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 | ₩23,598 | ₩23,598 | ₩23,143 | ₩23,424 | -0.74% | 176.8만 |
| 2026.10.08 | ₩23,076 | ₩23,585 | ₩22,942 | ₩23,518 | +1.92% | 191.1만 |
| 2026.10.07 | ₩23,478 | ₩23,504 | ₩23,076 | ₩23,223 | -1.08% | 209.9만 |
| 2026.10.06 | ₩23,585 | ₩23,772 | ₩23,437 | ₩23,692 | +0.45% | 151.8만 |
| 2026.10.05 | ₩23,812 | ₩23,879 | ₩23,451 | ₩23,571 | -1.01% | 173.5만 |
| 2026.10.02 | ₩24,321 | ₩24,495 | ₩23,638 | ₩23,786 | -2.20% | 381.3만 |
| 2026.10.01 | ₩24,388 | ₩24,388 | ₩23,799 | ₩24,107 | -1.15% | 194.3만 |
| 2026.09.30 | ₩25,178 | ₩25,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,388 |
| -3.14% |
| 325.8만 |
| 2026.09.29 | ₩25,058 | ₩25,232 | ₩24,777 | ₩25,031 | -0.11% | 245.3만 |
|---|
| 2026.09.28 | ₩25,192 | ₩25,286 | ₩24,844 | ₩25,031 | -0.64% | 185.6만 |
|---|
| 2026.09.25 | ₩25,446 | ₩25,460 | ₩25,045 | ₩25,312 | -0.53% | 171.6만 |
|---|
| 2026.09.24 | ₩26,009 | ₩26,022 | ₩25,299 | ₩25,339 | -2.57% | 146.1만 |
|---|
| 2026.09.23 | ₩26,638 | ₩26,652 | ₩25,875 | ₩25,875 | -2.87% | 263.5만 |
|---|
| 2026.09.22 | ₩26,585 | ₩26,799 | ₩26,518 | ₩26,665 | +0.30% | 93만 |
|---|
| 2026.09.21 | ₩26,370 | ₩26,571 | ₩26,303 | ₩26,464 | +0.36% | 62만 |
|---|
| 2026.09.18 | ₩26,558 | ₩26,558 | ₩26,196 | ₩26,223 | -1.26% | 116만 |
|---|
| 2026.09.17 | ₩26,786 | ₩26,893 | ₩26,518 | ₩26,518 | -1.00% | 76만 |
|---|
| 2026.09.16 | ₩26,719 | ₩26,920 | ₩26,223 | ₩26,437 | -1.05% | 114.9만 |
|---|
| 2026.09.15 | ₩27,027 | ₩27,067 | ₩26,585 | ₩26,638 | -1.44% | 234.1만 |
|---|
| 2026.09.14 | ₩27,683 | ₩27,991 | ₩27,509 | ₩27,683 | 0.00% | 53.2만 |
|---|
| 2026.09.11 | ₩28,165 | ₩28,232 | ₩27,817 | ₩27,844 | -1.14% | 43.1만 |
|---|
| 2026.09.10 | ₩28,607 | ₩28,634 | ₩27,897 | ₩27,964 | -2.25% | 49.3만 |
|---|
| 2026.09.09 | ₩28,955 | ₩29,103 | ₩28,674 | ₩28,701 | -0.88% | 26.9만 |
|---|
| 2026.09.08 | ₩29,170 | ₩29,290 | ₩28,928 | ₩28,928 | -0.83% | 42.2만 |
|---|
| 2026.09.04 | ₩28,928 | ₩29,277 | ₩28,848 | ₩29,183 | +0.88% | 27.6만 |
|---|
| 2026.09.03 | ₩29,103 | ₩29,223 | ₩28,821 | ₩29,049 | -0.18% | 22.9만 |
|---|
| 2026.09.02 | ₩28,795 | ₩28,955 | ₩28,741 | ₩28,955 | +0.56% | 29.5만 |
|---|
| 2026.09.01 | ₩28,955 | ₩29,022 | ₩28,661 | ₩28,728 | -0.79% | 26.4만 |
|---|
| 2026.08.31 | ₩29,236 | ₩29,317 | ₩28,955 | ₩29,062 | -0.60% | 27.6만 |
|---|
| 2026.08.28 | ₩29,263 | ₩29,424 | ₩29,143 | ₩29,170 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩29,062 | ₩29,357 | ₩28,995 | ₩29,263 | +0.69% | 39.2만 |
