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 | ₩23,630 | ₩23,630 | ₩23,174 | ₩23,455 | -0.74% | 176.8만 |
| 2026.10.08 | ₩23,107 | ₩23,616 | ₩22,973 | ₩23,549 | +1.92% | 191.1만 |
| 2026.10.07 | ₩23,509 | ₩23,536 | ₩23,107 | ₩23,254 | -1.08% | 209.9만 |
| 2026.10.06 | ₩23,616 | ₩23,804 | ₩23,469 | ₩23,724 | +0.45% | 151.8만 |
| 2026.10.05 | ₩23,844 | ₩23,911 | ₩23,482 | ₩23,603 | -1.01% | 173.5만 |
| 2026.10.02 | ₩24,354 | ₩24,528 | ₩23,670 | ₩23,817 | -2.20% | 381.3만 |
| 2026.10.01 | ₩24,421 | ₩24,421 | ₩23,831 | ₩24,139 | -1.15% | 194.3만 |
| 2026.09.30 | ₩25,212 | ₩25,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,421 |
| -3.14% |
| 325.8만 |
| 2026.09.29 | ₩25,091 | ₩25,266 | ₩24,810 | ₩25,065 | -0.11% | 245.3만 |
|---|
| 2026.09.28 | ₩25,226 | ₩25,319 | ₩24,877 | ₩25,065 | -0.64% | 185.6만 |
|---|
| 2026.09.25 | ₩25,480 | ₩25,494 | ₩25,078 | ₩25,346 | -0.53% | 171.6만 |
|---|
| 2026.09.24 | ₩26,044 | ₩26,057 | ₩25,333 | ₩25,373 | -2.57% | 146.1만 |
|---|
| 2026.09.23 | ₩26,674 | ₩26,687 | ₩25,909 | ₩25,909 | -2.87% | 263.5만 |
|---|
| 2026.09.22 | ₩26,620 | ₩26,835 | ₩26,553 | ₩26,701 | +0.30% | 93만 |
|---|
| 2026.09.21 | ₩26,406 | ₩26,607 | ₩26,339 | ₩26,500 | +0.36% | 62만 |
|---|
| 2026.09.18 | ₩26,593 | ₩26,593 | ₩26,231 | ₩26,258 | -1.26% | 116만 |
|---|
| 2026.09.17 | ₩26,821 | ₩26,929 | ₩26,553 | ₩26,553 | -1.00% | 76만 |
|---|
| 2026.09.16 | ₩26,754 | ₩26,956 | ₩26,258 | ₩26,473 | -1.05% | 114.9만 |
|---|
| 2026.09.15 | ₩27,063 | ₩27,103 | ₩26,620 | ₩26,674 | -1.44% | 234.1만 |
|---|
| 2026.09.14 | ₩27,720 | ₩28,028 | ₩27,546 | ₩27,720 | 0.00% | 53.2만 |
|---|
| 2026.09.11 | ₩28,203 | ₩28,270 | ₩27,854 | ₩27,881 | -1.14% | 43.1만 |
|---|
| 2026.09.10 | ₩28,645 | ₩28,672 | ₩27,934 | ₩28,002 | -2.25% | 49.3만 |
|---|
| 2026.09.09 | ₩28,994 | ₩29,141 | ₩28,712 | ₩28,739 | -0.88% | 26.9만 |
|---|
| 2026.09.08 | ₩29,209 | ₩29,329 | ₩28,967 | ₩28,967 | -0.83% | 42.2만 |
|---|
| 2026.09.04 | ₩28,967 | ₩29,316 | ₩28,887 | ₩29,222 | +0.88% | 27.6만 |
|---|
| 2026.09.03 | ₩29,141 | ₩29,262 | ₩28,860 | ₩29,088 | -0.18% | 22.9만 |
|---|
| 2026.09.02 | ₩28,833 | ₩28,994 | ₩28,779 | ₩28,994 | +0.56% | 29.5만 |
|---|
| 2026.09.01 | ₩28,994 | ₩29,061 | ₩28,699 | ₩28,766 | -0.79% | 26.4만 |
|---|
| 2026.08.31 | ₩29,276 | ₩29,356 | ₩28,994 | ₩29,101 | -0.60% | 27.6만 |
|---|
| 2026.08.28 | ₩29,302 | ₩29,463 | ₩29,182 | ₩29,209 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩29,101 | ₩29,396 | ₩29,034 | ₩29,302 | +0.69% | 39.2만 |
