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 | ₩23,456 | -0.74% | 176.8만 |
| 2026.10.08 | ₩23,107 | ₩23,617 | ₩22,973 | ₩23,550 | +1.92% | 191.1만 |
| 2026.10.07 | ₩23,509 | ₩23,536 | ₩23,107 | ₩23,255 | -1.08% | 209.9만 |
| 2026.10.06 | ₩23,617 | ₩23,805 | ₩23,469 | ₩23,724 | +0.45% | 151.8만 |
| 2026.10.05 | ₩23,845 | ₩23,912 | ₩23,483 | ₩23,603 | -1.01% | 173.5만 |
| 2026.10.02 | ₩24,354 | ₩24,529 | ₩23,670 | ₩23,818 | -2.20% | 381.3만 |
| 2026.10.01 | ₩24,421 | ₩24,421 | ₩23,831 | ₩24,140 | -1.15% | 194.3만 |
| 2026.09.30 | ₩25,213 | ₩25,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,421 |
| -3.14% |
| 325.8만 |
| 2026.09.29 | ₩25,092 | ₩25,266 | ₩24,810 | ₩25,065 | -0.11% | 245.3만 |
|---|
| 2026.09.28 | ₩25,226 | ₩25,320 | ₩24,877 | ₩25,065 | -0.64% | 185.6만 |
|---|
| 2026.09.25 | ₩25,481 | ₩25,494 | ₩25,079 | ₩25,347 | -0.53% | 171.6만 |
|---|
| 2026.09.24 | ₩26,044 | ₩26,058 | ₩25,333 | ₩25,374 | -2.57% | 146.1만 |
|---|
| 2026.09.23 | ₩26,674 | ₩26,688 | ₩25,910 | ₩25,910 | -2.87% | 263.5만 |
|---|
| 2026.09.22 | ₩26,621 | ₩26,835 | ₩26,554 | ₩26,701 | +0.30% | 93만 |
|---|
| 2026.09.21 | ₩26,406 | ₩26,607 | ₩26,339 | ₩26,500 | +0.36% | 62만 |
|---|
| 2026.09.18 | ₩26,594 | ₩26,594 | ₩26,232 | ₩26,259 | -1.26% | 116만 |
|---|
| 2026.09.17 | ₩26,822 | ₩26,929 | ₩26,554 | ₩26,554 | -1.00% | 76만 |
|---|
| 2026.09.16 | ₩26,755 | ₩26,956 | ₩26,259 | ₩26,473 | -1.05% | 114.9만 |
|---|
| 2026.09.15 | ₩27,063 | ₩27,104 | ₩26,621 | ₩26,674 | -1.44% | 234.1만 |
|---|
| 2026.09.14 | ₩27,721 | ₩28,029 | ₩27,546 | ₩27,721 | 0.00% | 53.2만 |
|---|
| 2026.09.11 | ₩28,203 | ₩28,270 | ₩27,855 | ₩27,881 | -1.14% | 43.1만 |
|---|
| 2026.09.10 | ₩28,646 | ₩28,673 | ₩27,935 | ₩28,002 | -2.25% | 49.3만 |
|---|
| 2026.09.09 | ₩28,995 | ₩29,142 | ₩28,713 | ₩28,740 | -0.88% | 26.9만 |
|---|
| 2026.09.08 | ₩29,209 | ₩29,330 | ₩28,968 | ₩28,968 | -0.83% | 42.2만 |
|---|
| 2026.09.04 | ₩28,968 | ₩29,316 | ₩28,887 | ₩29,223 | +0.88% | 27.6만 |
|---|
| 2026.09.03 | ₩29,142 | ₩29,263 | ₩28,860 | ₩29,088 | -0.18% | 22.9만 |
|---|
| 2026.09.02 | ₩28,834 | ₩28,995 | ₩28,780 | ₩28,995 | +0.56% | 29.5만 |
|---|
| 2026.09.01 | ₩28,995 | ₩29,062 | ₩28,700 | ₩28,767 | -0.79% | 26.4만 |
|---|
| 2026.08.31 | ₩29,276 | ₩29,357 | ₩28,995 | ₩29,102 | -0.60% | 27.6만 |
|---|
| 2026.08.28 | ₩29,303 | ₩29,464 | ₩29,182 | ₩29,209 | -0.32% | 25.2만 |
|---|
| 2026.08.27 | ₩29,102 | ₩29,397 | ₩29,035 | ₩29,303 | +0.69% | 39.2만 |
|---|
