₩29,473 | ₩29,527 | -0.45% | 44만 |
|---|
| 2026.08.20 | ₩29,875 | ₩29,956 | ₩29,473 | ₩29,594 | -0.94% | 33.5만 |
|---|
| 2026.08.19 | ₩29,620 | ₩30,143 | ₩29,620 | ₩29,969 | +1.18% | 40.9만 |
|---|
| 2026.08.18 | ₩29,661 | ₩29,661 | ₩29,379 | ₩29,500 | -0.54% | 23.9만 |
|---|
| 2026.08.17 | ₩29,647 | ₩29,674 | ₩29,473 | ₩29,567 | -0.27% | 16.6만 |
|---|
| 2026.08.14 | ₩29,688 | ₩29,942 | ₩29,607 | ₩29,661 | -0.09% | 34.6만 |
|---|
| 2026.08.13 | ₩29,553 | ₩29,741 | ₩29,553 | ₩29,674 | +0.41% | 31.4만 |
|---|
| 2026.08.12 | ₩29,594 | ₩29,835 | ₩29,460 | ₩29,473 | -0.41% | 26.4만 |
|---|
| 2026.08.11 | ₩29,285 | ₩29,634 | ₩29,151 | ₩29,580 | +1.01% | 32.5만 |
|---|
| 2026.08.10 | ₩29,339 | ₩29,339 | ₩28,910 | ₩29,232 | -0.37% | 37.5만 |
|---|
| 2026.08.07 | ₩28,883 | ₩29,634 | ₩28,883 | ₩29,486 | +2.09% | 50.7만 |
|---|
| 2026.08.06 | ₩29,004 | ₩29,004 | ₩28,695 | ₩28,829 | -0.60% | 59.8만 |
|---|
| 2026.08.05 | ₩29,030 | ₩29,044 | ₩28,695 | ₩28,923 | -0.37% | 56만 |
|---|
| 2026.08.04 | ₩29,030 | ₩29,151 | ₩28,803 | ₩29,098 | +0.23% | 65.5만 |
|---|
| 2026.08.03 | ₩29,004 | ₩29,285 | ₩28,950 | ₩29,004 | 0.00% | 38.2만 |
|---|
| 2026.07.31 | ₩29,084 | ₩29,111 | ₩28,615 | ₩28,829 | -0.88% | 86.8만 |
|---|
| 2026.07.30 | ₩29,366 | ₩29,513 | ₩28,923 | ₩29,178 | -0.64% | 49.6만 |
|---|
| 2026.07.29 | ₩29,486 | ₩29,607 | ₩29,299 | ₩29,366 | -0.41% | 42만 |
|---|
| 2026.07.28 | ₩29,124 | ₩29,620 | ₩29,124 | ₩29,607 | +1.66% | 24.7만 |
|---|
| 2026.07.27 | ₩29,030 | ₩29,285 | ₩29,030 | ₩29,057 | +0.09% | 30.2만 |
|---|
| 2026.07.24 | ₩28,937 | ₩29,151 | ₩28,829 | ₩28,923 | -0.05% | 59.3만 |
|---|
| 2026.07.23 | ₩28,923 | ₩29,017 | ₩28,615 | ₩28,776 | -0.51% | 63.7만 |
|---|
| 2026.07.22 | ₩29,352 | ₩29,513 | ₩28,990 | ₩29,151 | -0.69% | 64.6만 |
|---|
| 2026.07.21 | ₩29,460 | ₩29,634 | ₩29,245 | ₩29,352 | -0.36% | 119.9만 |
|---|
| 2026.07.20 | ₩29,915 | ₩29,996 | ₩29,272 | ₩29,379 | -1.79% | 68.1만 |
|---|
| 2026.07.17 | ₩30,385 | ₩30,412 | ₩29,741 | ₩29,889 | -1.63% | 52.3만 |
|---|
| 2026.07.16 | ₩29,929 | ₩30,452 | ₩29,929 | ₩30,385 | +1.52% | 38.7만 |
|---|
| 2026.07.15 | ₩29,795 | ₩30,304 | ₩29,795 | ₩29,996 | +0.68% | 51.1만 |