|---|
| 2026.08.26 | ₩29,490 | ₩29,490 | ₩29,115 | ₩29,115 | -1.27% | 23.8만 |
|---|
| 2026.08.25 | ₩29,611 | ₩29,732 | ₩29,329 | ₩29,410 | -0.68% | 24.8만 |
|---|
| 2026.08.24 | ₩29,504 | ₩29,664 | ₩29,463 | ₩29,571 | +0.23% | 18.8만 |
|---|
| 2026.08.21 | ₩29,664 | ₩29,664 | ₩29,477 | ₩29,530 | -0.45% | 44만 |
|---|
| 2026.08.20 | ₩29,879 | ₩29,960 | ₩29,477 | ₩29,597 | -0.94% | 33.5만 |
|---|
| 2026.08.19 | ₩29,624 | ₩30,147 | ₩29,624 | ₩29,973 | +1.18% | 40.9만 |
|---|
| 2026.08.18 | ₩29,664 | ₩29,664 | ₩29,383 | ₩29,504 | -0.54% | 23.9만 |
|---|
| 2026.08.17 | ₩29,651 | ₩29,678 | ₩29,477 | ₩29,571 | -0.27% | 16.6만 |
|---|
| 2026.08.14 | ₩29,691 | ₩29,946 | ₩29,611 | ₩29,664 | -0.09% | 34.6만 |
|---|
| 2026.08.13 | ₩29,557 | ₩29,745 | ₩29,557 | ₩29,678 | +0.41% | 31.4만 |
|---|
| 2026.08.12 | ₩29,597 | ₩29,839 | ₩29,463 | ₩29,477 | -0.41% | 26.4만 |
|---|
| 2026.08.11 | ₩29,289 | ₩29,638 | ₩29,155 | ₩29,584 | +1.01% | 32.5만 |
|---|
| 2026.08.10 | ₩29,343 | ₩29,343 | ₩28,913 | ₩29,235 | -0.37% | 37.5만 |
|---|
| 2026.08.07 | ₩28,887 | ₩29,638 | ₩28,887 | ₩29,490 | +2.09% | 50.7만 |
|---|
| 2026.08.06 | ₩29,007 | ₩29,007 | ₩28,699 | ₩28,833 | -0.60% | 59.8만 |
|---|
| 2026.08.05 | ₩29,034 | ₩29,048 | ₩28,699 | ₩28,927 | -0.37% | 56만 |
|---|
| 2026.08.04 | ₩29,034 | ₩29,155 | ₩28,806 | ₩29,101 | +0.23% | 65.5만 |
|---|
| 2026.08.03 | ₩29,007 | ₩29,289 | ₩28,954 | ₩29,007 | 0.00% | 38.2만 |
|---|
| 2026.07.31 | ₩29,088 | ₩29,115 | ₩28,618 | ₩28,833 | -0.88% | 86.8만 |
|---|
| 2026.07.30 | ₩29,369 | ₩29,517 | ₩28,927 | ₩29,182 | -0.64% | 49.6만 |
|---|
| 2026.07.29 | ₩29,490 | ₩29,611 | ₩29,302 | ₩29,369 | -0.41% | 42만 |
|---|
| 2026.07.28 | ₩29,128 | ₩29,624 | ₩29,128 | ₩29,611 | +1.66% | 24.7만 |
|---|
| 2026.07.27 | ₩29,034 | ₩29,289 | ₩29,034 | ₩29,061 | +0.09% | 30.2만 |
|---|
| 2026.07.24 | ₩28,940 | ₩29,155 | ₩28,833 | ₩28,927 | -0.05% | 59.3만 |
|---|
| 2026.07.23 | ₩28,927 | ₩29,021 | ₩28,618 | ₩28,779 | -0.51% | 63.7만 |
|---|
| 2026.07.22 | ₩29,356 | ₩29,517 | ₩28,994 | ₩29,155 | -0.69% | 64.6만 |
|---|
| 2026.07.21 | ₩29,463 | ₩29,638 | ₩29,249 | ₩29,356 | -0.36% | 119.9만 |
|---|
| 2026.07.20 | ₩29,919 | ₩30,000 | ₩29,276 | ₩29,383 | -1.79% | 68.1만 |
|---|
| 2026.07.17 | ₩30,389 | ₩30,415 | ₩29,745 | ₩29,892 | -1.63% | 52.3만 |
|---|
| 2026.07.16 | ₩29,933 | ₩30,456 | ₩29,933 | ₩30,389 | +1.52% | 38.7만 |
|---|
| 2026.07.15 | ₩29,799 | ₩30,308 | ₩29,799 | ₩30,000 | +0.68% | 51.1만 |
|---|