| 2026.08.26 | ₩29,491 | ₩29,491 | ₩29,115 | ₩29,115 | -1.27% | 23.8만 |
|---|
| 2026.08.25 | ₩29,611 | ₩29,732 | ₩29,330 | ₩29,410 | -0.68% | 24.8만 |
|---|
| 2026.08.24 | ₩29,504 | ₩29,665 | ₩29,464 | ₩29,571 | +0.23% | 18.8만 |
|---|
| 2026.08.21 | ₩29,665 | ₩29,665 | ₩29,477 | ₩29,531 | -0.45% | 44만 |
|---|
| 2026.08.20 | ₩29,880 | ₩29,960 | ₩29,477 | ₩29,598 | -0.94% | 33.5만 |
|---|
| 2026.08.19 | ₩29,625 | ₩30,148 | ₩29,625 | ₩29,974 | +1.18% | 40.9만 |
|---|
| 2026.08.18 | ₩29,665 | ₩29,665 | ₩29,384 | ₩29,504 | -0.54% | 23.9만 |
|---|
| 2026.08.17 | ₩29,652 | ₩29,679 | ₩29,477 | ₩29,571 | -0.27% | 16.6만 |
|---|
| 2026.08.14 | ₩29,692 | ₩29,947 | ₩29,611 | ₩29,665 | -0.09% | 34.6만 |
|---|
| 2026.08.13 | ₩29,558 | ₩29,746 | ₩29,558 | ₩29,679 | +0.41% | 31.4만 |
|---|
| 2026.08.12 | ₩29,598 | ₩29,839 | ₩29,464 | ₩29,477 | -0.41% | 26.4만 |
|---|
| 2026.08.11 | ₩29,290 | ₩29,638 | ₩29,156 | ₩29,585 | +1.01% | 32.5만 |
|---|
| 2026.08.10 | ₩29,343 | ₩29,343 | ₩28,914 | ₩29,236 | -0.37% | 37.5만 |
|---|
| 2026.08.07 | ₩28,887 | ₩29,638 | ₩28,887 | ₩29,491 | +2.09% | 50.7만 |
|---|
| 2026.08.06 | ₩29,008 | ₩29,008 | ₩28,700 | ₩28,834 | -0.60% | 59.8만 |
|---|
| 2026.08.05 | ₩29,035 | ₩29,048 | ₩28,700 | ₩28,928 | -0.37% | 56만 |
|---|
| 2026.08.04 | ₩29,035 | ₩29,156 | ₩28,807 | ₩29,102 | +0.23% | 65.5만 |
|---|
| 2026.08.03 | ₩29,008 | ₩29,290 | ₩28,954 | ₩29,008 | 0.00% | 38.2만 |
|---|
| 2026.07.31 | ₩29,088 | ₩29,115 | ₩28,619 | ₩28,834 | -0.88% | 86.8만 |
|---|
| 2026.07.30 | ₩29,370 | ₩29,518 | ₩28,928 | ₩29,182 | -0.64% | 49.6만 |
|---|
| 2026.07.29 | ₩29,491 | ₩29,611 | ₩29,303 | ₩29,370 | -0.41% | 42만 |
|---|
| 2026.07.28 | ₩29,129 | ₩29,625 | ₩29,129 | ₩29,611 | +1.66% | 24.7만 |
|---|
| 2026.07.27 | ₩29,035 | ₩29,290 | ₩29,035 | ₩29,062 | +0.09% | 30.2만 |
|---|
| 2026.07.24 | ₩28,941 | ₩29,156 | ₩28,834 | ₩28,928 | -0.05% | 59.3만 |
|---|
| 2026.07.23 | ₩28,928 | ₩29,021 | ₩28,619 | ₩28,780 | -0.51% | 63.7만 |
|---|
| 2026.07.22 | ₩29,357 | ₩29,518 | ₩28,995 | ₩29,156 | -0.69% | 64.6만 |
|---|
| 2026.07.21 | ₩29,464 | ₩29,638 | ₩29,249 | ₩29,357 | -0.36% | 119.9만 |
|---|
| 2026.07.20 | ₩29,920 | ₩30,000 | ₩29,276 | ₩29,384 | -1.79% | 68.1만 |
|---|
| 2026.07.17 | ₩30,389 | ₩30,416 | ₩29,746 | ₩29,893 | -1.63% | 52.3만 |
|---|
| 2026.07.16 | ₩29,933 | ₩30,456 | ₩29,933 | ₩30,389 | +1.52% | 38.7만 |
|---|
| 2026.07.15 | ₩29,799 | ₩30,309 | ₩29,799 | ₩30,000 | +0.68% | 51.1만 |
|---|
| 2026.07.14 | ₩29,598 | ₩29,974 | ₩29,518 | ₩29,826 | +0.77% | 64만 |
