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 | ₩23,634 | ₩23,634 | ₩23,178 | ₩23,460 | -0.74% | 176.8만 |
| 2026.10.08 | ₩23,111 | ₩23,620 | ₩22,977 | ₩23,553 | +1.92% | 191.1만 |
| 2026.10.07 | ₩23,513 | ₩23,540 | ₩23,111 | ₩23,258 | -1.08% | 209.9만 |
| 2026.10.06 | ₩23,620 | ₩23,808 | ₩23,473 | ₩23,728 | +0.45% | 151.8만 |
| 2026.10.05 | ₩23,848 | ₩23,916 | ₩23,486 | ₩23,607 | -1.01% | 173.5만 |
| 2026.10.02 | ₩24,358 | ₩24,533 | ₩23,674 | ₩23,822 | -2.20% | 381.3만 |
| 2026.10.01 | ₩24,425 | ₩24,425 | ₩23,835 | ₩24,144 | -1.15% | 194.3만 |
| 2026.09.30 | ₩25,217 | ₩25,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,425 |
| -3.14% |
| 325.8만 |
| 2026.09.29 | ₩25,096 | ₩25,270 | ₩24,814 | ₩25,069 | -0.11% | 245.3만 |
|---|
| 2026.09.28 | ₩25,230 | ₩25,324 | ₩24,881 | ₩25,069 | -0.64% | 185.6만 |
|---|
| 2026.09.25 | ₩25,485 | ₩25,498 | ₩25,082 | ₩25,351 | -0.53% | 171.6만 |
|---|
| 2026.09.24 | ₩26,048 | ₩26,062 | ₩25,337 | ₩25,378 | -2.57% | 146.1만 |
|---|
| 2026.09.23 | ₩26,679 | ₩26,692 | ₩25,914 | ₩25,914 | -2.87% | 263.5만 |
|---|
| 2026.09.22 | ₩26,625 | ₩26,840 | ₩26,558 | ₩26,705 | +0.30% | 93만 |
|---|
| 2026.09.21 | ₩26,410 | ₩26,612 | ₩26,343 | ₩26,504 | +0.36% | 62만 |
|---|
| 2026.09.18 | ₩26,598 | ₩26,598 | ₩26,236 | ₩26,263 | -1.26% | 116만 |
|---|
| 2026.09.17 | ₩26,826 | ₩26,934 | ₩26,558 | ₩26,558 | -1.00% | 76만 |
|---|
| 2026.09.16 | ₩26,759 | ₩26,960 | ₩26,263 | ₩26,477 | -1.05% | 114.9만 |
|---|
| 2026.09.15 | ₩27,068 | ₩27,108 | ₩26,625 | ₩26,679 | -1.44% | 234.1만 |
|---|
| 2026.09.14 | ₩27,725 | ₩28,033 | ₩27,551 | ₩27,725 | 0.00% | 53.2만 |
|---|
| 2026.09.11 | ₩28,208 | ₩28,275 | ₩27,859 | ₩27,886 | -1.14% | 43.1만 |
|---|
| 2026.09.10 | ₩28,650 | ₩28,677 | ₩27,939 | ₩28,007 | -2.25% | 49.3만 |
|---|
| 2026.09.09 | ₩28,999 | ₩29,147 | ₩28,717 | ₩28,744 | -0.88% | 26.9만 |
|---|
| 2026.09.08 | ₩29,214 | ₩29,334 | ₩28,972 | ₩28,972 | -0.83% | 42.2만 |
|---|
| 2026.09.04 | ₩28,972 | ₩29,321 | ₩28,892 | ₩29,227 | +0.88% | 27.6만 |
|---|
| 2026.09.03 | ₩29,147 | ₩29,267 | ₩28,865 | ₩29,093 | -0.18% | 22.9만 |
|---|
| 2026.09.02 | ₩28,838 | ₩28,999 | ₩28,785 | ₩28,999 | +0.56% | 29.5만 |
|---|
| 2026.09.01 | ₩28,999 | ₩29,066 | ₩28,704 | ₩28,771 | -0.79% | 26.4만 |
|---|
| 2026.08.31 | ₩29,281 | ₩29,361 | ₩28,999 | ₩29,106 | -0.60% | 27.6만 |
|---|
| 2026.08.28 | ₩29,308 | ₩29,469 | ₩29,187 | ₩29,214 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩29,106 | ₩29,402 | ₩29,039 | ₩29,308 | +0.69% | 39.2만 |