| 2026.07.14 | ₩29,597 | ₩29,973 | ₩29,517 | ₩29,825 | +0.77% | 64만 |
|---|
| 2026.07.13 | ₩29,691 | ₩29,772 | ₩29,262 | ₩29,369 | -1.08% | 43.4만 |
|---|
| 2026.07.10 | ₩29,584 | ₩29,758 | ₩29,544 | ₩29,718 | +0.45% | 36.4만 |
|---|
| 2026.07.09 | ₩29,356 | ₩29,678 | ₩29,168 | ₩29,557 | +0.69% | 38.6만 |
|---|
| 2026.07.08 | ₩29,423 | ₩29,517 | ₩29,222 | ₩29,276 | -0.50% | 36.2만 |
|---|
| 2026.07.07 | ₩29,745 | ₩29,919 | ₩29,477 | ₩29,557 | -0.63% | 62.1만 |
|---|
| 2026.07.06 | ₩29,463 | ₩29,812 | ₩29,450 | ₩29,758 | +1.00% | 59.9만 |
|---|
| 2026.07.02 | ₩29,517 | ₩29,691 | ₩29,343 | ₩29,557 | +0.14% | 45.3만 |
|---|
| 2026.07.01 | ₩29,450 | ₩29,691 | ₩29,383 | ₩29,423 | -0.09% | 46만 |
|---|
| 2026.06.30 | ₩29,410 | ₩29,825 | ₩29,410 | ₩29,571 | +0.55% | 63.2만 |
|---|
| 2026.06.29 | ₩29,423 | ₩29,530 | ₩29,101 | ₩29,530 | +0.36% | 63.7만 |
|---|
| 2026.06.26 | ₩28,940 | ₩29,436 | ₩28,887 | ₩29,436 | +1.71% | 43.4만 |
|---|
| 2026.06.25 | ₩28,846 | ₩29,155 | ₩28,793 | ₩29,007 | +0.56% | 22.6만 |
|---|
| 2026.06.24 | ₩28,793 | ₩29,128 | ₩28,766 | ₩28,873 | +0.28% | 24.3만 |
|---|
| 2026.06.23 | ₩28,511 | ₩28,860 | ₩28,484 | ₩28,806 | +1.03% | 31.3만 |
|---|
| 2026.06.22 | ₩28,739 | ₩28,900 | ₩28,511 | ₩28,538 | -0.70% | 29.9만 |
|---|
| 2026.06.18 | ₩28,766 | ₩28,860 | ₩28,659 | ₩28,766 | 0.00% | 52만 |
|---|
| 2026.06.17 | ₩29,141 | ₩29,155 | ₩28,417 | ₩28,605 | -1.84% | 56만 |
|---|
| 2026.06.16 | ₩28,967 | ₩29,249 | ₩28,967 | ₩29,168 | +0.69% | 55.1만 |
|---|
| 2026.06.15 | ₩29,007 | ₩29,235 | ₩28,779 | ₩28,860 | -0.51% | 48.5만 |
|---|
| 2026.06.12 | ₩29,410 | ₩29,544 | ₩29,343 | ₩29,450 | +0.14% | 43.6만 |
|---|
| 2026.06.11 | ₩29,276 | ₩29,490 | ₩29,155 | ₩29,356 | +0.27% | 44.7만 |
|---|
| 2026.06.10 | ₩29,235 | ₩29,436 | ₩29,088 | ₩29,088 | -0.50% | 28.8만 |
|---|
| 2026.06.09 | ₩28,846 | ₩29,396 | ₩28,846 | ₩29,369 | +1.81% | 43만 |
|---|
| 2026.06.08 | ₩29,222 | ₩29,302 | ₩28,685 | ₩28,753 | -1.61% | 37.6만 |
|---|
| 2026.06.05 | ₩29,128 | ₩29,329 | ₩29,007 | ₩29,074 | -0.18% | 36.7만 |
|---|
| 2026.06.04 | ₩29,007 | ₩29,410 | ₩29,007 | ₩29,276 | +0.92% | 34.9만 |
|---|
| 2026.06.03 | ₩29,101 | ₩29,222 | ₩28,806 | ₩28,900 | -0.69% | 57.3만 |
|---|
| 2026.06.02 | ₩29,209 | ₩29,490 | ₩29,209 | ₩29,262 | +0.18% | 34.6만 |
|---|
| 2026.06.01 | ₩29,316 | ₩29,504 | ₩29,155 | ₩29,209 | -0.37% | 31.5만 |
|---|
| 2026.05.29 | ₩29,490 | ₩29,651 | ₩29,450 | ₩29,651 | +0.55% | 25.9만 |
|---|
| 2026.05.28 | ₩29,504 | ₩29,611 | ₩29,396 | ₩29,557 | +0.18% | 28.6만 |