|---|
| 2026.07.13 | ₩29,692 | ₩29,772 | ₩29,263 | ₩29,370 | -1.08% | 43.4만 |
|---|
| 2026.07.10 | ₩29,585 | ₩29,759 | ₩29,544 | ₩29,719 | +0.45% | 36.4만 |
|---|
| 2026.07.09 | ₩29,357 | ₩29,679 | ₩29,169 | ₩29,558 | +0.69% | 38.6만 |
|---|
| 2026.07.08 | ₩29,424 | ₩29,518 | ₩29,223 | ₩29,276 | -0.50% | 36.2만 |
|---|
| 2026.07.07 | ₩29,746 | ₩29,920 | ₩29,477 | ₩29,558 | -0.63% | 62.1만 |
|---|
| 2026.07.06 | ₩29,464 | ₩29,813 | ₩29,451 | ₩29,759 | +1.00% | 59.9만 |
|---|
| 2026.07.02 | ₩29,518 | ₩29,692 | ₩29,343 | ₩29,558 | +0.14% | 45.3만 |
|---|
| 2026.07.01 | ₩29,451 | ₩29,692 | ₩29,384 | ₩29,424 | -0.09% | 46만 |
|---|
| 2026.06.30 | ₩29,410 | ₩29,826 | ₩29,410 | ₩29,571 | +0.55% | 63.2만 |
|---|
| 2026.06.29 | ₩29,424 | ₩29,531 | ₩29,102 | ₩29,531 | +0.36% | 63.7만 |
|---|
| 2026.06.26 | ₩28,941 | ₩29,437 | ₩28,887 | ₩29,437 | +1.71% | 43.4만 |
|---|
| 2026.06.25 | ₩28,847 | ₩29,156 | ₩28,793 | ₩29,008 | +0.56% | 22.6만 |
|---|
| 2026.06.24 | ₩28,793 | ₩29,129 | ₩28,767 | ₩28,874 | +0.28% | 24.3만 |
|---|
| 2026.06.23 | ₩28,512 | ₩28,860 | ₩28,485 | ₩28,807 | +1.03% | 31.3만 |
|---|
| 2026.06.22 | ₩28,740 | ₩28,901 | ₩28,512 | ₩28,539 | -0.70% | 29.9만 |
|---|
| 2026.06.18 | ₩28,767 | ₩28,860 | ₩28,659 | ₩28,767 | 0.00% | 52만 |
|---|
| 2026.06.17 | ₩29,142 | ₩29,156 | ₩28,418 | ₩28,606 | -1.84% | 56만 |
|---|
| 2026.06.16 | ₩28,968 | ₩29,249 | ₩28,968 | ₩29,169 | +0.69% | 55.1만 |
|---|
| 2026.06.15 | ₩29,008 | ₩29,236 | ₩28,780 | ₩28,860 | -0.51% | 48.5만 |
|---|
| 2026.06.12 | ₩29,410 | ₩29,544 | ₩29,343 | ₩29,451 | +0.14% | 43.6만 |
|---|
| 2026.06.11 | ₩29,276 | ₩29,491 | ₩29,156 | ₩29,357 | +0.27% | 44.7만 |
|---|
| 2026.06.10 | ₩29,236 | ₩29,437 | ₩29,088 | ₩29,088 | -0.50% | 28.8만 |
|---|
| 2026.06.09 | ₩28,847 | ₩29,397 | ₩28,847 | ₩29,370 | +1.81% | 43만 |
|---|
| 2026.06.08 | ₩29,223 | ₩29,303 | ₩28,686 | ₩28,753 | -1.61% | 37.6만 |
|---|
| 2026.06.05 | ₩29,129 | ₩29,330 | ₩29,008 | ₩29,075 | -0.18% | 36.7만 |
|---|
| 2026.06.04 | ₩29,008 | ₩29,410 | ₩29,008 | ₩29,276 | +0.92% | 34.9만 |
|---|
| 2026.06.03 | ₩29,102 | ₩29,223 | ₩28,807 | ₩28,901 | -0.69% | 57.3만 |
|---|
| 2026.06.02 | ₩29,209 | ₩29,491 | ₩29,209 | ₩29,263 | +0.18% | 34.6만 |
|---|
| 2026.06.01 | ₩29,316 | ₩29,504 | ₩29,156 | ₩29,209 | -0.37% | 31.5만 |
|---|
| 2026.05.29 | ₩29,491 | ₩29,652 | ₩29,451 | ₩29,652 | +0.55% | 25.9만 |
|---|
| 2026.05.28 | ₩29,504 | ₩29,611 | ₩29,397 | ₩29,558 | +0.18% | 28.6만 |