|---|
| 2026.08.26 | ₩29,495 | ₩29,495 | ₩29,120 | ₩29,120 | -1.27% | 23.8만 |
|---|
| 2026.08.25 | ₩29,616 | ₩29,737 | ₩29,334 | ₩29,415 | -0.68% | 24.8만 |
|---|
| 2026.08.24 | ₩29,509 | ₩29,670 | ₩29,469 | ₩29,576 | +0.23% | 18.8만 |
|---|
| 2026.08.21 | ₩29,670 | ₩29,670 | ₩29,482 | ₩29,536 | -0.45% | 44만 |
|---|
| 2026.08.20 | ₩29,884 | ₩29,965 | ₩29,482 | ₩29,603 | -0.94% | 33.5만 |
|---|
| 2026.08.19 | ₩29,630 | ₩30,153 | ₩29,630 | ₩29,978 | +1.18% | 40.9만 |
|---|
| 2026.08.18 | ₩29,670 | ₩29,670 | ₩29,388 | ₩29,509 | -0.54% | 23.9만 |
|---|
| 2026.08.17 | ₩29,656 | ₩29,683 | ₩29,482 | ₩29,576 | -0.27% | 16.6만 |
|---|
| 2026.08.14 | ₩29,697 | ₩29,951 | ₩29,616 | ₩29,670 | -0.09% | 34.6만 |
|---|
| 2026.08.13 | ₩29,562 | ₩29,750 | ₩29,562 | ₩29,683 | +0.41% | 31.4만 |
|---|
| 2026.08.12 | ₩29,603 | ₩29,844 | ₩29,469 | ₩29,482 | -0.41% | 26.4만 |
|---|
| 2026.08.11 | ₩29,294 | ₩29,643 | ₩29,160 | ₩29,589 | +1.01% | 32.5만 |
|---|
| 2026.08.10 | ₩29,348 | ₩29,348 | ₩28,919 | ₩29,241 | -0.37% | 37.5만 |
|---|
| 2026.08.07 | ₩28,892 | ₩29,643 | ₩28,892 | ₩29,495 | +2.09% | 50.7만 |
|---|
| 2026.08.06 | ₩29,013 | ₩29,013 | ₩28,704 | ₩28,838 | -0.60% | 59.8만 |
|---|
| 2026.08.05 | ₩29,039 | ₩29,053 | ₩28,704 | ₩28,932 | -0.37% | 56만 |
|---|
| 2026.08.04 | ₩29,039 | ₩29,160 | ₩28,811 | ₩29,106 | +0.23% | 65.5만 |
|---|
| 2026.08.03 | ₩29,013 | ₩29,294 | ₩28,959 | ₩29,013 | 0.00% | 38.2만 |
|---|
| 2026.07.31 | ₩29,093 | ₩29,120 | ₩28,624 | ₩28,838 | -0.88% | 86.8만 |
|---|
| 2026.07.30 | ₩29,375 | ₩29,522 | ₩28,932 | ₩29,187 | -0.64% | 49.6만 |
|---|
| 2026.07.29 | ₩29,495 | ₩29,616 | ₩29,308 | ₩29,375 | -0.41% | 42만 |
|---|
| 2026.07.28 | ₩29,133 | ₩29,630 | ₩29,133 | ₩29,616 | +1.66% | 24.7만 |
|---|
| 2026.07.27 | ₩29,039 | ₩29,294 | ₩29,039 | ₩29,066 | +0.09% | 30.2만 |
|---|
| 2026.07.24 | ₩28,945 | ₩29,160 | ₩28,838 | ₩28,932 | -0.05% | 59.3만 |
|---|
| 2026.07.23 | ₩28,932 | ₩29,026 | ₩28,624 | ₩28,785 | -0.51% | 63.7만 |
|---|
| 2026.07.22 | ₩29,361 | ₩29,522 | ₩28,999 | ₩29,160 | -0.69% | 64.6만 |
|---|
| 2026.07.21 | ₩29,469 | ₩29,643 | ₩29,254 | ₩29,361 | -0.36% | 119.9만 |
|---|
| 2026.07.20 | ₩29,925 | ₩30,005 | ₩29,281 | ₩29,388 | -1.79% | 68.1만 |
|---|
| 2026.07.17 | ₩30,394 | ₩30,421 | ₩29,750 | ₩29,898 | -1.63% | 52.3만 |
|---|
| 2026.07.16 | ₩29,938 | ₩30,461 | ₩29,938 | ₩30,394 | +1.52% | 38.7만 |
|---|
| 2026.07.15 | ₩29,804 | ₩30,314 | ₩29,804 | ₩30,005 | +0.68% | 51.1만 |
|---|