|---|
| 2026.05.27 | ₩29,410 | ₩29,758 | ₩29,410 | ₩29,544 | +0.46% | 31.6만 |
|---|
| 2026.05.26 | ₩29,249 | ₩29,436 | ₩29,195 | ₩29,436 | +0.64% | 27.2만 |
|---|
| 2026.05.22 | ₩29,396 | ₩29,436 | ₩29,034 | ₩29,128 | -0.91% | 54.7만 |
|---|
| 2026.05.21 | ₩29,048 | ₩29,356 | ₩28,820 | ₩29,262 | +0.74% | 41.4만 |
|---|
| 2026.05.20 | ₩28,860 | ₩29,302 | ₩28,712 | ₩29,141 | +0.98% | 39.6만 |
|---|
| 2026.05.19 | ₩29,088 | ₩29,128 | ₩28,739 | ₩28,793 | -1.01% | 44.7만 |
|---|
| 2026.05.18 | ₩29,302 | ₩29,477 | ₩29,115 | ₩29,182 | -0.41% | 39.6만 |
|---|
| 2026.05.15 | ₩29,477 | ₩29,477 | ₩29,101 | ₩29,168 | -1.05% | 55.6만 |
|---|
| 2026.05.14 | ₩29,772 | ₩29,933 | ₩29,584 | ₩29,611 | -0.54% | 37.9만 |
|---|
| 2026.05.13 | ₩29,825 | ₩29,879 | ₩29,651 | ₩29,664 | -0.54% | 57.8만 |
|---|
| 2026.05.12 | ₩30,067 | ₩30,134 | ₩29,812 | ₩29,866 | -0.67% | 63.6만 |
|---|
| 2026.05.11 | ₩30,590 | ₩30,603 | ₩30,094 | ₩30,120 | -1.53% | 36.9만 |
|---|
| 2026.05.08 | ₩30,469 | ₩30,684 | ₩30,335 | ₩30,550 | +0.26% | 29.4만 |
|---|
| 2026.05.07 | ₩30,751 | ₩30,751 | ₩30,389 | ₩30,590 | -0.52% | 33.8만 |
|---|
| 2026.05.06 | ₩30,818 | ₩30,871 | ₩30,603 | ₩30,684 | -0.44% | 35.7만 |
|---|
| 2026.05.05 | ₩30,483 | ₩30,657 | ₩30,322 | ₩30,550 | +0.22% | 41.8만 |
|---|
| 2026.05.04 | ₩30,831 | ₩30,831 | ₩30,348 | ₩30,375 | -1.48% | 64.6만 |
|---|
| 2026.05.01 | ₩30,992 | ₩31,126 | ₩30,751 | ₩30,992 | 0.00% | 39만 |
|---|
| 2026.04.30 | ₩30,590 | ₩31,059 | ₩30,523 | ₩30,871 | +0.92% | 84.2만 |
|---|
| 2026.04.29 | ₩30,925 | ₩30,925 | ₩30,322 | ₩30,429 | -1.60% | 97.2만 |
|---|
| 2026.04.28 | ₩30,925 | ₩31,113 | ₩30,858 | ₩30,952 | +0.09% | 49.5만 |
|---|
| 2026.04.27 | ₩30,791 | ₩31,073 | ₩30,791 | ₩30,938 | +0.48% | 32.1만 |
|---|
| 2026.04.24 | ₩30,563 | ₩30,871 | ₩30,429 | ₩30,818 | +0.83% | 62.9만 |
|---|
| 2026.04.23 | ₩30,630 | ₩30,711 | ₩30,362 | ₩30,509 | -0.39% | 33.8만 |
|---|
| 2026.04.22 | ₩30,818 | ₩30,992 | ₩30,590 | ₩30,737 | -0.26% | 57.3만 |
|---|
| 2026.04.21 | ₩30,751 | ₩31,099 | ₩30,509 | ₩30,617 | -0.44% | 52.9만 |
|---|
| 2026.04.20 | ₩30,550 | ₩30,697 | ₩30,268 | ₩30,697 | +0.48% | 40.6만 |
|---|
| 2026.04.17 | ₩30,295 | ₩30,871 | ₩30,295 | ₩30,778 | +1.59% | 49.4만 |
|---|
| 2026.04.16 | ₩30,617 | ₩30,617 | ₩30,040 | ₩30,080 | -1.75% | 70.5만 |
|---|
| 2026.04.15 | ₩30,389 | ₩30,657 | ₩30,214 | ₩30,657 | +0.88% | 43.1만 |
|---|
| 2026.04.14 | ₩30,174 | ₩30,375 | ₩30,174 | ₩30,375 | +0.67% | 24.8만 |
|---|