|---|
| 2026.07.14 | ₩29,594 | ₩29,969 | ₩29,513 | ₩29,822 | +0.77% | 64만 |
|---|
| 2026.07.13 | ₩29,688 | ₩29,768 | ₩29,258 | ₩29,366 | -1.08% | 43.4만 |
|---|
| 2026.07.10 | ₩29,580 | ₩29,755 | ₩29,540 | ₩29,714 | +0.45% | 36.4만 |
|---|
| 2026.07.09 | ₩29,352 | ₩29,674 | ₩29,165 | ₩29,553 | +0.69% | 38.6만 |
|---|
| 2026.07.08 | ₩29,419 | ₩29,513 | ₩29,218 | ₩29,272 | -0.50% | 36.2만 |
|---|
| 2026.07.07 | ₩29,741 | ₩29,915 | ₩29,473 | ₩29,553 | -0.63% | 62.1만 |
|---|
| 2026.07.06 | ₩29,460 | ₩29,808 | ₩29,446 | ₩29,755 | +1.00% | 59.9만 |
|---|
| 2026.07.02 | ₩29,513 | ₩29,688 | ₩29,339 | ₩29,553 | +0.14% | 45.3만 |
|---|
| 2026.07.01 | ₩29,446 | ₩29,688 | ₩29,379 | ₩29,419 | -0.09% | 46만 |
|---|
| 2026.06.30 | ₩29,406 | ₩29,822 | ₩29,406 | ₩29,567 | +0.55% | 63.2만 |
|---|
| 2026.06.29 | ₩29,419 | ₩29,527 | ₩29,098 | ₩29,527 | +0.36% | 63.7만 |
|---|
| 2026.06.26 | ₩28,937 | ₩29,433 | ₩28,883 | ₩29,433 | +1.71% | 43.4만 |
|---|
| 2026.06.25 | ₩28,843 | ₩29,151 | ₩28,789 | ₩29,004 | +0.56% | 22.6만 |
|---|
| 2026.06.24 | ₩28,789 | ₩29,124 | ₩28,762 | ₩28,870 | +0.28% | 24.3만 |
|---|
| 2026.06.23 | ₩28,508 | ₩28,856 | ₩28,481 | ₩28,803 | +1.03% | 31.3만 |
|---|
| 2026.06.22 | ₩28,735 | ₩28,896 | ₩28,508 | ₩28,534 | -0.70% | 29.9만 |
|---|
| 2026.06.18 | ₩28,762 | ₩28,856 | ₩28,655 | ₩28,762 | 0.00% | 52만 |
|---|
| 2026.06.17 | ₩29,138 | ₩29,151 | ₩28,414 | ₩28,601 | -1.84% | 56만 |
|---|
| 2026.06.16 | ₩28,963 | ₩29,245 | ₩28,963 | ₩29,165 | +0.69% | 55.1만 |
|---|
| 2026.06.15 | ₩29,004 | ₩29,232 | ₩28,776 | ₩28,856 | -0.51% | 48.5만 |
|---|
| 2026.06.12 | ₩29,406 | ₩29,540 | ₩29,339 | ₩29,446 | +0.14% | 43.6만 |
|---|
| 2026.06.11 | ₩29,272 | ₩29,486 | ₩29,151 | ₩29,352 | +0.27% | 44.7만 |
|---|
| 2026.06.10 | ₩29,232 | ₩29,433 | ₩29,084 | ₩29,084 | -0.50% | 28.8만 |
|---|
| 2026.06.09 | ₩28,843 | ₩29,393 | ₩28,843 | ₩29,366 | +1.81% | 43만 |
|---|
| 2026.06.08 | ₩29,218 | ₩29,299 | ₩28,682 | ₩28,749 | -1.61% | 37.6만 |
|---|
| 2026.06.05 | ₩29,124 | ₩29,325 | ₩29,004 | ₩29,071 | -0.18% | 36.7만 |
|---|
| 2026.06.04 | ₩29,004 | ₩29,406 | ₩29,004 | ₩29,272 | +0.92% | 34.9만 |
