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 | ₩23,611 | ₩23,611 | ₩23,156 | ₩23,437 | -0.74% | 176.8만 |
| 2026.10.08 | ₩23,089 | ₩23,598 | ₩22,955 | ₩23,531 | +1.92% | 191.1만 |
| 2026.10.07 | ₩23,491 | ₩23,517 | ₩23,089 | ₩23,236 | -1.08% | 209.9만 |
| 2026.10.06 | ₩23,598 | ₩23,785 | ₩23,450 | ₩23,705 | +0.45% | 151.8만 |
| 2026.10.05 | ₩23,826 | ₩23,893 | ₩23,464 | ₩23,584 | -1.01% | 173.5만 |
| 2026.10.02 | ₩24,335 | ₩24,509 | ₩23,651 | ₩23,799 | -2.20% | 381.3만 |
| 2026.10.01 | ₩24,402 | ₩24,402 | ₩23,812 | ₩24,120 | -1.15% | 194.3만 |
| 2026.09.30 | ₩25,192 | ₩25,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,402 |
| -3.14% |
| 325.8만 |
| 2026.09.29 | ₩25,072 | ₩25,246 | ₩24,790 | ₩25,045 | -0.11% | 245.3만 |
|---|
| 2026.09.28 | ₩25,206 | ₩25,300 | ₩24,857 | ₩25,045 | -0.64% | 185.6만 |
|---|
| 2026.09.25 | ₩25,460 | ₩25,474 | ₩25,058 | ₩25,326 | -0.53% | 171.6만 |
|---|
| 2026.09.24 | ₩26,023 | ₩26,037 | ₩25,313 | ₩25,353 | -2.57% | 146.1만 |
|---|
| 2026.09.23 | ₩26,653 | ₩26,666 | ₩25,889 | ₩25,889 | -2.87% | 263.5만 |
|---|
| 2026.09.22 | ₩26,599 | ₩26,814 | ₩26,532 | ₩26,680 | +0.30% | 93만 |
|---|
| 2026.09.21 | ₩26,385 | ₩26,586 | ₩26,318 | ₩26,479 | +0.36% | 62만 |
|---|
| 2026.09.18 | ₩26,573 | ₩26,573 | ₩26,211 | ₩26,238 | -1.26% | 116만 |
|---|
| 2026.09.17 | ₩26,800 | ₩26,908 | ₩26,532 | ₩26,532 | -1.00% | 76만 |
|---|
| 2026.09.16 | ₩26,733 | ₩26,934 | ₩26,238 | ₩26,452 | -1.05% | 114.9만 |
|---|
| 2026.09.15 | ₩27,042 | ₩27,082 | ₩26,599 | ₩26,653 | -1.44% | 234.1만 |
|---|
| 2026.09.14 | ₩27,698 | ₩28,006 | ₩27,524 | ₩27,698 | 0.00% | 53.2만 |
|---|
| 2026.09.11 | ₩28,181 | ₩28,248 | ₩27,832 | ₩27,859 | -1.14% | 43.1만 |
|---|
| 2026.09.10 | ₩28,623 | ₩28,650 | ₩27,913 | ₩27,980 | -2.25% | 49.3만 |
|---|
| 2026.09.09 | ₩28,971 | ₩29,119 | ₩28,690 | ₩28,717 | -0.88% | 26.9만 |
|---|
| 2026.09.08 | ₩29,186 | ₩29,306 | ₩28,944 | ₩28,944 | -0.83% | 42.2만 |
|---|
| 2026.09.04 | ₩28,944 | ₩29,293 | ₩28,864 | ₩29,199 | +0.88% | 27.6만 |
|---|
| 2026.09.03 | ₩29,119 | ₩29,239 | ₩28,837 | ₩29,065 | -0.18% | 22.9만 |
|---|
| 2026.09.02 | ₩28,810 | ₩28,971 | ₩28,757 | ₩28,971 | +0.56% | 29.5만 |
|---|
| 2026.09.01 | ₩28,971 | ₩29,038 | ₩28,676 | ₩28,743 | -0.79% | 26.4만 |
|---|
| 2026.08.31 | ₩29,253 | ₩29,333 | ₩28,971 | ₩29,078 | -0.60% | 27.6만 |
|---|
| 2026.08.28 | ₩29,279 | ₩29,440 | ₩29,159 | ₩29,186 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩29,078 | ₩29,373 | ₩29,011 | ₩29,279 | +0.69% | 39.2만 |