|---|
| 2026.08.26 | ₩29,451 | ₩29,451 | ₩29,076 | ₩29,076 | -1.27% | 23.8만 |
|---|
| 2026.08.25 | ₩29,571 | ₩29,692 | ₩29,290 | ₩29,370 | -0.68% | 24.8만 |
|---|
| 2026.08.24 | ₩29,464 | ₩29,625 | ₩29,424 | ₩29,531 | +0.23% | 18.8만 |
|---|
| 2026.08.21 | ₩29,625 | ₩29,625 | ₩29,437 | ₩29,491 | -0.45% | 44만 |
|---|
| 2026.08.20 | ₩29,839 | ₩29,920 | ₩29,437 | ₩29,558 | -0.94% | 33.5만 |
|---|
| 2026.08.19 | ₩29,585 | ₩30,107 | ₩29,585 | ₩29,933 | +1.18% | 40.9만 |
|---|
| 2026.08.18 | ₩29,625 | ₩29,625 | ₩29,344 | ₩29,464 | -0.54% | 23.9만 |
|---|
| 2026.08.17 | ₩29,611 | ₩29,638 | ₩29,437 | ₩29,531 | -0.27% | 16.6만 |
|---|
| 2026.08.14 | ₩29,652 | ₩29,906 | ₩29,571 | ₩29,625 | -0.09% | 34.6만 |
|---|
| 2026.08.13 | ₩29,518 | ₩29,705 | ₩29,518 | ₩29,638 | +0.41% | 31.4만 |
|---|
| 2026.08.12 | ₩29,558 | ₩29,799 | ₩29,424 | ₩29,437 | -0.41% | 26.4만 |
|---|
| 2026.08.11 | ₩29,250 | ₩29,598 | ₩29,116 | ₩29,545 | +1.01% | 32.5만 |
|---|
| 2026.08.10 | ₩29,303 | ₩29,303 | ₩28,875 | ₩29,196 | -0.37% | 37.5만 |
|---|
| 2026.08.07 | ₩28,848 | ₩29,598 | ₩28,848 | ₩29,451 | +2.09% | 50.7만 |
|---|
| 2026.08.06 | ₩28,969 | ₩28,969 | ₩28,661 | ₩28,795 | -0.60% | 59.8만 |
|---|
| 2026.08.05 | ₩28,995 | ₩29,009 | ₩28,661 | ₩28,888 | -0.37% | 56만 |
|---|
| 2026.08.04 | ₩28,995 | ₩29,116 | ₩28,768 | ₩29,062 | +0.23% | 65.5만 |
|---|
| 2026.08.03 | ₩28,969 | ₩29,250 | ₩28,915 | ₩28,969 | 0.00% | 38.2만 |
|---|
| 2026.07.31 | ₩29,049 | ₩29,076 | ₩28,580 | ₩28,795 | -0.88% | 86.8만 |
|---|
| 2026.07.30 | ₩29,330 | ₩29,478 | ₩28,888 | ₩29,143 | -0.64% | 49.6만 |
|---|
| 2026.07.29 | ₩29,451 | ₩29,571 | ₩29,263 | ₩29,330 | -0.41% | 42만 |
|---|
| 2026.07.28 | ₩29,089 | ₩29,585 | ₩29,089 | ₩29,571 | +1.66% | 24.7만 |
|---|
| 2026.07.27 | ₩28,995 | ₩29,250 | ₩28,995 | ₩29,022 | +0.09% | 30.2만 |
|---|
| 2026.07.24 | ₩28,902 | ₩29,116 | ₩28,795 | ₩28,888 | -0.05% | 59.3만 |
|---|
| 2026.07.23 | ₩28,888 | ₩28,982 | ₩28,580 | ₩28,741 | -0.51% | 63.7만 |
|---|
| 2026.07.22 | ₩29,317 | ₩29,478 | ₩28,955 | ₩29,116 | -0.69% | 64.6만 |
|---|
| 2026.07.21 | ₩29,424 | ₩29,598 | ₩29,210 | ₩29,317 | -0.36% | 119.9만 |
|---|
| 2026.07.20 | ₩29,879 | ₩29,960 | ₩29,236 | ₩29,344 | -1.79% | 68.1만 |
|---|
| 2026.07.17 | ₩30,348 | ₩30,375 | ₩29,705 | ₩29,853 | -1.63% | 52.3만 |
|---|
| 2026.07.16 | ₩29,893 | ₩30,415 | ₩29,893 | ₩30,348 | +1.52% | 38.7만 |
|---|
| 2026.07.15 | ₩29,759 | ₩30,268 | ₩29,759 | ₩29,960 | +0.68% | 51.1만 |
|---|