|---|
| 2026.06.03 | ₩29,098 | ₩29,218 | ₩28,803 | ₩28,896 | -0.69% | 57.3만 |
|---|
| 2026.06.02 | ₩29,205 | ₩29,486 | ₩29,205 | ₩29,258 | +0.18% | 34.6만 |
|---|
| 2026.06.01 | ₩29,312 | ₩29,500 | ₩29,151 | ₩29,205 | -0.37% | 31.5만 |
|---|
| 2026.05.29 | ₩29,486 | ₩29,647 | ₩29,446 | ₩29,647 | +0.55% | 25.9만 |
|---|
| 2026.05.28 | ₩29,500 | ₩29,607 | ₩29,393 | ₩29,553 | +0.18% | 28.6만 |
|---|
| 2026.05.27 | ₩29,406 | ₩29,755 | ₩29,406 | ₩29,540 | +0.46% | 31.6만 |
|---|
| 2026.05.26 | ₩29,245 | ₩29,433 | ₩29,191 | ₩29,433 | +0.64% | 27.2만 |
|---|
| 2026.05.22 | ₩29,393 | ₩29,433 | ₩29,030 | ₩29,124 | -0.91% | 54.7만 |
|---|
| 2026.05.21 | ₩29,044 | ₩29,352 | ₩28,816 | ₩29,258 | +0.74% | 41.4만 |
|---|
| 2026.05.20 | ₩28,856 | ₩29,299 | ₩28,709 | ₩29,138 | +0.98% | 39.6만 |
|---|
| 2026.05.19 | ₩29,084 | ₩29,124 | ₩28,735 | ₩28,789 | -1.01% | 44.7만 |
|---|
| 2026.05.18 | ₩29,299 | ₩29,473 | ₩29,111 | ₩29,178 | -0.41% | 39.6만 |
|---|
| 2026.05.15 | ₩29,473 | ₩29,473 | ₩29,098 | ₩29,165 | -1.05% | 55.6만 |
|---|
| 2026.05.14 | ₩29,768 | ₩29,929 | ₩29,580 | ₩29,607 | -0.54% | 37.9만 |
|---|
| 2026.05.13 | ₩29,822 | ₩29,875 | ₩29,647 | ₩29,661 | -0.54% | 57.8만 |
|---|
| 2026.05.12 | ₩30,063 | ₩30,130 | ₩29,808 | ₩29,862 | -0.67% | 63.6만 |
|---|
| 2026.05.11 | ₩30,586 | ₩30,599 | ₩30,090 | ₩30,117 | -1.53% | 36.9만 |
|---|
| 2026.05.08 | ₩30,465 | ₩30,680 | ₩30,331 | ₩30,546 | +0.26% | 29.4만 |
|---|
| 2026.05.07 | ₩30,747 | ₩30,747 | ₩30,385 | ₩30,586 | -0.52% | 33.8만 |
|---|
| 2026.05.06 | ₩30,814 | ₩30,868 | ₩30,599 | ₩30,680 | -0.44% | 35.7만 |
|---|
| 2026.05.05 | ₩30,479 | ₩30,653 | ₩30,318 | ₩30,546 | +0.22% | 41.8만 |
|---|
| 2026.05.04 | ₩30,827 | ₩30,827 | ₩30,345 | ₩30,371 | -1.48% | 64.6만 |
|---|
| 2026.05.01 | ₩30,988 | ₩31,122 | ₩30,747 | ₩30,988 | 0.00% | 39만 |
|---|
| 2026.04.30 | ₩30,586 | ₩31,055 | ₩30,519 | ₩30,868 | +0.92% | 84.2만 |
|---|
| 2026.04.29 | ₩30,921 | ₩30,921 | ₩30,318 | ₩30,425 | -1.60% | 97.2만 |
|---|
| 2026.04.28 | ₩30,921 | ₩31,109 | ₩30,854 | ₩30,948 | +0.09% | 49.5만 |
|---|
| 2026.04.27 | ₩30,787 | ₩31,069 | ₩30,787 | ₩30,935 | +0.48% | 32.1만 |