| 2026.04.13 | ₩29,691 | ₩30,120 | ₩29,544 | ₩30,080 | +1.31% | 20.3만 |
|---|
| 2026.04.10 | ₩29,866 | ₩29,933 | ₩29,718 | ₩29,879 | +0.04% | 18.2만 |
|---|
| 2026.04.09 | ₩29,463 | ₩29,973 | ₩29,463 | ₩29,879 | +1.41% | 33.4만 |
|---|
| 2026.04.08 | ₩29,490 | ₩29,611 | ₩29,329 | ₩29,530 | +0.14% | 58.1만 |
|---|
| 2026.04.07 | ₩29,007 | ₩29,141 | ₩28,793 | ₩28,846 | -0.55% | 43.2만 |
|---|
| 2026.04.06 | ₩28,913 | ₩29,276 | ₩28,900 | ₩29,088 | +0.60% | 40.3만 |
|---|
| 2026.04.02 | ₩28,243 | ₩29,007 | ₩28,230 | ₩28,981 | +2.61% | 40.6만 |
|---|
| 2026.04.01 | ₩28,913 | ₩28,940 | ₩28,659 | ₩28,685 | -0.79% | 43.7만 |
|---|
| 2026.03.31 | ₩28,377 | ₩28,820 | ₩28,203 | ₩28,793 | +1.47% | 65.3만 |
|---|
| 2026.03.30 | ₩27,747 | ₩28,310 | ₩27,666 | ₩28,042 | +1.06% | 73만 |
|---|
| 2026.03.27 | ₩27,894 | ₩27,948 | ₩27,452 | ₩27,532 | -1.30% | 80.8만 |
|---|
| 2026.03.26 | ₩28,176 | ₩28,390 | ₩28,015 | ₩28,055 | -0.43% | 75.4만 |
|---|
| 2026.03.25 | ₩28,122 | ₩28,538 | ₩28,122 | ₩28,390 | +0.95% | 63.4만 |
|---|
| 2026.03.24 | ₩27,908 | ₩28,283 | ₩27,760 | ₩27,921 | +0.05% | 83.6만 |
|---|
| 2026.03.23 | ₩27,841 | ₩28,377 | ₩27,733 | ₩28,069 | +0.82% | 105.2만 |
|---|
| 2026.03.20 | ₩28,659 | ₩28,753 | ₩27,371 | ₩27,425 | -4.31% | 233.3만 |
|---|
| 2026.03.19 | ₩28,538 | ₩28,954 | ₩28,538 | ₩28,726 | +0.66% | 123.8만 |
|---|
| 2026.03.18 | ₩28,887 | ₩29,021 | ₩28,592 | ₩28,605 | -0.97% | 66만 |
|---|
| 2026.03.17 | ₩28,846 | ₩29,182 | ₩28,846 | ₩29,007 | +0.56% | 70.5만 |
|---|
| 2026.03.16 | ₩28,940 | ₩29,343 | ₩28,913 | ₩28,913 | -0.09% | 85만 |
|---|
| 2026.03.13 | ₩29,262 | ₩29,490 | ₩28,699 | ₩28,766 | -1.70% | 109만 |
|---|
| 2026.03.12 | ₩29,463 | ₩29,530 | ₩29,061 | ₩29,088 | -1.27% | 54.7만 |
|---|
| 2026.03.11 | ₩29,705 | ₩29,772 | ₩29,369 | ₩29,638 | -0.23% | 51.6만 |
|---|
| 2026.03.10 | ₩29,477 | ₩30,107 | ₩29,477 | ₩29,758 | +0.96% | 156.1만 |
|---|
| 2026.03.09 | ₩29,369 | ₩29,571 | ₩28,592 | ₩29,490 | +0.41% | 111.8만 |
|---|
| 2026.03.06 | ₩30,067 | ₩30,067 | ₩29,477 | ₩29,691 | -1.25% | 112.4만 |
|---|
| 2026.03.05 | ₩30,241 | ₩30,496 | ₩30,000 | ₩30,201 | -0.13% | 55.1만 |
|---|
| 2026.03.04 | ₩30,375 | ₩30,550 | ₩30,174 | ₩30,308 | -0.22% | 66.6만 |
|---|
| 2026.03.03 | ₩30,094 | ₩30,496 | ₩29,866 | ₩30,241 | +0.49% | 73.4만 |
|---|
| 2026.03.02 | ₩29,919 | ₩30,724 | ₩29,571 | ₩30,523 | +2.02% | 114만 |
|---|
| 2026.02.27 | ₩30,375 | ₩30,563 | ₩30,268 | ₩30,335 | -0.13% | 54만 |
|---|
| 2026.02.26 | ₩30,080 | ₩30,523 | ₩30,067 | ₩30,469 | +1.29% | 74.7만 |