| 2026.07.14 | ₩29,558 | ₩29,933 | ₩29,478 | ₩29,786 | +0.77% | 64만 |
|---|
| 2026.07.13 | ₩29,652 | ₩29,732 | ₩29,223 | ₩29,330 | -1.08% | 43.4만 |
|---|
| 2026.07.10 | ₩29,545 | ₩29,719 | ₩29,504 | ₩29,678 | +0.45% | 36.4만 |
|---|
| 2026.07.09 | ₩29,317 | ₩29,638 | ₩29,129 | ₩29,518 | +0.69% | 38.6만 |
|---|
| 2026.07.08 | ₩29,384 | ₩29,478 | ₩29,183 | ₩29,236 | -0.50% | 36.2만 |
|---|
| 2026.07.07 | ₩29,705 | ₩29,879 | ₩29,437 | ₩29,518 | -0.63% | 62.1만 |
|---|
| 2026.07.06 | ₩29,424 | ₩29,772 | ₩29,411 | ₩29,719 | +1.00% | 59.9만 |
|---|
| 2026.07.02 | ₩29,478 | ₩29,652 | ₩29,303 | ₩29,518 | +0.14% | 45.3만 |
|---|
| 2026.07.01 | ₩29,411 | ₩29,652 | ₩29,344 | ₩29,384 | -0.09% | 46만 |
|---|
| 2026.06.30 | ₩29,370 | ₩29,786 | ₩29,370 | ₩29,531 | +0.55% | 63.2만 |
|---|
| 2026.06.29 | ₩29,384 | ₩29,491 | ₩29,062 | ₩29,491 | +0.36% | 63.7만 |
|---|
| 2026.06.26 | ₩28,902 | ₩29,397 | ₩28,848 | ₩29,397 | +1.71% | 43.4만 |
|---|
| 2026.06.25 | ₩28,808 | ₩29,116 | ₩28,754 | ₩28,969 | +0.56% | 22.6만 |
|---|
| 2026.06.24 | ₩28,754 | ₩29,089 | ₩28,728 | ₩28,835 | +0.28% | 24.3만 |
|---|
| 2026.06.23 | ₩28,473 | ₩28,821 | ₩28,446 | ₩28,768 | +1.03% | 31.3만 |
|---|
| 2026.06.22 | ₩28,701 | ₩28,861 | ₩28,473 | ₩28,500 | -0.70% | 29.9만 |
|---|
| 2026.06.18 | ₩28,728 | ₩28,821 | ₩28,620 | ₩28,728 | 0.00% | 52만 |
|---|
| 2026.06.17 | ₩29,103 | ₩29,116 | ₩28,379 | ₩28,567 | -1.84% | 56만 |
|---|
| 2026.06.16 | ₩28,928 | ₩29,210 | ₩28,928 | ₩29,129 | +0.69% | 55.1만 |
|---|
| 2026.06.15 | ₩28,969 | ₩29,196 | ₩28,741 | ₩28,821 | -0.51% | 48.5만 |
|---|
| 2026.06.12 | ₩29,370 | ₩29,504 | ₩29,303 | ₩29,411 | +0.14% | 43.6만 |
|---|
| 2026.06.11 | ₩29,236 | ₩29,451 | ₩29,116 | ₩29,317 | +0.27% | 44.7만 |
|---|
| 2026.06.10 | ₩29,196 | ₩29,397 | ₩29,049 | ₩29,049 | -0.50% | 28.8만 |
|---|
| 2026.06.09 | ₩28,808 | ₩29,357 | ₩28,808 | ₩29,330 | +1.81% | 43만 |
|---|
| 2026.06.08 | ₩29,183 | ₩29,263 | ₩28,647 | ₩28,714 | -1.61% | 37.6만 |
|---|
| 2026.06.05 | ₩29,089 | ₩29,290 | ₩28,969 | ₩29,036 | -0.18% | 36.7만 |
|---|
| 2026.06.04 | ₩28,969 | ₩29,370 | ₩28,969 | ₩29,236 | +0.92% | 34.9만 |
|---|
| 2026.06.03 | ₩29,062 | ₩29,183 | ₩28,768 | ₩28,861 | -0.69% | 57.3만 |
|---|
| 2026.06.02 | ₩29,170 | ₩29,451 | ₩29,170 | ₩29,223 | +0.18% | 34.6만 |
|---|
| 2026.06.01 | ₩29,277 | ₩29,464 | ₩29,116 | ₩29,170 | -0.37% | 31.5만 |
|---|
| 2026.05.29 | ₩29,451 | ₩29,611 | ₩29,411 | ₩29,611 | +0.55% | 25.9만 |
|---|
| 2026.05.28 | ₩29,464 | ₩29,571 | ₩29,357 | ₩29,518 | +0.18% | 28.6만 |