|---|
| 2026.04.24 | ₩30,559 | ₩30,868 | ₩30,425 | ₩30,814 | +0.83% | 62.9만 |
|---|
| 2026.04.23 | ₩30,626 | ₩30,707 | ₩30,358 | ₩30,505 | -0.39% | 33.8만 |
|---|
| 2026.04.22 | ₩30,814 | ₩30,988 | ₩30,586 | ₩30,733 | -0.26% | 57.3만 |
|---|
| 2026.04.21 | ₩30,747 | ₩31,095 | ₩30,505 | ₩30,613 | -0.44% | 52.9만 |
|---|
| 2026.04.20 | ₩30,546 | ₩30,693 | ₩30,264 | ₩30,693 | +0.48% | 40.6만 |
|---|
| 2026.04.17 | ₩30,291 | ₩30,868 | ₩30,291 | ₩30,774 | +1.59% | 49.4만 |
|---|
| 2026.04.16 | ₩30,613 | ₩30,613 | ₩30,036 | ₩30,076 | -1.75% | 70.5만 |
|---|
| 2026.04.15 | ₩30,385 | ₩30,653 | ₩30,210 | ₩30,653 | +0.88% | 43.1만 |
|---|
| 2026.04.14 | ₩30,170 | ₩30,371 | ₩30,170 | ₩30,371 | +0.67% | 24.8만 |
|---|
| 2026.04.13 | ₩29,688 | ₩30,117 | ₩29,540 | ₩30,076 | +1.31% | 20.3만 |
|---|
| 2026.04.10 | ₩29,862 | ₩29,929 | ₩29,714 | ₩29,875 | +0.04% | 18.2만 |
|---|
| 2026.04.09 | ₩29,460 | ₩29,969 | ₩29,460 | ₩29,875 | +1.41% | 33.4만 |
|---|
| 2026.04.08 | ₩29,486 | ₩29,607 | ₩29,325 | ₩29,527 | +0.14% | 58.1만 |
|---|
| 2026.04.07 | ₩29,004 | ₩29,138 | ₩28,789 | ₩28,843 | -0.55% | 43.2만 |
|---|
| 2026.04.06 | ₩28,910 | ₩29,272 | ₩28,896 | ₩29,084 | +0.60% | 40.3만 |
|---|
| 2026.04.02 | ₩28,239 | ₩29,004 | ₩28,226 | ₩28,977 | +2.61% | 40.6만 |
|---|
| 2026.04.01 | ₩28,910 | ₩28,937 | ₩28,655 | ₩28,682 | -0.79% | 43.7만 |
|---|
| 2026.03.31 | ₩28,373 | ₩28,816 | ₩28,199 | ₩28,789 | +1.47% | 65.3만 |
|---|
| 2026.03.30 | ₩27,743 | ₩28,306 | ₩27,663 | ₩28,038 | +1.06% | 73만 |
|---|
| 2026.03.27 | ₩27,891 | ₩27,944 | ₩27,448 | ₩27,529 | -1.30% | 80.8만 |
|---|
| 2026.03.26 | ₩28,172 | ₩28,387 | ₩28,011 | ₩28,052 | -0.43% | 75.4만 |
|---|
| 2026.03.25 | ₩28,119 | ₩28,534 | ₩28,119 | ₩28,387 | +0.95% | 63.4만 |
|---|
| 2026.03.24 | ₩27,904 | ₩28,280 | ₩27,757 | ₩27,918 | +0.05% | 83.6만 |
|---|
| 2026.03.23 | ₩27,837 | ₩28,373 | ₩27,730 | ₩28,065 | +0.82% | 105.2만 |
|---|
| 2026.03.20 | ₩28,655 | ₩28,749 | ₩27,368 | ₩27,421 | -4.31% | 233.3만 |
|---|
| 2026.03.19 | ₩28,534 | ₩28,950 | ₩28,534 | ₩28,722 | +0.66% | 123.8만 |
|---|
| 2026.03.18 | ₩28,883 | ₩29,017 | ₩28,588 | ₩28,601 | -0.97% | 66만 |