|---|
| 2026.08.26 | ₩29,467 | ₩29,467 | ₩29,092 | ₩29,092 | -1.27% | 23.8만 |
|---|
| 2026.08.25 | ₩29,588 | ₩29,708 | ₩29,306 | ₩29,387 | -0.68% | 24.8만 |
|---|
| 2026.08.24 | ₩29,480 | ₩29,641 | ₩29,440 | ₩29,547 | +0.23% | 18.8만 |
|---|
| 2026.08.21 | ₩29,641 | ₩29,641 | ₩29,454 | ₩29,507 | -0.45% | 44만 |
|---|
| 2026.08.20 | ₩29,856 | ₩29,936 | ₩29,454 | ₩29,574 | -0.94% | 33.5만 |
|---|
| 2026.08.19 | ₩29,601 | ₩30,124 | ₩29,601 | ₩29,949 | +1.18% | 40.9만 |
|---|
| 2026.08.18 | ₩29,641 | ₩29,641 | ₩29,360 | ₩29,480 | -0.54% | 23.9만 |
|---|
| 2026.08.17 | ₩29,628 | ₩29,655 | ₩29,454 | ₩29,547 | -0.27% | 16.6만 |
|---|
| 2026.08.14 | ₩29,668 | ₩29,923 | ₩29,588 | ₩29,641 | -0.09% | 34.6만 |
|---|
| 2026.08.13 | ₩29,534 | ₩29,722 | ₩29,534 | ₩29,655 | +0.41% | 31.4만 |
|---|
| 2026.08.12 | ₩29,574 | ₩29,815 | ₩29,440 | ₩29,454 | -0.41% | 26.4만 |
|---|
| 2026.08.11 | ₩29,266 | ₩29,614 | ₩29,132 | ₩29,561 | +1.01% | 32.5만 |
|---|
| 2026.08.10 | ₩29,320 | ₩29,320 | ₩28,891 | ₩29,212 | -0.37% | 37.5만 |
|---|
| 2026.08.07 | ₩28,864 | ₩29,614 | ₩28,864 | ₩29,467 | +2.09% | 50.7만 |
|---|
| 2026.08.06 | ₩28,985 | ₩28,985 | ₩28,676 | ₩28,810 | -0.60% | 59.8만 |
|---|
| 2026.08.05 | ₩29,011 | ₩29,025 | ₩28,676 | ₩28,904 | -0.37% | 56만 |
|---|
| 2026.08.04 | ₩29,011 | ₩29,132 | ₩28,784 | ₩29,078 | +0.23% | 65.5만 |
|---|
| 2026.08.03 | ₩28,985 | ₩29,266 | ₩28,931 | ₩28,985 | 0.00% | 38.2만 |
|---|
| 2026.07.31 | ₩29,065 | ₩29,092 | ₩28,596 | ₩28,810 | -0.88% | 86.8만 |
|---|
| 2026.07.30 | ₩29,346 | ₩29,494 | ₩28,904 | ₩29,159 | -0.64% | 49.6만 |
|---|
| 2026.07.29 | ₩29,467 | ₩29,588 | ₩29,279 | ₩29,346 | -0.41% | 42만 |
|---|
| 2026.07.28 | ₩29,105 | ₩29,601 | ₩29,105 | ₩29,588 | +1.66% | 24.7만 |
|---|
| 2026.07.27 | ₩29,011 | ₩29,266 | ₩29,011 | ₩29,038 | +0.09% | 30.2만 |
|---|
| 2026.07.24 | ₩28,918 | ₩29,132 | ₩28,810 | ₩28,904 | -0.05% | 59.3만 |
|---|
| 2026.07.23 | ₩28,904 | ₩28,998 | ₩28,596 | ₩28,757 | -0.51% | 63.7만 |
|---|
| 2026.07.22 | ₩29,333 | ₩29,494 | ₩28,971 | ₩29,132 | -0.69% | 64.6만 |
|---|
| 2026.07.21 | ₩29,440 | ₩29,614 | ₩29,226 | ₩29,333 | -0.36% | 119.9만 |
|---|
| 2026.07.20 | ₩29,896 | ₩29,976 | ₩29,253 | ₩29,360 | -1.79% | 68.1만 |
|---|
| 2026.07.17 | ₩30,365 | ₩30,392 | ₩29,722 | ₩29,869 | -1.63% | 52.3만 |
|---|
| 2026.07.16 | ₩29,909 | ₩30,432 | ₩29,909 | ₩30,365 | +1.52% | 38.7만 |
|---|
| 2026.07.15 | ₩29,775 | ₩30,284 | ₩29,775 | ₩29,976 | +0.68% | 51.1만 |
|---|