|---|
| 2026.05.27 | ₩29,370 | ₩29,719 | ₩29,370 | ₩29,504 | +0.46% | 31.6만 |
|---|
| 2026.05.26 | ₩29,210 | ₩29,397 | ₩29,156 | ₩29,397 | +0.64% | 27.2만 |
|---|
| 2026.05.22 | ₩29,357 | ₩29,397 | ₩28,995 | ₩29,089 | -0.91% | 54.7만 |
|---|
| 2026.05.21 | ₩29,009 | ₩29,317 | ₩28,781 | ₩29,223 | +0.74% | 41.4만 |
|---|
| 2026.05.20 | ₩28,821 | ₩29,263 | ₩28,674 | ₩29,103 | +0.98% | 39.6만 |
|---|
| 2026.05.19 | ₩29,049 | ₩29,089 | ₩28,701 | ₩28,754 | -1.01% | 44.7만 |
|---|
| 2026.05.18 | ₩29,263 | ₩29,437 | ₩29,076 | ₩29,143 | -0.41% | 39.6만 |
|---|
| 2026.05.15 | ₩29,437 | ₩29,437 | ₩29,062 | ₩29,129 | -1.05% | 55.6만 |
|---|
| 2026.05.14 | ₩29,732 | ₩29,893 | ₩29,545 | ₩29,571 | -0.54% | 37.9만 |
|---|
| 2026.05.13 | ₩29,786 | ₩29,839 | ₩29,611 | ₩29,625 | -0.54% | 57.8만 |
|---|
| 2026.05.12 | ₩30,027 | ₩30,094 | ₩29,772 | ₩29,826 | -0.67% | 63.6만 |
|---|
| 2026.05.11 | ₩30,549 | ₩30,562 | ₩30,053 | ₩30,080 | -1.53% | 36.9만 |
|---|
| 2026.05.08 | ₩30,428 | ₩30,643 | ₩30,295 | ₩30,509 | +0.26% | 29.4만 |
|---|
| 2026.05.07 | ₩30,710 | ₩30,710 | ₩30,348 | ₩30,549 | -0.52% | 33.8만 |
|---|
| 2026.05.06 | ₩30,777 | ₩30,830 | ₩30,562 | ₩30,643 | -0.44% | 35.7만 |
|---|
| 2026.05.05 | ₩30,442 | ₩30,616 | ₩30,281 | ₩30,509 | +0.22% | 41.8만 |
|---|
| 2026.05.04 | ₩30,790 | ₩30,790 | ₩30,308 | ₩30,335 | -1.48% | 64.6만 |
|---|
| 2026.05.01 | ₩30,951 | ₩31,085 | ₩30,710 | ₩30,951 | 0.00% | 39만 |
|---|
| 2026.04.30 | ₩30,549 | ₩31,018 | ₩30,482 | ₩30,830 | +0.92% | 84.2만 |
|---|
| 2026.04.29 | ₩30,884 | ₩30,884 | ₩30,281 | ₩30,388 | -1.60% | 97.2만 |
|---|
| 2026.04.28 | ₩30,884 | ₩31,071 | ₩30,817 | ₩30,911 | +0.09% | 49.5만 |
|---|
| 2026.04.27 | ₩30,750 | ₩31,031 | ₩30,750 | ₩30,897 | +0.48% | 32.1만 |
|---|
| 2026.04.24 | ₩30,522 | ₩30,830 | ₩30,388 | ₩30,777 | +0.83% | 62.9만 |
|---|
| 2026.04.23 | ₩30,589 | ₩30,670 | ₩30,321 | ₩30,469 | -0.39% | 33.8만 |
|---|
| 2026.04.22 | ₩30,777 | ₩30,951 | ₩30,549 | ₩30,696 | -0.26% | 57.3만 |
|---|
| 2026.04.21 | ₩30,710 | ₩31,058 | ₩30,469 | ₩30,576 | -0.44% | 52.9만 |
|---|
| 2026.04.20 | ₩30,509 | ₩30,656 | ₩30,228 | ₩30,656 | +0.48% | 40.6만 |
|---|
| 2026.04.17 | ₩30,254 | ₩30,830 | ₩30,254 | ₩30,736 | +1.59% | 49.4만 |
|---|
| 2026.04.16 | ₩30,576 | ₩30,576 | ₩30,000 | ₩30,040 | -1.75% | 70.5만 |
|---|
| 2026.04.15 | ₩30,348 | ₩30,616 | ₩30,174 | ₩30,616 | +0.88% | 43.1만 |
|---|
| 2026.04.14 | ₩30,134 | ₩30,335 | ₩30,134 | ₩30,335 | +0.67% | 24.8만 |
|---|