| 2026.07.14 | ₩29,603 | ₩29,978 | ₩29,522 | ₩29,831 | +0.77% | 64만 |
|---|
| 2026.07.13 | ₩29,697 | ₩29,777 | ₩29,267 | ₩29,375 | -1.08% | 43.4만 |
|---|
| 2026.07.10 | ₩29,589 | ₩29,764 | ₩29,549 | ₩29,723 | +0.45% | 36.4만 |
|---|
| 2026.07.09 | ₩29,361 | ₩29,683 | ₩29,173 | ₩29,562 | +0.69% | 38.6만 |
|---|
| 2026.07.08 | ₩29,428 | ₩29,522 | ₩29,227 | ₩29,281 | -0.50% | 36.2만 |
|---|
| 2026.07.07 | ₩29,750 | ₩29,925 | ₩29,482 | ₩29,562 | -0.63% | 62.1만 |
|---|
| 2026.07.06 | ₩29,469 | ₩29,817 | ₩29,455 | ₩29,764 | +1.00% | 59.9만 |
|---|
| 2026.07.02 | ₩29,522 | ₩29,697 | ₩29,348 | ₩29,562 | +0.14% | 45.3만 |
|---|
| 2026.07.01 | ₩29,455 | ₩29,697 | ₩29,388 | ₩29,428 | -0.09% | 46만 |
|---|
| 2026.06.30 | ₩29,415 | ₩29,831 | ₩29,415 | ₩29,576 | +0.55% | 63.2만 |
|---|
| 2026.06.29 | ₩29,428 | ₩29,536 | ₩29,106 | ₩29,536 | +0.36% | 63.7만 |
|---|
| 2026.06.26 | ₩28,945 | ₩29,442 | ₩28,892 | ₩29,442 | +1.71% | 43.4만 |
|---|
| 2026.06.25 | ₩28,852 | ₩29,160 | ₩28,798 | ₩29,013 | +0.56% | 22.6만 |
|---|
| 2026.06.24 | ₩28,798 | ₩29,133 | ₩28,771 | ₩28,878 | +0.28% | 24.3만 |
|---|
| 2026.06.23 | ₩28,516 | ₩28,865 | ₩28,489 | ₩28,811 | +1.03% | 31.3만 |
|---|
| 2026.06.22 | ₩28,744 | ₩28,905 | ₩28,516 | ₩28,543 | -0.70% | 29.9만 |
|---|
| 2026.06.18 | ₩28,771 | ₩28,865 | ₩28,664 | ₩28,771 | 0.00% | 52만 |
|---|
| 2026.06.17 | ₩29,147 | ₩29,160 | ₩28,422 | ₩28,610 | -1.84% | 56만 |
|---|
| 2026.06.16 | ₩28,972 | ₩29,254 | ₩28,972 | ₩29,173 | +0.69% | 55.1만 |
|---|
| 2026.06.15 | ₩29,013 | ₩29,241 | ₩28,785 | ₩28,865 | -0.51% | 48.5만 |
|---|
| 2026.06.12 | ₩29,415 | ₩29,549 | ₩29,348 | ₩29,455 | +0.14% | 43.6만 |
|---|
| 2026.06.11 | ₩29,281 | ₩29,495 | ₩29,160 | ₩29,361 | +0.27% | 44.7만 |
|---|
| 2026.06.10 | ₩29,241 | ₩29,442 | ₩29,093 | ₩29,093 | -0.50% | 28.8만 |
|---|
| 2026.06.09 | ₩28,852 | ₩29,402 | ₩28,852 | ₩29,375 | +1.81% | 43만 |
|---|
| 2026.06.08 | ₩29,227 | ₩29,308 | ₩28,691 | ₩28,758 | -1.61% | 37.6만 |
|---|
| 2026.06.05 | ₩29,133 | ₩29,334 | ₩29,013 | ₩29,080 | -0.18% | 36.7만 |
|---|
| 2026.06.04 | ₩29,013 | ₩29,415 | ₩29,013 | ₩29,281 | +0.92% | 34.9만 |
|---|
| 2026.06.03 | ₩29,106 | ₩29,227 | ₩28,811 | ₩28,905 | -0.69% | 57.3만 |
|---|
| 2026.06.02 | ₩29,214 | ₩29,495 | ₩29,214 | ₩29,267 | +0.18% | 34.6만 |
|---|
| 2026.06.01 | ₩29,321 | ₩29,509 | ₩29,160 | ₩29,214 | -0.37% | 31.5만 |
|---|
| 2026.05.29 | ₩29,495 | ₩29,656 | ₩29,455 | ₩29,656 | +0.55% | 25.9만 |
|---|
| 2026.05.28 | ₩29,509 | ₩29,616 | ₩29,402 | ₩29,562 | +0.18% | 28.6만 |