| 2026.07.14 | ₩29,574 | ₩29,949 | ₩29,494 | ₩29,802 | +0.77% | 64만 |
|---|
| 2026.07.13 | ₩29,668 | ₩29,748 | ₩29,239 | ₩29,346 | -1.08% | 43.4만 |
|---|
| 2026.07.10 | ₩29,561 | ₩29,735 | ₩29,521 | ₩29,695 | +0.45% | 36.4만 |
|---|
| 2026.07.09 | ₩29,333 | ₩29,655 | ₩29,145 | ₩29,534 | +0.69% | 38.6만 |
|---|
| 2026.07.08 | ₩29,400 | ₩29,494 | ₩29,199 | ₩29,253 | -0.50% | 36.2만 |
|---|
| 2026.07.07 | ₩29,722 | ₩29,896 | ₩29,454 | ₩29,534 | -0.63% | 62.1만 |
|---|
| 2026.07.06 | ₩29,440 | ₩29,789 | ₩29,427 | ₩29,735 | +1.00% | 59.9만 |
|---|
| 2026.07.02 | ₩29,494 | ₩29,668 | ₩29,320 | ₩29,534 | +0.14% | 45.3만 |
|---|
| 2026.07.01 | ₩29,427 | ₩29,668 | ₩29,360 | ₩29,400 | -0.09% | 46만 |
|---|
| 2026.06.30 | ₩29,387 | ₩29,802 | ₩29,387 | ₩29,547 | +0.55% | 63.2만 |
|---|
| 2026.06.29 | ₩29,400 | ₩29,507 | ₩29,078 | ₩29,507 | +0.36% | 63.7만 |
|---|
| 2026.06.26 | ₩28,918 | ₩29,413 | ₩28,864 | ₩29,413 | +1.71% | 43.4만 |
|---|
| 2026.06.25 | ₩28,824 | ₩29,132 | ₩28,770 | ₩28,985 | +0.56% | 22.6만 |
|---|
| 2026.06.24 | ₩28,770 | ₩29,105 | ₩28,743 | ₩28,851 | +0.28% | 24.3만 |
|---|
| 2026.06.23 | ₩28,489 | ₩28,837 | ₩28,462 | ₩28,784 | +1.03% | 31.3만 |
|---|
| 2026.06.22 | ₩28,717 | ₩28,877 | ₩28,489 | ₩28,516 | -0.70% | 29.9만 |
|---|
| 2026.06.18 | ₩28,743 | ₩28,837 | ₩28,636 | ₩28,743 | 0.00% | 52만 |
|---|
| 2026.06.17 | ₩29,119 | ₩29,132 | ₩28,395 | ₩28,583 | -1.84% | 56만 |
|---|
| 2026.06.16 | ₩28,944 | ₩29,226 | ₩28,944 | ₩29,145 | +0.69% | 55.1만 |
|---|
| 2026.06.15 | ₩28,985 | ₩29,212 | ₩28,757 | ₩28,837 | -0.51% | 48.5만 |
|---|
| 2026.06.12 | ₩29,387 | ₩29,521 | ₩29,320 | ₩29,427 | +0.14% | 43.6만 |
|---|
| 2026.06.11 | ₩29,253 | ₩29,467 | ₩29,132 | ₩29,333 | +0.27% | 44.7만 |
|---|
| 2026.06.10 | ₩29,212 | ₩29,413 | ₩29,065 | ₩29,065 | -0.50% | 28.8만 |
|---|
| 2026.06.09 | ₩28,824 | ₩29,373 | ₩28,824 | ₩29,346 | +1.81% | 43만 |
|---|
| 2026.06.08 | ₩29,199 | ₩29,279 | ₩28,663 | ₩28,730 | -1.61% | 37.6만 |
|---|
| 2026.06.05 | ₩29,105 | ₩29,306 | ₩28,985 | ₩29,052 | -0.18% | 36.7만 |
|---|
| 2026.06.04 | ₩28,985 | ₩29,387 | ₩28,985 | ₩29,253 | +0.92% | 34.9만 |
|---|
| 2026.06.03 | ₩29,078 | ₩29,199 | ₩28,784 | ₩28,877 | -0.69% | 57.3만 |
|---|
| 2026.06.02 | ₩29,186 | ₩29,467 | ₩29,186 | ₩29,239 | +0.18% | 34.6만 |
|---|
| 2026.06.01 | ₩29,293 | ₩29,480 | ₩29,132 | ₩29,186 | -0.37% | 31.5만 |
|---|
| 2026.05.29 | ₩29,467 | ₩29,628 | ₩29,427 | ₩29,628 | +0.55% | 25.9만 |
|---|
| 2026.05.28 | ₩29,480 | ₩29,588 | ₩29,373 | ₩29,534 | +0.18% | 28.6만 |