| 2026.04.13 | ₩29,652 | ₩30,080 | ₩29,504 | ₩30,040 | +1.31% | 20.3만 |
|---|
| 2026.04.10 | ₩29,826 | ₩29,893 | ₩29,678 | ₩29,839 | +0.04% | 18.2만 |
|---|
| 2026.04.09 | ₩29,424 | ₩29,933 | ₩29,424 | ₩29,839 | +1.41% | 33.4만 |
|---|
| 2026.04.08 | ₩29,451 | ₩29,571 | ₩29,290 | ₩29,491 | +0.14% | 58.1만 |
|---|
| 2026.04.07 | ₩28,969 | ₩29,103 | ₩28,754 | ₩28,808 | -0.55% | 43.2만 |
|---|
| 2026.04.06 | ₩28,875 | ₩29,236 | ₩28,861 | ₩29,049 | +0.60% | 40.3만 |
|---|
| 2026.04.02 | ₩28,205 | ₩28,969 | ₩28,192 | ₩28,942 | +2.61% | 40.6만 |
|---|
| 2026.04.01 | ₩28,875 | ₩28,902 | ₩28,620 | ₩28,647 | -0.79% | 43.7만 |
|---|
| 2026.03.31 | ₩28,339 | ₩28,781 | ₩28,165 | ₩28,754 | +1.47% | 65.3만 |
|---|
| 2026.03.30 | ₩27,710 | ₩28,272 | ₩27,629 | ₩28,004 | +1.06% | 73만 |
|---|
| 2026.03.27 | ₩27,857 | ₩27,911 | ₩27,415 | ₩27,495 | -1.30% | 80.8만 |
|---|
| 2026.03.26 | ₩28,138 | ₩28,353 | ₩27,978 | ₩28,018 | -0.43% | 75.4만 |
|---|
| 2026.03.25 | ₩28,085 | ₩28,500 | ₩28,085 | ₩28,353 | +0.95% | 63.4만 |
|---|
| 2026.03.24 | ₩27,870 | ₩28,245 | ₩27,723 | ₩27,884 | +0.05% | 83.6만 |
|---|
| 2026.03.23 | ₩27,803 | ₩28,339 | ₩27,696 | ₩28,031 | +0.82% | 105.2만 |
|---|
| 2026.03.20 | ₩28,620 | ₩28,714 | ₩27,335 | ₩27,388 | -4.31% | 233.3만 |
|---|
| 2026.03.19 | ₩28,500 | ₩28,915 | ₩28,500 | ₩28,687 | +0.66% | 123.8만 |
|---|
| 2026.03.18 | ₩28,848 | ₩28,982 | ₩28,553 | ₩28,567 | -0.97% | 66만 |
|---|
| 2026.03.17 | ₩28,808 | ₩29,143 | ₩28,808 | ₩28,969 | +0.56% | 70.5만 |
|---|
| 2026.03.16 | ₩28,902 | ₩29,303 | ₩28,875 | ₩28,875 | -0.09% | 85만 |
|---|
| 2026.03.13 | ₩29,223 | ₩29,451 | ₩28,661 | ₩28,728 | -1.70% | 109만 |
|---|
| 2026.03.12 | ₩29,424 | ₩29,491 | ₩29,022 | ₩29,049 | -1.27% | 54.7만 |
|---|
| 2026.03.11 | ₩29,665 | ₩29,732 | ₩29,330 | ₩29,598 | -0.23% | 51.6만 |
|---|
| 2026.03.10 | ₩29,437 | ₩30,067 | ₩29,437 | ₩29,719 | +0.96% | 156.1만 |
|---|
| 2026.03.09 | ₩29,330 | ₩29,531 | ₩28,553 | ₩29,451 | +0.41% | 111.8만 |
|---|
| 2026.03.06 | ₩30,027 | ₩30,027 | ₩29,437 | ₩29,652 | -1.25% | 112.4만 |
|---|
| 2026.03.05 | ₩30,201 | ₩30,455 | ₩29,960 | ₩30,161 | -0.13% | 55.1만 |
|---|
| 2026.03.04 | ₩30,335 | ₩30,509 | ₩30,134 | ₩30,268 | -0.22% | 66.6만 |
|---|
| 2026.03.03 | ₩30,053 | ₩30,455 | ₩29,826 | ₩30,201 | +0.49% | 73.4만 |
|---|
| 2026.03.02 | ₩29,879 | ₩30,683 | ₩29,531 | ₩30,482 | +2.02% | 114만 |
|---|
| 2026.02.27 | ₩30,335 | ₩30,522 | ₩30,228 | ₩30,295 | -0.13% | 54만 |
|---|
| 2026.02.26 | ₩30,040 | ₩30,482 | ₩30,027 | ₩30,428 | +1.29% | 74.7만 |