|---|
| 2026.03.17 | ₩28,843 | ₩29,178 | ₩28,843 | ₩29,004 | +0.56% | 70.5만 |
|---|
| 2026.03.16 | ₩28,937 | ₩29,339 | ₩28,910 | ₩28,910 | -0.09% | 85만 |
|---|
| 2026.03.13 | ₩29,258 | ₩29,486 | ₩28,695 | ₩28,762 | -1.70% | 109만 |
|---|
| 2026.03.12 | ₩29,460 | ₩29,527 | ₩29,057 | ₩29,084 | -1.27% | 54.7만 |
|---|
| 2026.03.11 | ₩29,701 | ₩29,768 | ₩29,366 | ₩29,634 | -0.23% | 51.6만 |
|---|
| 2026.03.10 | ₩29,473 | ₩30,103 | ₩29,473 | ₩29,755 | +0.96% | 156.1만 |
|---|
| 2026.03.09 | ₩29,366 | ₩29,567 | ₩28,588 | ₩29,486 | +0.41% | 111.8만 |
|---|
| 2026.03.06 | ₩30,063 | ₩30,063 | ₩29,473 | ₩29,688 | -1.25% | 112.4만 |
|---|
| 2026.03.05 | ₩30,237 | ₩30,492 | ₩29,996 | ₩30,197 | -0.13% | 55.1만 |
|---|
| 2026.03.04 | ₩30,371 | ₩30,546 | ₩30,170 | ₩30,304 | -0.22% | 66.6만 |
|---|
| 2026.03.03 | ₩30,090 | ₩30,492 | ₩29,862 | ₩30,237 | +0.49% | 73.4만 |
|---|
| 2026.03.02 | ₩29,915 | ₩30,720 | ₩29,567 | ₩30,519 | +2.02% | 114만 |
|---|
| 2026.02.27 | ₩30,371 | ₩30,559 | ₩30,264 | ₩30,331 | -0.13% | 54만 |
|---|
| 2026.02.26 | ₩30,076 | ₩30,519 | ₩30,063 | ₩30,465 | +1.29% | 74.7만 |
|---|
| 2026.02.25 | ₩30,090 | ₩30,157 | ₩29,607 | ₩30,076 | -0.04% | 88.8만 |
|---|
| 2026.02.24 | ₩30,023 | ₩30,117 | ₩29,661 | ₩30,076 | +0.18% | 101.8만 |
|---|
| 2026.02.23 | ₩30,331 | ₩30,626 | ₩29,848 | ₩29,969 | -1.19% | 132.7만 |
|---|
| 2026.02.20 | ₩30,224 | ₩30,412 | ₩30,143 | ₩30,358 | +0.44% | 81.7만 |
|---|
| 2026.02.19 | ₩30,371 | ₩30,425 | ₩30,090 | ₩30,318 | -0.18% | 62.4만 |
|---|
| 2026.02.18 | ₩30,398 | ₩30,640 | ₩30,264 | ₩30,385 | -0.04% | 68.1만 |
|---|
| 2026.02.17 | ₩30,653 | ₩30,653 | ₩30,103 | ₩30,398 | -0.83% | 82.8만 |
|---|
| 2026.02.13 | ₩30,479 | ₩30,894 | ₩30,090 | ₩30,559 | +0.26% | 96.7만 |
|---|
| 2026.02.12 | ₩30,546 | ₩30,854 | ₩30,331 | ₩30,425 | -0.40% | 67.2만 |
|---|
| 2026.02.11 | ₩30,385 | ₩30,774 | ₩30,358 | ₩30,465 | +0.26% | 68.6만 |
|---|
| 2026.02.10 | ₩30,210 | ₩30,331 | ₩30,130 | ₩30,278 | +0.22% | 83.5만 |
|---|
| 2026.02.09 | ₩30,438 | ₩30,438 | ₩29,795 | ₩30,170 | -0.88% | 98.6만 |
|---|
| 2026.02.06 | ₩30,666 | ₩30,774 | ₩30,412 | ₩30,505 | -0.52% | 63.3만 |