|---|
| 2026.05.27 | ₩29,387 | ₩29,735 | ₩29,387 | ₩29,521 | +0.46% | 31.6만 |
|---|
| 2026.05.26 | ₩29,226 | ₩29,413 | ₩29,172 | ₩29,413 | +0.64% | 27.2만 |
|---|
| 2026.05.22 | ₩29,373 | ₩29,413 | ₩29,011 | ₩29,105 | -0.91% | 54.7만 |
|---|
| 2026.05.21 | ₩29,025 | ₩29,333 | ₩28,797 | ₩29,239 | +0.74% | 41.4만 |
|---|
| 2026.05.20 | ₩28,837 | ₩29,279 | ₩28,690 | ₩29,119 | +0.98% | 39.6만 |
|---|
| 2026.05.19 | ₩29,065 | ₩29,105 | ₩28,717 | ₩28,770 | -1.01% | 44.7만 |
|---|
| 2026.05.18 | ₩29,279 | ₩29,454 | ₩29,092 | ₩29,159 | -0.41% | 39.6만 |
|---|
| 2026.05.15 | ₩29,454 | ₩29,454 | ₩29,078 | ₩29,145 | -1.05% | 55.6만 |
|---|
| 2026.05.14 | ₩29,748 | ₩29,909 | ₩29,561 | ₩29,588 | -0.54% | 37.9만 |
|---|
| 2026.05.13 | ₩29,802 | ₩29,856 | ₩29,628 | ₩29,641 | -0.54% | 57.8만 |
|---|
| 2026.05.12 | ₩30,043 | ₩30,110 | ₩29,789 | ₩29,842 | -0.67% | 63.6만 |
|---|
| 2026.05.11 | ₩30,566 | ₩30,579 | ₩30,070 | ₩30,097 | -1.53% | 36.9만 |
|---|
| 2026.05.08 | ₩30,445 | ₩30,660 | ₩30,311 | ₩30,526 | +0.26% | 29.4만 |
|---|
| 2026.05.07 | ₩30,727 | ₩30,727 | ₩30,365 | ₩30,566 | -0.52% | 33.8만 |
|---|
| 2026.05.06 | ₩30,794 | ₩30,847 | ₩30,579 | ₩30,660 | -0.44% | 35.7만 |
|---|
| 2026.05.05 | ₩30,459 | ₩30,633 | ₩30,298 | ₩30,526 | +0.22% | 41.8만 |
|---|
| 2026.05.04 | ₩30,807 | ₩30,807 | ₩30,325 | ₩30,351 | -1.48% | 64.6만 |
|---|
| 2026.05.01 | ₩30,968 | ₩31,102 | ₩30,727 | ₩30,968 | 0.00% | 39만 |
|---|
| 2026.04.30 | ₩30,566 | ₩31,035 | ₩30,499 | ₩30,847 | +0.92% | 84.2만 |
|---|
| 2026.04.29 | ₩30,901 | ₩30,901 | ₩30,298 | ₩30,405 | -1.60% | 97.2만 |
|---|
| 2026.04.28 | ₩30,901 | ₩31,088 | ₩30,834 | ₩30,928 | +0.09% | 49.5만 |
|---|
| 2026.04.27 | ₩30,767 | ₩31,048 | ₩30,767 | ₩30,914 | +0.48% | 32.1만 |
|---|
| 2026.04.24 | ₩30,539 | ₩30,847 | ₩30,405 | ₩30,794 | +0.83% | 62.9만 |
|---|
| 2026.04.23 | ₩30,606 | ₩30,686 | ₩30,338 | ₩30,485 | -0.39% | 33.8만 |
|---|
| 2026.04.22 | ₩30,794 | ₩30,968 | ₩30,566 | ₩30,713 | -0.26% | 57.3만 |
|---|
| 2026.04.21 | ₩30,727 | ₩31,075 | ₩30,485 | ₩30,593 | -0.44% | 52.9만 |
|---|
| 2026.04.20 | ₩30,526 | ₩30,673 | ₩30,244 | ₩30,673 | +0.48% | 40.6만 |
|---|
| 2026.04.17 | ₩30,271 | ₩30,847 | ₩30,271 | ₩30,753 | +1.59% | 49.4만 |
|---|
| 2026.04.16 | ₩30,593 | ₩30,593 | ₩30,016 | ₩30,057 | -1.75% | 70.5만 |
|---|
| 2026.04.15 | ₩30,365 | ₩30,633 | ₩30,191 | ₩30,633 | +0.88% | 43.1만 |
|---|
| 2026.04.14 | ₩30,150 | ₩30,351 | ₩30,150 | ₩30,351 | +0.67% | 24.8만 |
|---|