|---|
| 2026.05.27 | ₩29,415 | ₩29,764 | ₩29,415 | ₩29,549 | +0.46% | 31.6만 |
|---|
| 2026.05.26 | ₩29,254 | ₩29,442 | ₩29,200 | ₩29,442 | +0.64% | 27.2만 |
|---|
| 2026.05.22 | ₩29,402 | ₩29,442 | ₩29,039 | ₩29,133 | -0.91% | 54.7만 |
|---|
| 2026.05.21 | ₩29,053 | ₩29,361 | ₩28,825 | ₩29,267 | +0.74% | 41.4만 |
|---|
| 2026.05.20 | ₩28,865 | ₩29,308 | ₩28,717 | ₩29,147 | +0.98% | 39.6만 |
|---|
| 2026.05.19 | ₩29,093 | ₩29,133 | ₩28,744 | ₩28,798 | -1.01% | 44.7만 |
|---|
| 2026.05.18 | ₩29,308 | ₩29,482 | ₩29,120 | ₩29,187 | -0.41% | 39.6만 |
|---|
| 2026.05.15 | ₩29,482 | ₩29,482 | ₩29,106 | ₩29,173 | -1.05% | 55.6만 |
|---|
| 2026.05.14 | ₩29,777 | ₩29,938 | ₩29,589 | ₩29,616 | -0.54% | 37.9만 |
|---|
| 2026.05.13 | ₩29,831 | ₩29,884 | ₩29,656 | ₩29,670 | -0.54% | 57.8만 |
|---|
| 2026.05.12 | ₩30,072 | ₩30,139 | ₩29,817 | ₩29,871 | -0.67% | 63.6만 |
|---|
| 2026.05.11 | ₩30,595 | ₩30,609 | ₩30,099 | ₩30,126 | -1.53% | 36.9만 |
|---|
| 2026.05.08 | ₩30,475 | ₩30,689 | ₩30,340 | ₩30,555 | +0.26% | 29.4만 |
|---|
| 2026.05.07 | ₩30,756 | ₩30,756 | ₩30,394 | ₩30,595 | -0.52% | 33.8만 |
|---|
| 2026.05.06 | ₩30,823 | ₩30,877 | ₩30,609 | ₩30,689 | -0.44% | 35.7만 |
|---|
| 2026.05.05 | ₩30,488 | ₩30,662 | ₩30,327 | ₩30,555 | +0.22% | 41.8만 |
|---|
| 2026.05.04 | ₩30,837 | ₩30,837 | ₩30,354 | ₩30,381 | -1.48% | 64.6만 |
|---|
| 2026.05.01 | ₩30,998 | ₩31,132 | ₩30,756 | ₩30,998 | 0.00% | 39만 |
|---|
| 2026.04.30 | ₩30,595 | ₩31,065 | ₩30,528 | ₩30,877 | +0.92% | 84.2만 |
|---|
| 2026.04.29 | ₩30,931 | ₩30,931 | ₩30,327 | ₩30,434 | -1.60% | 97.2만 |
|---|
| 2026.04.28 | ₩30,931 | ₩31,118 | ₩30,864 | ₩30,957 | +0.09% | 49.5만 |
|---|
| 2026.04.27 | ₩30,796 | ₩31,078 | ₩30,796 | ₩30,944 | +0.48% | 32.1만 |
|---|
| 2026.04.24 | ₩30,568 | ₩30,877 | ₩30,434 | ₩30,823 | +0.83% | 62.9만 |
|---|
| 2026.04.23 | ₩30,636 | ₩30,716 | ₩30,367 | ₩30,515 | -0.39% | 33.8만 |
|---|
| 2026.04.22 | ₩30,823 | ₩30,998 | ₩30,595 | ₩30,743 | -0.26% | 57.3만 |
|---|
| 2026.04.21 | ₩30,756 | ₩31,105 | ₩30,515 | ₩30,622 | -0.44% | 52.9만 |
|---|
| 2026.04.20 | ₩30,555 | ₩30,703 | ₩30,273 | ₩30,703 | +0.48% | 40.6만 |
|---|
| 2026.04.17 | ₩30,300 | ₩30,877 | ₩30,300 | ₩30,783 | +1.59% | 49.4만 |
|---|
| 2026.04.16 | ₩30,622 | ₩30,622 | ₩30,045 | ₩30,086 | -1.75% | 70.5만 |
|---|
| 2026.04.15 | ₩30,394 | ₩30,662 | ₩30,220 | ₩30,662 | +0.88% | 43.1만 |
|---|
| 2026.04.14 | ₩30,179 | ₩30,381 | ₩30,179 | ₩30,381 | +0.67% | 24.8만 |
|---|