|---|
| 2026.02.25 | ₩30,094 | ₩30,161 | ₩29,611 | ₩30,080 | -0.04% | 88.8만 |
|---|
| 2026.02.24 | ₩30,027 | ₩30,120 | ₩29,664 | ₩30,080 | +0.18% | 101.8만 |
|---|
| 2026.02.23 | ₩30,335 | ₩30,630 | ₩29,852 | ₩29,973 | -1.19% | 132.7만 |
|---|
| 2026.02.20 | ₩30,228 | ₩30,415 | ₩30,147 | ₩30,362 | +0.44% | 81.7만 |
|---|
| 2026.02.19 | ₩30,375 | ₩30,429 | ₩30,094 | ₩30,322 | -0.18% | 62.4만 |
|---|
| 2026.02.18 | ₩30,402 | ₩30,643 | ₩30,268 | ₩30,389 | -0.04% | 68.1만 |
|---|
| 2026.02.17 | ₩30,657 | ₩30,657 | ₩30,107 | ₩30,402 | -0.83% | 82.8만 |
|---|
| 2026.02.13 | ₩30,483 | ₩30,898 | ₩30,094 | ₩30,563 | +0.26% | 96.7만 |
|---|
| 2026.02.12 | ₩30,550 | ₩30,858 | ₩30,335 | ₩30,429 | -0.40% | 67.2만 |
|---|
| 2026.02.11 | ₩30,389 | ₩30,778 | ₩30,362 | ₩30,469 | +0.26% | 68.6만 |
|---|
| 2026.02.10 | ₩30,214 | ₩30,335 | ₩30,134 | ₩30,281 | +0.22% | 83.5만 |
|---|
| 2026.02.09 | ₩30,442 | ₩30,442 | ₩29,799 | ₩30,174 | -0.88% | 98.6만 |
|---|
| 2026.02.06 | ₩30,670 | ₩30,778 | ₩30,415 | ₩30,509 | -0.52% | 63.3만 |
|---|
| 2026.02.05 | ₩30,764 | ₩30,858 | ₩30,415 | ₩30,509 | -0.83% | 97만 |
|---|
| 2026.02.04 | ₩30,670 | ₩30,871 | ₩30,496 | ₩30,845 | +0.57% | 84.4만 |
|---|
| 2026.02.03 | ₩30,415 | ₩30,818 | ₩30,228 | ₩30,603 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩30,576 | ₩30,603 | ₩30,174 | ₩30,268 | -1.01% | 196만 |
|---|
| 2026.01.30 | ₩31,757 | ₩31,757 | ₩30,348 | ₩30,523 | -3.89% | 285.6만 |
|---|
| 2026.01.29 | ₩31,917 | ₩31,998 | ₩31,502 | ₩31,837 | -0.25% | 109.7만 |
|---|
| 2026.01.28 | ₩32,078 | ₩32,253 | ₩31,837 | ₩31,850 | -0.71% | 65.3만 |
|---|
| 2026.01.27 | ₩31,515 | ₩31,998 | ₩31,394 | ₩31,998 | +1.53% | 56.7만 |
|---|
| 2026.01.26 | ₩31,529 | ₩31,609 | ₩31,140 | ₩31,515 | -0.04% | 79.1만 |
|---|
| 2026.01.23 | ₩31,676 | ₩31,676 | ₩31,381 | ₩31,542 | -0.42% | 128.1만 |
|---|
| 2026.01.22 | ₩31,676 | ₩31,891 | ₩31,569 | ₩31,609 | -0.21% | 76.9만 |
|---|
| 2026.01.21 | ₩31,649 | ₩31,649 | ₩31,153 | ₩31,622 | -0.08% | 80.6만 |
|---|
| 2026.01.20 | ₩31,891 | ₩31,891 | ₩31,435 | ₩31,475 | -1.30% | 75.5만 |
|---|
| 2026.01.16 | ₩31,609 | ₩32,226 | ₩31,609 | ₩32,226 | +1.95% | 79.1만 |
|---|
| 2026.01.15 | ₩31,086 | ₩31,636 | ₩30,938 | ₩31,609 | +1.68% | 84.3만 |
|---|
| 2026.01.14 | ₩30,697 | ₩31,113 | ₩30,536 | ₩31,099 | +1.31% | 53만 |
|---|
| 2026.01.13 | ₩30,912 | ₩30,912 | ₩30,536 | ₩30,684 | -0.74% | 51.8만 |
|---|
| 2026.01.12 | ₩30,885 | ₩30,912 | ₩30,536 | ₩30,818 | -0.22% | 62.6만 |
|---|