|---|
| 2026.02.25 | ₩30,053 | ₩30,120 | ₩29,571 | ₩30,040 | -0.04% | 88.8만 |
|---|
| 2026.02.24 | ₩29,986 | ₩30,080 | ₩29,625 | ₩30,040 | +0.18% | 101.8만 |
|---|
| 2026.02.23 | ₩30,295 | ₩30,589 | ₩29,812 | ₩29,933 | -1.19% | 132.7만 |
|---|
| 2026.02.20 | ₩30,187 | ₩30,375 | ₩30,107 | ₩30,321 | +0.44% | 81.7만 |
|---|
| 2026.02.19 | ₩30,335 | ₩30,388 | ₩30,053 | ₩30,281 | -0.18% | 62.4만 |
|---|
| 2026.02.18 | ₩30,361 | ₩30,603 | ₩30,228 | ₩30,348 | -0.04% | 68.1만 |
|---|
| 2026.02.17 | ₩30,616 | ₩30,616 | ₩30,067 | ₩30,361 | -0.83% | 82.8만 |
|---|
| 2026.02.13 | ₩30,442 | ₩30,857 | ₩30,053 | ₩30,522 | +0.26% | 96.7만 |
|---|
| 2026.02.12 | ₩30,509 | ₩30,817 | ₩30,295 | ₩30,388 | -0.40% | 67.2만 |
|---|
| 2026.02.11 | ₩30,348 | ₩30,736 | ₩30,321 | ₩30,428 | +0.26% | 68.6만 |
|---|
| 2026.02.10 | ₩30,174 | ₩30,295 | ₩30,094 | ₩30,241 | +0.22% | 83.5만 |
|---|
| 2026.02.09 | ₩30,402 | ₩30,402 | ₩29,759 | ₩30,134 | -0.88% | 98.6만 |
|---|
| 2026.02.06 | ₩30,629 | ₩30,736 | ₩30,375 | ₩30,469 | -0.52% | 63.3만 |
|---|
| 2026.02.05 | ₩30,723 | ₩30,817 | ₩30,375 | ₩30,469 | -0.83% | 97만 |
|---|
| 2026.02.04 | ₩30,629 | ₩30,830 | ₩30,455 | ₩30,803 | +0.57% | 84.4만 |
|---|
| 2026.02.03 | ₩30,375 | ₩30,777 | ₩30,187 | ₩30,562 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩30,536 | ₩30,562 | ₩30,134 | ₩30,228 | -1.01% | 196만 |
|---|
| 2026.01.30 | ₩31,714 | ₩31,714 | ₩30,308 | ₩30,482 | -3.89% | 285.6만 |
|---|
| 2026.01.29 | ₩31,875 | ₩31,955 | ₩31,460 | ₩31,795 | -0.25% | 109.7만 |
|---|
| 2026.01.28 | ₩32,036 | ₩32,210 | ₩31,795 | ₩31,808 | -0.71% | 65.3만 |
|---|
| 2026.01.27 | ₩31,473 | ₩31,955 | ₩31,353 | ₩31,955 | +1.53% | 56.7만 |
|---|
| 2026.01.26 | ₩31,486 | ₩31,567 | ₩31,098 | ₩31,473 | -0.04% | 79.1만 |
|---|
| 2026.01.23 | ₩31,634 | ₩31,634 | ₩31,339 | ₩31,500 | -0.42% | 128.1만 |
|---|
| 2026.01.22 | ₩31,634 | ₩31,848 | ₩31,527 | ₩31,567 | -0.21% | 76.9만 |
|---|
| 2026.01.21 | ₩31,607 | ₩31,607 | ₩31,111 | ₩31,580 | -0.08% | 80.6만 |
|---|
| 2026.01.20 | ₩31,848 | ₩31,848 | ₩31,393 | ₩31,433 | -1.30% | 75.5만 |
|---|
| 2026.01.16 | ₩31,567 | ₩32,183 | ₩31,567 | ₩32,183 | +1.95% | 79.1만 |
|---|
| 2026.01.15 | ₩31,045 | ₩31,594 | ₩30,897 | ₩31,567 | +1.68% | 84.3만 |
|---|
| 2026.01.14 | ₩30,656 | ₩31,071 | ₩30,495 | ₩31,058 | +1.31% | 53만 |
|---|
| 2026.01.13 | ₩30,870 | ₩30,870 | ₩30,495 | ₩30,643 | -0.74% | 51.8만 |
|---|
| 2026.01.12 | ₩30,844 | ₩30,870 | ₩30,495 | ₩30,777 | -0.22% | 62.6만 |
|---|