|---|
| 2026.02.05 | ₩30,760 | ₩30,854 | ₩30,412 | ₩30,505 | -0.83% | 97만 |
|---|
| 2026.02.04 | ₩30,666 | ₩30,868 | ₩30,492 | ₩30,841 | +0.57% | 84.4만 |
|---|
| 2026.02.03 | ₩30,412 | ₩30,814 | ₩30,224 | ₩30,599 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩30,573 | ₩30,599 | ₩30,170 | ₩30,264 | -1.01% | 196만 |
|---|
| 2026.01.30 | ₩31,753 | ₩31,753 | ₩30,345 | ₩30,519 | -3.89% | 285.6만 |
|---|
| 2026.01.29 | ₩31,913 | ₩31,994 | ₩31,498 | ₩31,833 | -0.25% | 109.7만 |
|---|
| 2026.01.28 | ₩32,074 | ₩32,249 | ₩31,833 | ₩31,846 | -0.71% | 65.3만 |
|---|
| 2026.01.27 | ₩31,511 | ₩31,994 | ₩31,390 | ₩31,994 | +1.53% | 56.7만 |
|---|
| 2026.01.26 | ₩31,525 | ₩31,605 | ₩31,136 | ₩31,511 | -0.04% | 79.1만 |
|---|
| 2026.01.23 | ₩31,672 | ₩31,672 | ₩31,377 | ₩31,538 | -0.42% | 128.1만 |
|---|
| 2026.01.22 | ₩31,672 | ₩31,887 | ₩31,565 | ₩31,605 | -0.21% | 76.9만 |
|---|
| 2026.01.21 | ₩31,645 | ₩31,645 | ₩31,149 | ₩31,618 | -0.08% | 80.6만 |
|---|
| 2026.01.20 | ₩31,887 | ₩31,887 | ₩31,431 | ₩31,471 | -1.30% | 75.5만 |
|---|
| 2026.01.16 | ₩31,605 | ₩32,222 | ₩31,605 | ₩32,222 | +1.95% | 79.1만 |
|---|
| 2026.01.15 | ₩31,082 | ₩31,632 | ₩30,935 | ₩31,605 | +1.68% | 84.3만 |
|---|
| 2026.01.14 | ₩30,693 | ₩31,109 | ₩30,532 | ₩31,095 | +1.31% | 53만 |
|---|
| 2026.01.13 | ₩30,908 | ₩30,908 | ₩30,532 | ₩30,680 | -0.74% | 51.8만 |
|---|
| 2026.01.12 | ₩30,881 | ₩30,908 | ₩30,532 | ₩30,814 | -0.22% | 62.6만 |
|---|
| 2026.01.09 | ₩30,935 | ₩31,216 | ₩30,827 | ₩30,868 | -0.22% | 107.3만 |
|---|
| 2026.01.08 | ₩30,143 | ₩30,774 | ₩30,023 | ₩30,505 | +1.20% | 88만 |
|---|
| 2026.01.07 | ₩30,412 | ₩30,573 | ₩30,063 | ₩30,090 | -1.06% | 78.8만 |
|---|
| 2026.01.06 | ₩30,318 | ₩30,438 | ₩30,023 | ₩30,412 | +0.31% | 69.9만 |
|---|
| 2026.01.05 | ₩30,291 | ₩30,345 | ₩29,889 | ₩30,278 | -0.04% | 78.2만 |
|---|
| 2026.01.02 | ₩29,795 | ₩30,452 | ₩29,580 | ₩30,264 | +1.58% | 81.5만 |
|---|
| 2025.12.31 | ₩29,822 | ₩29,915 | ₩29,714 | ₩29,741 | -0.27% | 46.7만 |
|---|
| 2025.12.30 | ₩29,755 | ₩29,835 | ₩29,661 | ₩29,714 | -0.14% | 35.2만 |
|---|
| 2025.12.29 | ₩29,902 | ₩29,956 | ₩29,594 | ₩29,688 | -0.72% | 41.6만 |