| 2026.04.13 | ₩29,668 | ₩30,097 | ₩29,521 | ₩30,057 | +1.31% | 20.3만 |
|---|
| 2026.04.10 | ₩29,842 | ₩29,909 | ₩29,695 | ₩29,856 | +0.04% | 18.2만 |
|---|
| 2026.04.09 | ₩29,440 | ₩29,949 | ₩29,440 | ₩29,856 | +1.41% | 33.4만 |
|---|
| 2026.04.08 | ₩29,467 | ₩29,588 | ₩29,306 | ₩29,507 | +0.14% | 58.1만 |
|---|
| 2026.04.07 | ₩28,985 | ₩29,119 | ₩28,770 | ₩28,824 | -0.55% | 43.2만 |
|---|
| 2026.04.06 | ₩28,891 | ₩29,253 | ₩28,877 | ₩29,065 | +0.60% | 40.3만 |
|---|
| 2026.04.02 | ₩28,221 | ₩28,985 | ₩28,207 | ₩28,958 | +2.61% | 40.6만 |
|---|
| 2026.04.01 | ₩28,891 | ₩28,918 | ₩28,636 | ₩28,663 | -0.79% | 43.7만 |
|---|
| 2026.03.31 | ₩28,355 | ₩28,797 | ₩28,181 | ₩28,770 | +1.47% | 65.3만 |
|---|
| 2026.03.30 | ₩27,725 | ₩28,288 | ₩27,645 | ₩28,020 | +1.06% | 73만 |
|---|
| 2026.03.27 | ₩27,872 | ₩27,926 | ₩27,430 | ₩27,511 | -1.30% | 80.8만 |
|---|
| 2026.03.26 | ₩28,154 | ₩28,368 | ₩27,993 | ₩28,033 | -0.43% | 75.4만 |
|---|
| 2026.03.25 | ₩28,100 | ₩28,516 | ₩28,100 | ₩28,368 | +0.95% | 63.4만 |
|---|
| 2026.03.24 | ₩27,886 | ₩28,261 | ₩27,738 | ₩27,899 | +0.05% | 83.6만 |
|---|
| 2026.03.23 | ₩27,819 | ₩28,355 | ₩27,712 | ₩28,047 | +0.82% | 105.2만 |
|---|
| 2026.03.20 | ₩28,636 | ₩28,730 | ₩27,350 | ₩27,403 | -4.31% | 233.3만 |
|---|
| 2026.03.19 | ₩28,516 | ₩28,931 | ₩28,516 | ₩28,703 | +0.66% | 123.8만 |
|---|
| 2026.03.18 | ₩28,864 | ₩28,998 | ₩28,569 | ₩28,583 | -0.97% | 66만 |
|---|
| 2026.03.17 | ₩28,824 | ₩29,159 | ₩28,824 | ₩28,985 | +0.56% | 70.5만 |
|---|
| 2026.03.16 | ₩28,918 | ₩29,320 | ₩28,891 | ₩28,891 | -0.09% | 85만 |
|---|
| 2026.03.13 | ₩29,239 | ₩29,467 | ₩28,676 | ₩28,743 | -1.70% | 109만 |
|---|
| 2026.03.12 | ₩29,440 | ₩29,507 | ₩29,038 | ₩29,065 | -1.27% | 54.7만 |
|---|
| 2026.03.11 | ₩29,681 | ₩29,748 | ₩29,346 | ₩29,614 | -0.23% | 51.6만 |
|---|
| 2026.03.10 | ₩29,454 | ₩30,083 | ₩29,454 | ₩29,735 | +0.96% | 156.1만 |
|---|
| 2026.03.09 | ₩29,346 | ₩29,547 | ₩28,569 | ₩29,467 | +0.41% | 111.8만 |
|---|
| 2026.03.06 | ₩30,043 | ₩30,043 | ₩29,454 | ₩29,668 | -1.25% | 112.4만 |
|---|
| 2026.03.05 | ₩30,217 | ₩30,472 | ₩29,976 | ₩30,177 | -0.13% | 55.1만 |
|---|
| 2026.03.04 | ₩30,351 | ₩30,526 | ₩30,150 | ₩30,284 | -0.22% | 66.6만 |
|---|
| 2026.03.03 | ₩30,070 | ₩30,472 | ₩29,842 | ₩30,217 | +0.49% | 73.4만 |
|---|
| 2026.03.02 | ₩29,896 | ₩30,700 | ₩29,547 | ₩30,499 | +2.02% | 114만 |
|---|
| 2026.02.27 | ₩30,351 | ₩30,539 | ₩30,244 | ₩30,311 | -0.13% | 54만 |
|---|
| 2026.02.26 | ₩30,057 | ₩30,499 | ₩30,043 | ₩30,445 | +1.29% | 74.7만 |