| 2026.01.09 | ₩30,897 | ₩31,178 | ₩30,790 | ₩30,830 | -0.22% | 107.3만 |
|---|
| 2026.01.08 | ₩30,107 | ₩30,736 | ₩29,986 | ₩30,469 | +1.20% | 88만 |
|---|
| 2026.01.07 | ₩30,375 | ₩30,536 | ₩30,027 | ₩30,053 | -1.06% | 78.8만 |
|---|
| 2026.01.06 | ₩30,281 | ₩30,402 | ₩29,986 | ₩30,375 | +0.31% | 69.9만 |
|---|
| 2026.01.05 | ₩30,254 | ₩30,308 | ₩29,853 | ₩30,241 | -0.04% | 78.2만 |
|---|
| 2026.01.02 | ₩29,759 | ₩30,415 | ₩29,545 | ₩30,228 | +1.58% | 81.5만 |
|---|
| 2025.12.31 | ₩29,786 | ₩29,879 | ₩29,678 | ₩29,705 | -0.27% | 46.7만 |
|---|
| 2025.12.30 | ₩29,719 | ₩29,799 | ₩29,625 | ₩29,678 | -0.14% | 35.2만 |
|---|
| 2025.12.29 | ₩29,866 | ₩29,920 | ₩29,558 | ₩29,652 | -0.72% | 41.6만 |
|---|
| 2025.12.26 | ₩29,973 | ₩30,040 | ₩29,732 | ₩29,853 | -0.40% | 37.7만 |
|---|
| 2025.12.24 | ₩29,705 | ₩29,933 | ₩29,705 | ₩29,906 | +0.68% | 26만 |
|---|
| 2025.12.23 | ₩30,027 | ₩30,067 | ₩29,611 | ₩29,652 | -1.25% | 52.6만 |
|---|
| 2025.12.22 | ₩29,866 | ₩30,080 | ₩29,705 | ₩30,013 | +0.49% | 44.7만 |
|---|
| 2025.12.19 | ₩29,745 | ₩29,920 | ₩29,652 | ₩29,759 | +0.05% | 67.1만 |
|---|
| 2025.12.18 | ₩29,545 | ₩29,853 | ₩29,545 | ₩29,719 | +0.59% | 61.5만 |
|---|
| 2025.12.17 | ₩29,250 | ₩29,745 | ₩29,250 | ₩29,504 | +0.87% | 72.5만 |
|---|
| 2025.12.16 | ₩29,397 | ₩29,478 | ₩29,103 | ₩29,103 | -1.00% | 138.2만 |
|---|
| 2025.12.15 | ₩30,522 | ₩30,589 | ₩30,321 | ₩30,509 | -0.04% | 60.1만 |
|---|
| 2025.12.12 | ₩30,469 | ₩30,777 | ₩30,388 | ₩30,402 | -0.22% | 43.7만 |
|---|
| 2025.12.11 | ₩30,643 | ₩30,710 | ₩30,415 | ₩30,469 | -0.57% | 45.3만 |
|---|
| 2025.12.10 | ₩30,295 | ₩30,683 | ₩30,268 | ₩30,549 | +0.84% | 64.7만 |
|---|
| 2025.12.09 | ₩30,549 | ₩30,736 | ₩30,268 | ₩30,295 | -0.83% | 82만 |
|---|
| 2025.12.08 | ₩30,817 | ₩30,844 | ₩30,495 | ₩30,549 | -0.87% | 61.6만 |
|---|
| 2025.12.05 | ₩30,656 | ₩30,924 | ₩30,589 | ₩30,790 | +0.44% | 40만 |
|---|
| 2025.12.04 | ₩30,790 | ₩30,911 | ₩30,509 | ₩30,656 | -0.43% | 59.7만 |
|---|
| 2025.12.03 | ₩30,616 | ₩30,844 | ₩30,616 | ₩30,803 | +0.61% | 32.9만 |
|---|
| 2025.12.02 | ₩30,643 | ₩30,710 | ₩30,482 | ₩30,562 | -0.26% | 88.1만 |
|---|
| 2025.12.01 | ₩30,522 | ₩30,683 | ₩30,428 | ₩30,629 | +0.35% | 87만 |
|---|
| 2025.11.28 | ₩30,710 | ₩30,817 | ₩30,603 | ₩30,683 | -0.09% | 50.5만 |
|---|
| 2025.11.26 | ₩30,335 | ₩30,911 | ₩30,335 | ₩30,656 | +1.06% | 96.9만 |
|---|
| 2025.11.25 | ₩29,638 | ₩30,402 | ₩29,638 | ₩30,375 | +2.49% | 150.3만 |
|---|
| 2025.11.24 | ₩29,652 | ₩29,719 | ₩29,437 | ₩29,625 | -0.09% | 68.7만 |