| 2026.04.13 | ₩29,697 | ₩30,126 | ₩29,549 | ₩30,086 | +1.31% | 20.3만 |
|---|
| 2026.04.10 | ₩29,871 | ₩29,938 | ₩29,723 | ₩29,884 | +0.04% | 18.2만 |
|---|
| 2026.04.09 | ₩29,469 | ₩29,978 | ₩29,469 | ₩29,884 | +1.41% | 33.4만 |
|---|
| 2026.04.08 | ₩29,495 | ₩29,616 | ₩29,334 | ₩29,536 | +0.14% | 58.1만 |
|---|
| 2026.04.07 | ₩29,013 | ₩29,147 | ₩28,798 | ₩28,852 | -0.55% | 43.2만 |
|---|
| 2026.04.06 | ₩28,919 | ₩29,281 | ₩28,905 | ₩29,093 | +0.60% | 40.3만 |
|---|
| 2026.04.02 | ₩28,248 | ₩29,013 | ₩28,235 | ₩28,986 | +2.61% | 40.6만 |
|---|
| 2026.04.01 | ₩28,919 | ₩28,945 | ₩28,664 | ₩28,691 | -0.79% | 43.7만 |
|---|
| 2026.03.31 | ₩28,382 | ₩28,825 | ₩28,208 | ₩28,798 | +1.47% | 65.3만 |
|---|
| 2026.03.30 | ₩27,752 | ₩28,315 | ₩27,671 | ₩28,047 | +1.06% | 73만 |
|---|
| 2026.03.27 | ₩27,899 | ₩27,953 | ₩27,457 | ₩27,537 | -1.30% | 80.8만 |
|---|
| 2026.03.26 | ₩28,181 | ₩28,396 | ₩28,020 | ₩28,060 | -0.43% | 75.4만 |
|---|
| 2026.03.25 | ₩28,127 | ₩28,543 | ₩28,127 | ₩28,396 | +0.95% | 63.4만 |
|---|
| 2026.03.24 | ₩27,913 | ₩28,288 | ₩27,765 | ₩27,926 | +0.05% | 83.6만 |
|---|
| 2026.03.23 | ₩27,846 | ₩28,382 | ₩27,738 | ₩28,074 | +0.82% | 105.2만 |
|---|
| 2026.03.20 | ₩28,664 | ₩28,758 | ₩27,376 | ₩27,430 | -4.31% | 233.3만 |
|---|
| 2026.03.19 | ₩28,543 | ₩28,959 | ₩28,543 | ₩28,731 | +0.66% | 123.8만 |
|---|
| 2026.03.18 | ₩28,892 | ₩29,026 | ₩28,597 | ₩28,610 | -0.97% | 66만 |
|---|
| 2026.03.17 | ₩28,852 | ₩29,187 | ₩28,852 | ₩29,013 | +0.56% | 70.5만 |
|---|
| 2026.03.16 | ₩28,945 | ₩29,348 | ₩28,919 | ₩28,919 | -0.09% | 85만 |
|---|
| 2026.03.13 | ₩29,267 | ₩29,495 | ₩28,704 | ₩28,771 | -1.70% | 109만 |
|---|
| 2026.03.12 | ₩29,469 | ₩29,536 | ₩29,066 | ₩29,093 | -1.27% | 54.7만 |
|---|
| 2026.03.11 | ₩29,710 | ₩29,777 | ₩29,375 | ₩29,643 | -0.23% | 51.6만 |
|---|
| 2026.03.10 | ₩29,482 | ₩30,112 | ₩29,482 | ₩29,764 | +0.96% | 156.1만 |
|---|
| 2026.03.09 | ₩29,375 | ₩29,576 | ₩28,597 | ₩29,495 | +0.41% | 111.8만 |
|---|
| 2026.03.06 | ₩30,072 | ₩30,072 | ₩29,482 | ₩29,697 | -1.25% | 112.4만 |
|---|
| 2026.03.05 | ₩30,247 | ₩30,501 | ₩30,005 | ₩30,206 | -0.13% | 55.1만 |
|---|
| 2026.03.04 | ₩30,381 | ₩30,555 | ₩30,179 | ₩30,314 | -0.22% | 66.6만 |
|---|
| 2026.03.03 | ₩30,099 | ₩30,501 | ₩29,871 | ₩30,247 | +0.49% | 73.4만 |
|---|
| 2026.03.02 | ₩29,925 | ₩30,729 | ₩29,576 | ₩30,528 | +2.02% | 114만 |
|---|
| 2026.02.27 | ₩30,381 | ₩30,568 | ₩30,273 | ₩30,340 | -0.13% | 54만 |
|---|
| 2026.02.26 | ₩30,086 | ₩30,528 | ₩30,072 | ₩30,475 | +1.29% | 74.7만 |