|---|
| 2026.02.25 | ₩30,070 | ₩30,137 | ₩29,588 | ₩30,057 | -0.04% | 88.8만 |
|---|
| 2026.02.24 | ₩30,003 | ₩30,097 | ₩29,641 | ₩30,057 | +0.18% | 101.8만 |
|---|
| 2026.02.23 | ₩30,311 | ₩30,606 | ₩29,829 | ₩29,949 | -1.19% | 132.7만 |
|---|
| 2026.02.20 | ₩30,204 | ₩30,392 | ₩30,124 | ₩30,338 | +0.44% | 81.7만 |
|---|
| 2026.02.19 | ₩30,351 | ₩30,405 | ₩30,070 | ₩30,298 | -0.18% | 62.4만 |
|---|
| 2026.02.18 | ₩30,378 | ₩30,619 | ₩30,244 | ₩30,365 | -0.04% | 68.1만 |
|---|
| 2026.02.17 | ₩30,633 | ₩30,633 | ₩30,083 | ₩30,378 | -0.83% | 82.8만 |
|---|
| 2026.02.13 | ₩30,459 | ₩30,874 | ₩30,070 | ₩30,539 | +0.26% | 96.7만 |
|---|
| 2026.02.12 | ₩30,526 | ₩30,834 | ₩30,311 | ₩30,405 | -0.40% | 67.2만 |
|---|
| 2026.02.11 | ₩30,365 | ₩30,753 | ₩30,338 | ₩30,445 | +0.26% | 68.6만 |
|---|
| 2026.02.10 | ₩30,191 | ₩30,311 | ₩30,110 | ₩30,258 | +0.22% | 83.5만 |
|---|
| 2026.02.09 | ₩30,418 | ₩30,418 | ₩29,775 | ₩30,150 | -0.88% | 98.6만 |
|---|
| 2026.02.06 | ₩30,646 | ₩30,753 | ₩30,392 | ₩30,485 | -0.52% | 63.3만 |
|---|
| 2026.02.05 | ₩30,740 | ₩30,834 | ₩30,392 | ₩30,485 | -0.83% | 97만 |
|---|
| 2026.02.04 | ₩30,646 | ₩30,847 | ₩30,472 | ₩30,820 | +0.57% | 84.4만 |
|---|
| 2026.02.03 | ₩30,392 | ₩30,794 | ₩30,204 | ₩30,579 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩30,552 | ₩30,579 | ₩30,150 | ₩30,244 | -1.01% | 196만 |
|---|
| 2026.01.30 | ₩31,732 | ₩31,732 | ₩30,325 | ₩30,499 | -3.89% | 285.6만 |
|---|
| 2026.01.29 | ₩31,892 | ₩31,973 | ₩31,477 | ₩31,812 | -0.25% | 109.7만 |
|---|
| 2026.01.28 | ₩32,053 | ₩32,227 | ₩31,812 | ₩31,825 | -0.71% | 65.3만 |
|---|
| 2026.01.27 | ₩31,490 | ₩31,973 | ₩31,370 | ₩31,973 | +1.53% | 56.7만 |
|---|
| 2026.01.26 | ₩31,504 | ₩31,584 | ₩31,115 | ₩31,490 | -0.04% | 79.1만 |
|---|
| 2026.01.23 | ₩31,651 | ₩31,651 | ₩31,356 | ₩31,517 | -0.42% | 128.1만 |
|---|
| 2026.01.22 | ₩31,651 | ₩31,866 | ₩31,544 | ₩31,584 | -0.21% | 76.9만 |
|---|
| 2026.01.21 | ₩31,624 | ₩31,624 | ₩31,129 | ₩31,598 | -0.08% | 80.6만 |
|---|
| 2026.01.20 | ₩31,866 | ₩31,866 | ₩31,410 | ₩31,450 | -1.30% | 75.5만 |
|---|
| 2026.01.16 | ₩31,584 | ₩32,201 | ₩31,584 | ₩32,201 | +1.95% | 79.1만 |
|---|
| 2026.01.15 | ₩31,062 | ₩31,611 | ₩30,914 | ₩31,584 | +1.68% | 84.3만 |
|---|
| 2026.01.14 | ₩30,673 | ₩31,088 | ₩30,512 | ₩31,075 | +1.31% | 53만 |
|---|
| 2026.01.13 | ₩30,887 | ₩30,887 | ₩30,512 | ₩30,660 | -0.74% | 51.8만 |
|---|
| 2026.01.12 | ₩30,861 | ₩30,887 | ₩30,512 | ₩30,794 | -0.22% | 62.6만 |
|---|