| 2026.01.09 | ₩30,938 | ₩31,220 | ₩30,831 | ₩30,871 | -0.22% | 107.3만 |
|---|
| 2026.01.08 | ₩30,147 | ₩30,778 | ₩30,027 | ₩30,509 | +1.20% | 88만 |
|---|
| 2026.01.07 | ₩30,415 | ₩30,576 | ₩30,067 | ₩30,094 | -1.06% | 78.8만 |
|---|
| 2026.01.06 | ₩30,322 | ₩30,442 | ₩30,027 | ₩30,415 | +0.31% | 69.9만 |
|---|
| 2026.01.05 | ₩30,295 | ₩30,348 | ₩29,892 | ₩30,281 | -0.04% | 78.2만 |
|---|
| 2026.01.02 | ₩29,799 | ₩30,456 | ₩29,584 | ₩30,268 | +1.58% | 81.5만 |
|---|
| 2025.12.31 | ₩29,825 | ₩29,919 | ₩29,718 | ₩29,745 | -0.27% | 46.7만 |
|---|
| 2025.12.30 | ₩29,758 | ₩29,839 | ₩29,664 | ₩29,718 | -0.14% | 35.2만 |
|---|
| 2025.12.29 | ₩29,906 | ₩29,960 | ₩29,597 | ₩29,691 | -0.72% | 41.6만 |
|---|
| 2025.12.26 | ₩30,013 | ₩30,080 | ₩29,772 | ₩29,892 | -0.40% | 37.7만 |
|---|
| 2025.12.24 | ₩29,745 | ₩29,973 | ₩29,745 | ₩29,946 | +0.68% | 26만 |
|---|
| 2025.12.23 | ₩30,067 | ₩30,107 | ₩29,651 | ₩29,691 | -1.25% | 52.6만 |
|---|
| 2025.12.22 | ₩29,906 | ₩30,120 | ₩29,745 | ₩30,053 | +0.49% | 44.7만 |
|---|
| 2025.12.19 | ₩29,785 | ₩29,960 | ₩29,691 | ₩29,799 | +0.05% | 67.1만 |
|---|
| 2025.12.18 | ₩29,584 | ₩29,892 | ₩29,584 | ₩29,758 | +0.59% | 61.5만 |
|---|
| 2025.12.17 | ₩29,289 | ₩29,785 | ₩29,289 | ₩29,544 | +0.87% | 72.5만 |
|---|
| 2025.12.16 | ₩29,436 | ₩29,517 | ₩29,141 | ₩29,141 | -1.00% | 138.2만 |
|---|
| 2025.12.15 | ₩30,563 | ₩30,630 | ₩30,362 | ₩30,550 | -0.04% | 60.1만 |
|---|
| 2025.12.12 | ₩30,509 | ₩30,818 | ₩30,429 | ₩30,442 | -0.22% | 43.7만 |
|---|
| 2025.12.11 | ₩30,684 | ₩30,751 | ₩30,456 | ₩30,509 | -0.57% | 45.3만 |
|---|
| 2025.12.10 | ₩30,335 | ₩30,724 | ₩30,308 | ₩30,590 | +0.84% | 64.7만 |
|---|
| 2025.12.09 | ₩30,590 | ₩30,778 | ₩30,308 | ₩30,335 | -0.83% | 82만 |
|---|
| 2025.12.08 | ₩30,858 | ₩30,885 | ₩30,536 | ₩30,590 | -0.87% | 61.6만 |
|---|
| 2025.12.05 | ₩30,697 | ₩30,965 | ₩30,630 | ₩30,831 | +0.44% | 40만 |
|---|
| 2025.12.04 | ₩30,831 | ₩30,952 | ₩30,550 | ₩30,697 | -0.43% | 59.7만 |
|---|
| 2025.12.03 | ₩30,657 | ₩30,885 | ₩30,657 | ₩30,845 | +0.61% | 32.9만 |
|---|
| 2025.12.02 | ₩30,684 | ₩30,751 | ₩30,523 | ₩30,603 | -0.26% | 88.1만 |
|---|
| 2025.12.01 | ₩30,563 | ₩30,724 | ₩30,469 | ₩30,670 | +0.35% | 87만 |
|---|
| 2025.11.28 | ₩30,751 | ₩30,858 | ₩30,643 | ₩30,724 | -0.09% | 50.5만 |
|---|
| 2025.11.26 | ₩30,375 | ₩30,952 | ₩30,375 | ₩30,697 | +1.06% | 96.9만 |
|---|
| 2025.11.25 | ₩29,678 | ₩30,442 | ₩29,678 | ₩30,415 | +2.49% | 150.3만 |
|---|
| 2025.11.24 | ₩29,691 | ₩29,758 | ₩29,477 | ₩29,664 | -0.09% | 68.7만 |