|---|
| 2026.02.25 | ₩30,099 | ₩30,166 | ₩29,616 | ₩30,086 | -0.04% | 88.8만 |
|---|
| 2026.02.24 | ₩30,032 | ₩30,126 | ₩29,670 | ₩30,086 | +0.18% | 101.8만 |
|---|
| 2026.02.23 | ₩30,340 | ₩30,636 | ₩29,858 | ₩29,978 | -1.19% | 132.7만 |
|---|
| 2026.02.20 | ₩30,233 | ₩30,421 | ₩30,153 | ₩30,367 | +0.44% | 81.7만 |
|---|
| 2026.02.19 | ₩30,381 | ₩30,434 | ₩30,099 | ₩30,327 | -0.18% | 62.4만 |
|---|
| 2026.02.18 | ₩30,407 | ₩30,649 | ₩30,273 | ₩30,394 | -0.04% | 68.1만 |
|---|
| 2026.02.17 | ₩30,662 | ₩30,662 | ₩30,112 | ₩30,407 | -0.83% | 82.8만 |
|---|
| 2026.02.13 | ₩30,488 | ₩30,904 | ₩30,099 | ₩30,568 | +0.26% | 96.7만 |
|---|
| 2026.02.12 | ₩30,555 | ₩30,864 | ₩30,340 | ₩30,434 | -0.40% | 67.2만 |
|---|
| 2026.02.11 | ₩30,394 | ₩30,783 | ₩30,367 | ₩30,475 | +0.26% | 68.6만 |
|---|
| 2026.02.10 | ₩30,220 | ₩30,340 | ₩30,139 | ₩30,287 | +0.22% | 83.5만 |
|---|
| 2026.02.09 | ₩30,448 | ₩30,448 | ₩29,804 | ₩30,179 | -0.88% | 98.6만 |
|---|
| 2026.02.06 | ₩30,676 | ₩30,783 | ₩30,421 | ₩30,515 | -0.52% | 63.3만 |
|---|
| 2026.02.05 | ₩30,770 | ₩30,864 | ₩30,421 | ₩30,515 | -0.83% | 97만 |
|---|
| 2026.02.04 | ₩30,676 | ₩30,877 | ₩30,501 | ₩30,850 | +0.57% | 84.4만 |
|---|
| 2026.02.03 | ₩30,421 | ₩30,823 | ₩30,233 | ₩30,609 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩30,582 | ₩30,609 | ₩30,179 | ₩30,273 | -1.01% | 196만 |
|---|
| 2026.01.30 | ₩31,762 | ₩31,762 | ₩30,354 | ₩30,528 | -3.89% | 285.6만 |
|---|
| 2026.01.29 | ₩31,923 | ₩32,004 | ₩31,507 | ₩31,843 | -0.25% | 109.7만 |
|---|
| 2026.01.28 | ₩32,084 | ₩32,259 | ₩31,843 | ₩31,856 | -0.71% | 65.3만 |
|---|
| 2026.01.27 | ₩31,521 | ₩32,004 | ₩31,400 | ₩32,004 | +1.53% | 56.7만 |
|---|
| 2026.01.26 | ₩31,534 | ₩31,615 | ₩31,145 | ₩31,521 | -0.04% | 79.1만 |
|---|
| 2026.01.23 | ₩31,682 | ₩31,682 | ₩31,387 | ₩31,548 | -0.42% | 128.1만 |
|---|
| 2026.01.22 | ₩31,682 | ₩31,896 | ₩31,574 | ₩31,615 | -0.21% | 76.9만 |
|---|
| 2026.01.21 | ₩31,655 | ₩31,655 | ₩31,159 | ₩31,628 | -0.08% | 80.6만 |
|---|
| 2026.01.20 | ₩31,896 | ₩31,896 | ₩31,440 | ₩31,481 | -1.30% | 75.5만 |
|---|
| 2026.01.16 | ₩31,615 | ₩32,232 | ₩31,615 | ₩32,232 | +1.95% | 79.1만 |
|---|
| 2026.01.15 | ₩31,092 | ₩31,642 | ₩30,944 | ₩31,615 | +1.68% | 84.3만 |
|---|
| 2026.01.14 | ₩30,703 | ₩31,118 | ₩30,542 | ₩31,105 | +1.31% | 53만 |
|---|
| 2026.01.13 | ₩30,917 | ₩30,917 | ₩30,542 | ₩30,689 | -0.74% | 51.8만 |
|---|
| 2026.01.12 | ₩30,890 | ₩30,917 | ₩30,542 | ₩30,823 | -0.22% | 62.6만 |
|---|