| 2026.01.09 | ₩30,914 | ₩31,196 | ₩30,807 | ₩30,847 | -0.22% | 107.3만 |
|---|
| 2026.01.08 | ₩30,124 | ₩30,753 | ₩30,003 | ₩30,485 | +1.20% | 88만 |
|---|
| 2026.01.07 | ₩30,392 | ₩30,552 | ₩30,043 | ₩30,070 | -1.06% | 78.8만 |
|---|
| 2026.01.06 | ₩30,298 | ₩30,418 | ₩30,003 | ₩30,392 | +0.31% | 69.9만 |
|---|
| 2026.01.05 | ₩30,271 | ₩30,325 | ₩29,869 | ₩30,258 | -0.04% | 78.2만 |
|---|
| 2026.01.02 | ₩29,775 | ₩30,432 | ₩29,561 | ₩30,244 | +1.58% | 81.5만 |
|---|
| 2025.12.31 | ₩29,802 | ₩29,896 | ₩29,695 | ₩29,722 | -0.27% | 46.7만 |
|---|
| 2025.12.30 | ₩29,735 | ₩29,815 | ₩29,641 | ₩29,695 | -0.14% | 35.2만 |
|---|
| 2025.12.29 | ₩29,882 | ₩29,936 | ₩29,574 | ₩29,668 | -0.72% | 41.6만 |
|---|
| 2025.12.26 | ₩29,990 | ₩30,057 | ₩29,748 | ₩29,869 | -0.40% | 37.7만 |
|---|
| 2025.12.24 | ₩29,722 | ₩29,949 | ₩29,722 | ₩29,923 | +0.68% | 26만 |
|---|
| 2025.12.23 | ₩30,043 | ₩30,083 | ₩29,628 | ₩29,668 | -1.25% | 52.6만 |
|---|
| 2025.12.22 | ₩29,882 | ₩30,097 | ₩29,722 | ₩30,030 | +0.49% | 44.7만 |
|---|
| 2025.12.19 | ₩29,762 | ₩29,936 | ₩29,668 | ₩29,775 | +0.05% | 67.1만 |
|---|
| 2025.12.18 | ₩29,561 | ₩29,869 | ₩29,561 | ₩29,735 | +0.59% | 61.5만 |
|---|
| 2025.12.17 | ₩29,266 | ₩29,762 | ₩29,266 | ₩29,521 | +0.87% | 72.5만 |
|---|
| 2025.12.16 | ₩29,413 | ₩29,494 | ₩29,119 | ₩29,119 | -1.00% | 138.2만 |
|---|
| 2025.12.15 | ₩30,539 | ₩30,606 | ₩30,338 | ₩30,526 | -0.04% | 60.1만 |
|---|
| 2025.12.12 | ₩30,485 | ₩30,794 | ₩30,405 | ₩30,418 | -0.22% | 43.7만 |
|---|
| 2025.12.11 | ₩30,660 | ₩30,727 | ₩30,432 | ₩30,485 | -0.57% | 45.3만 |
|---|
| 2025.12.10 | ₩30,311 | ₩30,700 | ₩30,284 | ₩30,566 | +0.84% | 64.7만 |
|---|
| 2025.12.09 | ₩30,566 | ₩30,753 | ₩30,284 | ₩30,311 | -0.83% | 82만 |
|---|
| 2025.12.08 | ₩30,834 | ₩30,861 | ₩30,512 | ₩30,566 | -0.87% | 61.6만 |
|---|
| 2025.12.05 | ₩30,673 | ₩30,941 | ₩30,606 | ₩30,807 | +0.44% | 40만 |
|---|
| 2025.12.04 | ₩30,807 | ₩30,928 | ₩30,526 | ₩30,673 | -0.43% | 59.7만 |
|---|
| 2025.12.03 | ₩30,633 | ₩30,861 | ₩30,633 | ₩30,820 | +0.61% | 32.9만 |
|---|
| 2025.12.02 | ₩30,660 | ₩30,727 | ₩30,499 | ₩30,579 | -0.26% | 88.1만 |
|---|
| 2025.12.01 | ₩30,539 | ₩30,700 | ₩30,445 | ₩30,646 | +0.35% | 87만 |
|---|
| 2025.11.28 | ₩30,727 | ₩30,834 | ₩30,619 | ₩30,700 | -0.09% | 50.5만 |
|---|
| 2025.11.26 | ₩30,351 | ₩30,928 | ₩30,351 | ₩30,673 | +1.06% | 96.9만 |
|---|
| 2025.11.25 | ₩29,655 | ₩30,418 | ₩29,655 | ₩30,392 | +2.49% | 150.3만 |
|---|
| 2025.11.24 | ₩29,668 | ₩29,735 | ₩29,454 | ₩29,641 | -0.09% | 68.7만 |