|---|
| 2025.12.26 | ₩30,009 | ₩30,076 | ₩29,768 | ₩29,889 | -0.40% | 37.7만 |
|---|
| 2025.12.24 | ₩29,741 | ₩29,969 | ₩29,741 | ₩29,942 | +0.68% | 26만 |
|---|
| 2025.12.23 | ₩30,063 | ₩30,103 | ₩29,647 | ₩29,688 | -1.25% | 52.6만 |
|---|
| 2025.12.22 | ₩29,902 | ₩30,117 | ₩29,741 | ₩30,050 | +0.49% | 44.7만 |
|---|
| 2025.12.19 | ₩29,781 | ₩29,956 | ₩29,688 | ₩29,795 | +0.05% | 67.1만 |
|---|
| 2025.12.18 | ₩29,580 | ₩29,889 | ₩29,580 | ₩29,755 | +0.59% | 61.5만 |
|---|
| 2025.12.17 | ₩29,285 | ₩29,781 | ₩29,285 | ₩29,540 | +0.87% | 72.5만 |
|---|
| 2025.12.16 | ₩29,433 | ₩29,513 | ₩29,138 | ₩29,138 | -1.00% | 138.2만 |
|---|
| 2025.12.15 | ₩30,559 | ₩30,626 | ₩30,358 | ₩30,546 | -0.04% | 60.1만 |
|---|
| 2025.12.12 | ₩30,505 | ₩30,814 | ₩30,425 | ₩30,438 | -0.22% | 43.7만 |
|---|
| 2025.12.11 | ₩30,680 | ₩30,747 | ₩30,452 | ₩30,505 | -0.57% | 45.3만 |
|---|
| 2025.12.10 | ₩30,331 | ₩30,720 | ₩30,304 | ₩30,586 | +0.84% | 64.7만 |
|---|
| 2025.12.09 | ₩30,586 | ₩30,774 | ₩30,304 | ₩30,331 | -0.83% | 82만 |
|---|
| 2025.12.08 | ₩30,854 | ₩30,881 | ₩30,532 | ₩30,586 | -0.87% | 61.6만 |
|---|
| 2025.12.05 | ₩30,693 | ₩30,961 | ₩30,626 | ₩30,827 | +0.44% | 40만 |
|---|
| 2025.12.04 | ₩30,827 | ₩30,948 | ₩30,546 | ₩30,693 | -0.43% | 59.7만 |
|---|
| 2025.12.03 | ₩30,653 | ₩30,881 | ₩30,653 | ₩30,841 | +0.61% | 32.9만 |
|---|
| 2025.12.02 | ₩30,680 | ₩30,747 | ₩30,519 | ₩30,599 | -0.26% | 88.1만 |
|---|
| 2025.12.01 | ₩30,559 | ₩30,720 | ₩30,465 | ₩30,666 | +0.35% | 87만 |
|---|
| 2025.11.28 | ₩30,747 | ₩30,854 | ₩30,640 | ₩30,720 | -0.09% | 50.5만 |
|---|
| 2025.11.26 | ₩30,371 | ₩30,948 | ₩30,371 | ₩30,693 | +1.06% | 96.9만 |
|---|
| 2025.11.25 | ₩29,674 | ₩30,438 | ₩29,674 | ₩30,412 | +2.49% | 150.3만 |
|---|
| 2025.11.24 | ₩29,688 | ₩29,755 | ₩29,473 | ₩29,661 | -0.09% | 68.7만 |
|---|
| 2025.11.21 | ₩29,084 | ₩29,795 | ₩29,084 | ₩29,661 | +1.98% | 66.6만 |
|---|
| 2025.11.20 | ₩29,245 | ₩29,486 | ₩29,044 | ₩29,057 | -0.64% | 59.2만 |
|---|
| 2025.11.19 | ₩29,245 | ₩29,379 | ₩29,084 | ₩29,165 | -0.28% | 51.9만 |
|---|
| 2025.11.18 | ₩29,151 | ₩29,285 | ₩29,030 | ₩29,258 | +0.37% | 69.3만 |