| 2026.01.09 | ₩30,944 | ₩31,226 | ₩30,837 | ₩30,877 | -0.22% | 107.3만 |
|---|
| 2026.01.08 | ₩30,153 | ₩30,783 | ₩30,032 | ₩30,515 | +1.20% | 88만 |
|---|
| 2026.01.07 | ₩30,421 | ₩30,582 | ₩30,072 | ₩30,099 | -1.06% | 78.8만 |
|---|
| 2026.01.06 | ₩30,327 | ₩30,448 | ₩30,032 | ₩30,421 | +0.31% | 69.9만 |
|---|
| 2026.01.05 | ₩30,300 | ₩30,354 | ₩29,898 | ₩30,287 | -0.04% | 78.2만 |
|---|
| 2026.01.02 | ₩29,804 | ₩30,461 | ₩29,589 | ₩30,273 | +1.58% | 81.5만 |
|---|
| 2025.12.31 | ₩29,831 | ₩29,925 | ₩29,723 | ₩29,750 | -0.27% | 46.7만 |
|---|
| 2025.12.30 | ₩29,764 | ₩29,844 | ₩29,670 | ₩29,723 | -0.14% | 35.2만 |
|---|
| 2025.12.29 | ₩29,911 | ₩29,965 | ₩29,603 | ₩29,697 | -0.72% | 41.6만 |
|---|
| 2025.12.26 | ₩30,019 | ₩30,086 | ₩29,777 | ₩29,898 | -0.40% | 37.7만 |
|---|
| 2025.12.24 | ₩29,750 | ₩29,978 | ₩29,750 | ₩29,951 | +0.68% | 26만 |
|---|
| 2025.12.23 | ₩30,072 | ₩30,112 | ₩29,656 | ₩29,697 | -1.25% | 52.6만 |
|---|
| 2025.12.22 | ₩29,911 | ₩30,126 | ₩29,750 | ₩30,059 | +0.49% | 44.7만 |
|---|
| 2025.12.19 | ₩29,790 | ₩29,965 | ₩29,697 | ₩29,804 | +0.05% | 67.1만 |
|---|
| 2025.12.18 | ₩29,589 | ₩29,898 | ₩29,589 | ₩29,764 | +0.59% | 61.5만 |
|---|
| 2025.12.17 | ₩29,294 | ₩29,790 | ₩29,294 | ₩29,549 | +0.87% | 72.5만 |
|---|
| 2025.12.16 | ₩29,442 | ₩29,522 | ₩29,147 | ₩29,147 | -1.00% | 138.2만 |
|---|
| 2025.12.15 | ₩30,568 | ₩30,636 | ₩30,367 | ₩30,555 | -0.04% | 60.1만 |
|---|
| 2025.12.12 | ₩30,515 | ₩30,823 | ₩30,434 | ₩30,448 | -0.22% | 43.7만 |
|---|
| 2025.12.11 | ₩30,689 | ₩30,756 | ₩30,461 | ₩30,515 | -0.57% | 45.3만 |
|---|
| 2025.12.10 | ₩30,340 | ₩30,729 | ₩30,314 | ₩30,595 | +0.84% | 64.7만 |
|---|
| 2025.12.09 | ₩30,595 | ₩30,783 | ₩30,314 | ₩30,340 | -0.83% | 82만 |
|---|
| 2025.12.08 | ₩30,864 | ₩30,890 | ₩30,542 | ₩30,595 | -0.87% | 61.6만 |
|---|
| 2025.12.05 | ₩30,703 | ₩30,971 | ₩30,636 | ₩30,837 | +0.44% | 40만 |
|---|
| 2025.12.04 | ₩30,837 | ₩30,957 | ₩30,555 | ₩30,703 | -0.43% | 59.7만 |
|---|
| 2025.12.03 | ₩30,662 | ₩30,890 | ₩30,662 | ₩30,850 | +0.61% | 32.9만 |
|---|
| 2025.12.02 | ₩30,689 | ₩30,756 | ₩30,528 | ₩30,609 | -0.26% | 88.1만 |
|---|
| 2025.12.01 | ₩30,568 | ₩30,729 | ₩30,475 | ₩30,676 | +0.35% | 87만 |
|---|
| 2025.11.28 | ₩30,756 | ₩30,864 | ₩30,649 | ₩30,729 | -0.09% | 50.5만 |
|---|
| 2025.11.26 | ₩30,381 | ₩30,957 | ₩30,381 | ₩30,703 | +1.06% | 96.9만 |
|---|
| 2025.11.25 | ₩29,683 | ₩30,448 | ₩29,683 | ₩30,421 | +2.49% | 150.3만 |
|---|
| 2025.11.24 | ₩29,697 | ₩29,764 | ₩29,482 | ₩29,670 | -0.09% | 68.7만 |