|---|
| 2025.11.21 | ₩29,065 | ₩29,775 | ₩29,065 | ₩29,641 | +1.98% | 66.6만 |
|---|
| 2025.11.20 | ₩29,226 | ₩29,467 | ₩29,025 | ₩29,038 | -0.64% | 59.2만 |
|---|
| 2025.11.19 | ₩29,226 | ₩29,360 | ₩29,065 | ₩29,145 | -0.28% | 51.9만 |
|---|
| 2025.11.18 | ₩29,132 | ₩29,266 | ₩29,011 | ₩29,239 | +0.37% | 69.3만 |
|---|
| 2025.11.17 | ₩29,454 | ₩29,628 | ₩29,105 | ₩29,145 | -1.05% | 76.1만 |
|---|
| 2025.11.14 | ₩29,373 | ₩29,561 | ₩29,279 | ₩29,507 | +0.46% | 50.6만 |
|---|
| 2025.11.13 | ₩29,628 | ₩29,748 | ₩29,480 | ₩29,561 | -0.23% | 70.7만 |
|---|
| 2025.11.12 | ₩29,869 | ₩29,949 | ₩29,561 | ₩29,668 | -0.67% | 79.9만 |
|---|
| 2025.11.11 | ₩29,480 | ₩29,949 | ₩29,480 | ₩29,896 | +1.41% | 62.9만 |
|---|
| 2025.11.10 | ₩29,842 | ₩29,842 | ₩29,480 | ₩29,480 | -1.21% | 57만 |
|---|
| 2025.11.07 | ₩29,373 | ₩29,762 | ₩29,373 | ₩29,735 | +1.23% | 66.6만 |
|---|
| 2025.11.06 | ₩29,789 | ₩29,829 | ₩29,467 | ₩29,467 | -1.08% | 46.4만 |
|---|
| 2025.11.05 | ₩29,588 | ₩29,842 | ₩29,588 | ₩29,789 | +0.68% | 49.6만 |
|---|
| 2025.11.04 | ₩29,239 | ₩29,614 | ₩29,105 | ₩29,601 | +1.24% | 81.4만 |
|---|
| 2025.11.03 | ₩29,306 | ₩29,346 | ₩28,904 | ₩29,346 | +0.14% | 125.3만 |
|---|
| 2025.10.31 | ₩29,253 | ₩29,373 | ₩28,837 | ₩29,293 | +0.14% | 138.8만 |
|---|
| 2025.10.30 | ₩29,400 | ₩29,534 | ₩29,065 | ₩29,239 | -0.55% | 138.9만 |
|---|
| 2025.10.29 | ₩29,842 | ₩30,030 | ₩29,360 | ₩29,480 | -1.21% | 74.1만 |
|---|
| 2025.10.28 | ₩30,003 | ₩30,043 | ₩29,695 | ₩29,789 | -0.71% | 70.1만 |
|---|
| 2025.10.27 | ₩30,003 | ₩30,097 | ₩29,856 | ₩30,030 | +0.09% | 66만 |
|---|
| 2025.10.24 | ₩29,856 | ₩30,150 | ₩29,815 | ₩29,923 | +0.22% | 63만 |
|---|
| 2025.10.23 | ₩29,963 | ₩30,030 | ₩29,681 | ₩29,722 | -0.81% | 57.8만 |
|---|
| 2025.10.22 | ₩29,614 | ₩30,003 | ₩29,614 | ₩29,949 | +1.13% | 74.4만 |
|---|
| 2025.10.21 | ₩29,681 | ₩29,762 | ₩29,534 | ₩29,628 | -0.18% | 45.5만 |
|---|
| 2025.10.20 | ₩29,494 | ₩29,775 | ₩29,306 | ₩29,762 | +0.91% | 86.1만 |
|---|
| 2025.10.17 | ₩29,186 | ₩29,427 | ₩29,092 | ₩29,427 | +0.83% | 30.4만 |
|---|
| 2025.10.16 | ₩29,655 | ₩29,722 | ₩29,119 | ₩29,186 | -1.58% | 59.4만 |
|---|
| 2025.10.15 | ₩29,735 | ₩29,829 | ₩29,601 | ₩29,668 | -0.23% | 39.4만 |
|---|
| 2025.10.14 | ₩29,212 | ₩29,735 | ₩29,212 | ₩29,655 | +1.51% | 43.9만 |
|---|
| 2025.10.13 | ₩29,199 | ₩29,467 | ₩29,078 | ₩29,413 | +0.73% | 60.4만 |
|---|
| 2025.10.10 | ₩29,387 | ₩29,561 | ₩29,011 | ₩29,065 | -1.09% | 48.8만 |
|---|