|---|
| 2025.11.21 | ₩29,049 | ₩29,759 | ₩29,049 | ₩29,625 | +1.98% | 66.6만 |
|---|
| 2025.11.20 | ₩29,210 | ₩29,451 | ₩29,009 | ₩29,022 | -0.64% | 59.2만 |
|---|
| 2025.11.19 | ₩29,210 | ₩29,344 | ₩29,049 | ₩29,129 | -0.28% | 51.9만 |
|---|
| 2025.11.18 | ₩29,116 | ₩29,250 | ₩28,995 | ₩29,223 | +0.37% | 69.3만 |
|---|
| 2025.11.17 | ₩29,437 | ₩29,611 | ₩29,089 | ₩29,129 | -1.05% | 76.1만 |
|---|
| 2025.11.14 | ₩29,357 | ₩29,545 | ₩29,263 | ₩29,491 | +0.46% | 50.6만 |
|---|
| 2025.11.13 | ₩29,611 | ₩29,732 | ₩29,464 | ₩29,545 | -0.23% | 70.7만 |
|---|
| 2025.11.12 | ₩29,853 | ₩29,933 | ₩29,545 | ₩29,652 | -0.67% | 79.9만 |
|---|
| 2025.11.11 | ₩29,464 | ₩29,933 | ₩29,464 | ₩29,879 | +1.41% | 62.9만 |
|---|
| 2025.11.10 | ₩29,826 | ₩29,826 | ₩29,464 | ₩29,464 | -1.21% | 57만 |
|---|
| 2025.11.07 | ₩29,357 | ₩29,745 | ₩29,357 | ₩29,719 | +1.23% | 66.6만 |
|---|
| 2025.11.06 | ₩29,772 | ₩29,812 | ₩29,451 | ₩29,451 | -1.08% | 46.4만 |
|---|
| 2025.11.05 | ₩29,571 | ₩29,826 | ₩29,571 | ₩29,772 | +0.68% | 49.6만 |
|---|
| 2025.11.04 | ₩29,223 | ₩29,598 | ₩29,089 | ₩29,585 | +1.24% | 81.4만 |
|---|
| 2025.11.03 | ₩29,290 | ₩29,330 | ₩28,888 | ₩29,330 | +0.14% | 125.3만 |
|---|
| 2025.10.31 | ₩29,236 | ₩29,357 | ₩28,821 | ₩29,277 | +0.14% | 138.8만 |
|---|
| 2025.10.30 | ₩29,384 | ₩29,518 | ₩29,049 | ₩29,223 | -0.55% | 138.9만 |
|---|
| 2025.10.29 | ₩29,826 | ₩30,013 | ₩29,344 | ₩29,464 | -1.21% | 74.1만 |
|---|
| 2025.10.28 | ₩29,986 | ₩30,027 | ₩29,678 | ₩29,772 | -0.71% | 70.1만 |
|---|
| 2025.10.27 | ₩29,986 | ₩30,080 | ₩29,839 | ₩30,013 | +0.09% | 66만 |
|---|
| 2025.10.24 | ₩29,839 | ₩30,134 | ₩29,799 | ₩29,906 | +0.22% | 63만 |
|---|
| 2025.10.23 | ₩29,946 | ₩30,013 | ₩29,665 | ₩29,705 | -0.81% | 57.8만 |
|---|
| 2025.10.22 | ₩29,598 | ₩29,986 | ₩29,598 | ₩29,933 | +1.13% | 74.4만 |
|---|
| 2025.10.21 | ₩29,665 | ₩29,745 | ₩29,518 | ₩29,611 | -0.18% | 45.5만 |
|---|
| 2025.10.20 | ₩29,478 | ₩29,759 | ₩29,290 | ₩29,745 | +0.91% | 86.1만 |
|---|
| 2025.10.17 | ₩29,170 | ₩29,411 | ₩29,076 | ₩29,411 | +0.83% | 30.4만 |
|---|
| 2025.10.16 | ₩29,638 | ₩29,705 | ₩29,103 | ₩29,170 | -1.58% | 59.4만 |
|---|
| 2025.10.15 | ₩29,719 | ₩29,812 | ₩29,585 | ₩29,652 | -0.23% | 39.4만 |
|---|
| 2025.10.14 | ₩29,196 | ₩29,719 | ₩29,196 | ₩29,638 | +1.51% | 43.9만 |
|---|
| 2025.10.13 | ₩29,183 | ₩29,451 | ₩29,062 | ₩29,397 | +0.73% | 60.4만 |
|---|
| 2025.10.10 | ₩29,370 | ₩29,545 | ₩28,995 | ₩29,049 | -1.09% | 48.8만 |
|---|