|---|
| 2025.11.17 | ₩29,473 | ₩29,647 | ₩29,124 | ₩29,165 | -1.05% | 76.1만 |
|---|
| 2025.11.14 | ₩29,393 | ₩29,580 | ₩29,299 | ₩29,527 | +0.46% | 50.6만 |
|---|
| 2025.11.13 | ₩29,647 | ₩29,768 | ₩29,500 | ₩29,580 | -0.23% | 70.7만 |
|---|
| 2025.11.12 | ₩29,889 | ₩29,969 | ₩29,580 | ₩29,688 | -0.67% | 79.9만 |
|---|
| 2025.11.11 | ₩29,500 | ₩29,969 | ₩29,500 | ₩29,915 | +1.41% | 62.9만 |
|---|
| 2025.11.10 | ₩29,862 | ₩29,862 | ₩29,500 | ₩29,500 | -1.21% | 57만 |
|---|
| 2025.11.07 | ₩29,393 | ₩29,781 | ₩29,393 | ₩29,755 | +1.23% | 66.6만 |
|---|
| 2025.11.06 | ₩29,808 | ₩29,848 | ₩29,486 | ₩29,486 | -1.08% | 46.4만 |
|---|
| 2025.11.05 | ₩29,607 | ₩29,862 | ₩29,607 | ₩29,808 | +0.68% | 49.6만 |
|---|
| 2025.11.04 | ₩29,258 | ₩29,634 | ₩29,124 | ₩29,620 | +1.24% | 81.4만 |
|---|
| 2025.11.03 | ₩29,325 | ₩29,366 | ₩28,923 | ₩29,366 | +0.14% | 125.3만 |
|---|
| 2025.10.31 | ₩29,272 | ₩29,393 | ₩28,856 | ₩29,312 | +0.14% | 138.8만 |
|---|
| 2025.10.30 | ₩29,419 | ₩29,553 | ₩29,084 | ₩29,258 | -0.55% | 138.9만 |
|---|
| 2025.10.29 | ₩29,862 | ₩30,050 | ₩29,379 | ₩29,500 | -1.21% | 74.1만 |
|---|
| 2025.10.28 | ₩30,023 | ₩30,063 | ₩29,714 | ₩29,808 | -0.71% | 70.1만 |
|---|
| 2025.10.27 | ₩30,023 | ₩30,117 | ₩29,875 | ₩30,050 | +0.09% | 66만 |
|---|
| 2025.10.24 | ₩29,875 | ₩30,170 | ₩29,835 | ₩29,942 | +0.22% | 63만 |
|---|
| 2025.10.23 | ₩29,983 | ₩30,050 | ₩29,701 | ₩29,741 | -0.81% | 57.8만 |
|---|
| 2025.10.22 | ₩29,634 | ₩30,023 | ₩29,634 | ₩29,969 | +1.13% | 74.4만 |
|---|
| 2025.10.21 | ₩29,701 | ₩29,781 | ₩29,553 | ₩29,647 | -0.18% | 45.5만 |
|---|
| 2025.10.20 | ₩29,513 | ₩29,795 | ₩29,325 | ₩29,781 | +0.91% | 86.1만 |
|---|
| 2025.10.17 | ₩29,205 | ₩29,446 | ₩29,111 | ₩29,446 | +0.83% | 30.4만 |
|---|
| 2025.10.16 | ₩29,674 | ₩29,741 | ₩29,138 | ₩29,205 | -1.58% | 59.4만 |
|---|
| 2025.10.15 | ₩29,755 | ₩29,848 | ₩29,620 | ₩29,688 | -0.23% | 39.4만 |
|---|
| 2025.10.14 | ₩29,232 | ₩29,755 | ₩29,232 | ₩29,674 | +1.51% | 43.9만 |
|---|
| 2025.10.13 | ₩29,218 | ₩29,486 | ₩29,098 | ₩29,433 | +0.73% | 60.4만 |
|---|
| 2025.10.10 | ₩29,406 | ₩29,580 | ₩29,030 | ₩29,084 | -1.09% | 48.8만 |
|---|