|---|
| 2025.11.21 | ₩29,088 | ₩29,799 | ₩29,088 | ₩29,664 | +1.98% | 66.6만 |
|---|
| 2025.11.20 | ₩29,249 | ₩29,490 | ₩29,048 | ₩29,061 | -0.64% | 59.2만 |
|---|
| 2025.11.19 | ₩29,249 | ₩29,383 | ₩29,088 | ₩29,168 | -0.28% | 51.9만 |
|---|
| 2025.11.18 | ₩29,155 | ₩29,289 | ₩29,034 | ₩29,262 | +0.37% | 69.3만 |
|---|
| 2025.11.17 | ₩29,477 | ₩29,651 | ₩29,128 | ₩29,168 | -1.05% | 76.1만 |
|---|
| 2025.11.14 | ₩29,396 | ₩29,584 | ₩29,302 | ₩29,530 | +0.46% | 50.6만 |
|---|
| 2025.11.13 | ₩29,651 | ₩29,772 | ₩29,504 | ₩29,584 | -0.23% | 70.7만 |
|---|
| 2025.11.12 | ₩29,892 | ₩29,973 | ₩29,584 | ₩29,691 | -0.67% | 79.9만 |
|---|
| 2025.11.11 | ₩29,504 | ₩29,973 | ₩29,504 | ₩29,919 | +1.41% | 62.9만 |
|---|
| 2025.11.10 | ₩29,866 | ₩29,866 | ₩29,504 | ₩29,504 | -1.21% | 57만 |
|---|
| 2025.11.07 | ₩29,396 | ₩29,785 | ₩29,396 | ₩29,758 | +1.23% | 66.6만 |
|---|
| 2025.11.06 | ₩29,812 | ₩29,852 | ₩29,490 | ₩29,490 | -1.08% | 46.4만 |
|---|
| 2025.11.05 | ₩29,611 | ₩29,866 | ₩29,611 | ₩29,812 | +0.68% | 49.6만 |
|---|
| 2025.11.04 | ₩29,262 | ₩29,638 | ₩29,128 | ₩29,624 | +1.24% | 81.4만 |
|---|
| 2025.11.03 | ₩29,329 | ₩29,369 | ₩28,927 | ₩29,369 | +0.14% | 125.3만 |
|---|
| 2025.10.31 | ₩29,276 | ₩29,396 | ₩28,860 | ₩29,316 | +0.14% | 138.8만 |
|---|
| 2025.10.30 | ₩29,423 | ₩29,557 | ₩29,088 | ₩29,262 | -0.55% | 138.9만 |
|---|
| 2025.10.29 | ₩29,866 | ₩30,053 | ₩29,383 | ₩29,504 | -1.21% | 74.1만 |
|---|
| 2025.10.28 | ₩30,027 | ₩30,067 | ₩29,718 | ₩29,812 | -0.71% | 70.1만 |
|---|
| 2025.10.27 | ₩30,027 | ₩30,120 | ₩29,879 | ₩30,053 | +0.09% | 66만 |
|---|
| 2025.10.24 | ₩29,879 | ₩30,174 | ₩29,839 | ₩29,946 | +0.22% | 63만 |
|---|
| 2025.10.23 | ₩29,986 | ₩30,053 | ₩29,705 | ₩29,745 | -0.81% | 57.8만 |
|---|
| 2025.10.22 | ₩29,638 | ₩30,027 | ₩29,638 | ₩29,973 | +1.13% | 74.4만 |
|---|
| 2025.10.21 | ₩29,705 | ₩29,785 | ₩29,557 | ₩29,651 | -0.18% | 45.5만 |
|---|
| 2025.10.20 | ₩29,517 | ₩29,799 | ₩29,329 | ₩29,785 | +0.91% | 86.1만 |
|---|
| 2025.10.17 | ₩29,209 | ₩29,450 | ₩29,115 | ₩29,450 | +0.83% | 30.4만 |
|---|
| 2025.10.16 | ₩29,678 | ₩29,745 | ₩29,141 | ₩29,209 | -1.58% | 59.4만 |
|---|
| 2025.10.15 | ₩29,758 | ₩29,852 | ₩29,624 | ₩29,691 | -0.23% | 39.4만 |
|---|
| 2025.10.14 | ₩29,235 | ₩29,758 | ₩29,235 | ₩29,678 | +1.51% | 43.9만 |
|---|
| 2025.10.13 | ₩29,222 | ₩29,490 | ₩29,101 | ₩29,436 | +0.73% | 60.4만 |
|---|
| 2025.10.10 | ₩29,410 | ₩29,584 | ₩29,034 | ₩29,088 | -1.09% | 48.8만 |
|---|