|---|
| 2025.11.21 | ₩29,093 | ₩29,804 | ₩29,093 | ₩29,670 | +1.98% | 66.6만 |
|---|
| 2025.11.20 | ₩29,254 | ₩29,495 | ₩29,053 | ₩29,066 | -0.64% | 59.2만 |
|---|
| 2025.11.19 | ₩29,254 | ₩29,388 | ₩29,093 | ₩29,173 | -0.28% | 51.9만 |
|---|
| 2025.11.18 | ₩29,160 | ₩29,294 | ₩29,039 | ₩29,267 | +0.37% | 69.3만 |
|---|
| 2025.11.17 | ₩29,482 | ₩29,656 | ₩29,133 | ₩29,173 | -1.05% | 76.1만 |
|---|
| 2025.11.14 | ₩29,402 | ₩29,589 | ₩29,308 | ₩29,536 | +0.46% | 50.6만 |
|---|
| 2025.11.13 | ₩29,656 | ₩29,777 | ₩29,509 | ₩29,589 | -0.23% | 70.7만 |
|---|
| 2025.11.12 | ₩29,898 | ₩29,978 | ₩29,589 | ₩29,697 | -0.67% | 79.9만 |
|---|
| 2025.11.11 | ₩29,509 | ₩29,978 | ₩29,509 | ₩29,925 | +1.41% | 62.9만 |
|---|
| 2025.11.10 | ₩29,871 | ₩29,871 | ₩29,509 | ₩29,509 | -1.21% | 57만 |
|---|
| 2025.11.07 | ₩29,402 | ₩29,790 | ₩29,402 | ₩29,764 | +1.23% | 66.6만 |
|---|
| 2025.11.06 | ₩29,817 | ₩29,858 | ₩29,495 | ₩29,495 | -1.08% | 46.4만 |
|---|
| 2025.11.05 | ₩29,616 | ₩29,871 | ₩29,616 | ₩29,817 | +0.68% | 49.6만 |
|---|
| 2025.11.04 | ₩29,267 | ₩29,643 | ₩29,133 | ₩29,630 | +1.24% | 81.4만 |
|---|
| 2025.11.03 | ₩29,334 | ₩29,375 | ₩28,932 | ₩29,375 | +0.14% | 125.3만 |
|---|
| 2025.10.31 | ₩29,281 | ₩29,402 | ₩28,865 | ₩29,321 | +0.14% | 138.8만 |
|---|
| 2025.10.30 | ₩29,428 | ₩29,562 | ₩29,093 | ₩29,267 | -0.55% | 138.9만 |
|---|
| 2025.10.29 | ₩29,871 | ₩30,059 | ₩29,388 | ₩29,509 | -1.21% | 74.1만 |
|---|
| 2025.10.28 | ₩30,032 | ₩30,072 | ₩29,723 | ₩29,817 | -0.71% | 70.1만 |
|---|
| 2025.10.27 | ₩30,032 | ₩30,126 | ₩29,884 | ₩30,059 | +0.09% | 66만 |
|---|
| 2025.10.24 | ₩29,884 | ₩30,179 | ₩29,844 | ₩29,951 | +0.22% | 63만 |
|---|
| 2025.10.23 | ₩29,992 | ₩30,059 | ₩29,710 | ₩29,750 | -0.81% | 57.8만 |
|---|
| 2025.10.22 | ₩29,643 | ₩30,032 | ₩29,643 | ₩29,978 | +1.13% | 74.4만 |
|---|
| 2025.10.21 | ₩29,710 | ₩29,790 | ₩29,562 | ₩29,656 | -0.18% | 45.5만 |
|---|
| 2025.10.20 | ₩29,522 | ₩29,804 | ₩29,334 | ₩29,790 | +0.91% | 86.1만 |
|---|
| 2025.10.17 | ₩29,214 | ₩29,455 | ₩29,120 | ₩29,455 | +0.83% | 30.4만 |
|---|
| 2025.10.16 | ₩29,683 | ₩29,750 | ₩29,147 | ₩29,214 | -1.58% | 59.4만 |
|---|
| 2025.10.15 | ₩29,764 | ₩29,858 | ₩29,630 | ₩29,697 | -0.23% | 39.4만 |
|---|
| 2025.10.14 | ₩29,241 | ₩29,764 | ₩29,241 | ₩29,683 | +1.51% | 43.9만 |
|---|
| 2025.10.13 | ₩29,227 | ₩29,495 | ₩29,106 | ₩29,442 | +0.73% | 60.4만 |
|---|
| 2025.10.10 | ₩29,415 | ₩29,589 | ₩29,039 | ₩29,093 | -1.09% | 48.8만 |
|---|