|---|
| 2026.05.27 | ₩29,410 | ₩29,759 | ₩29,410 | ₩29,544 | +0.46% | 31.6만 |
|---|
| 2026.05.26 | ₩29,249 | ₩29,437 | ₩29,196 | ₩29,437 | +0.64% | 27.2만 |
|---|
| 2026.05.22 | ₩29,397 | ₩29,437 | ₩29,035 | ₩29,129 | -0.91% | 54.7만 |
|---|
| 2026.05.21 | ₩29,048 | ₩29,357 | ₩28,820 | ₩29,263 | +0.74% | 41.4만 |
|---|
| 2026.05.20 | ₩28,860 | ₩29,303 | ₩28,713 | ₩29,142 | +0.98% | 39.6만 |
|---|
| 2026.05.19 | ₩29,088 | ₩29,129 | ₩28,740 | ₩28,793 | -1.01% | 44.7만 |
|---|
| 2026.05.18 | ₩29,303 | ₩29,477 | ₩29,115 | ₩29,182 | -0.41% | 39.6만 |
|---|
| 2026.05.15 | ₩29,477 | ₩29,477 | ₩29,102 | ₩29,169 | -1.05% | 55.6만 |
|---|
| 2026.05.14 | ₩29,772 | ₩29,933 | ₩29,585 | ₩29,611 | -0.54% | 37.9만 |
|---|
| 2026.05.13 | ₩29,826 | ₩29,880 | ₩29,652 | ₩29,665 | -0.54% | 57.8만 |
|---|
| 2026.05.12 | ₩30,067 | ₩30,135 | ₩29,813 | ₩29,866 | -0.67% | 63.6만 |
|---|
| 2026.05.11 | ₩30,590 | ₩30,604 | ₩30,094 | ₩30,121 | -1.53% | 36.9만 |
|---|
| 2026.05.08 | ₩30,470 | ₩30,684 | ₩30,336 | ₩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 | ₩30,872 | ₩30,604 | ₩30,684 | -0.44% | 35.7만 |
|---|
| 2026.05.05 | ₩30,483 | ₩30,658 | ₩30,322 | ₩30,550 | +0.22% | 41.8만 |
|---|
| 2026.05.04 | ₩30,832 | ₩30,832 | ₩30,349 | ₩30,376 | -1.48% | 64.6만 |
|---|
| 2026.05.01 | ₩30,993 | ₩31,127 | ₩30,751 | ₩30,993 | 0.00% | 39만 |
|---|
| 2026.04.30 | ₩30,590 | ₩31,060 | ₩30,523 | ₩30,872 | +0.92% | 84.2만 |
|---|
| 2026.04.29 | ₩30,926 | ₩30,926 | ₩30,322 | ₩30,430 | -1.60% | 97.2만 |
|---|
| 2026.04.28 | ₩30,926 | ₩31,114 | ₩30,859 | ₩30,953 | +0.09% | 49.5만 |
|---|
| 2026.04.27 | ₩30,792 | ₩31,073 | ₩30,792 | ₩30,939 | +0.48% | 32.1만 |
|---|
| 2026.04.24 | ₩30,564 | ₩30,872 | ₩30,430 | ₩30,818 | +0.83% | 62.9만 |
|---|
| 2026.04.23 | ₩30,631 | ₩30,711 | ₩30,363 | ₩30,510 | -0.39% | 33.8만 |
|---|
| 2026.04.22 | ₩30,818 | ₩30,993 | ₩30,590 | ₩30,738 | -0.26% | 57.3만 |
|---|
| 2026.04.21 | ₩30,751 | ₩31,100 | ₩30,510 | ₩30,617 | -0.44% | 52.9만 |
|---|
| 2026.04.20 | ₩30,550 | ₩30,698 | ₩30,269 | ₩30,698 | +0.48% | 40.6만 |
|---|
| 2026.04.17 | ₩30,295 | ₩30,872 | ₩30,295 | ₩30,778 | +1.59% | 49.4만 |
|---|
| 2026.04.16 | ₩30,617 | ₩30,617 | ₩30,041 | ₩30,081 | -1.75% | 70.5만 |
|---|
| 2026.04.15 | ₩30,389 | ₩30,658 | ₩30,215 | ₩30,658 | +0.88% | 43.1만 |
|---|
| 2026.04.14 | ₩30,175 | ₩30,376 | ₩30,175 | ₩30,376 | +0.67% | 24.8만 |
|---|
| 2026.04.13 | ₩29,692 | ₩30,121 | ₩29,544 | ₩30,081 | +1.31% | 20.3만 |
|---|
| 2026.04.10 | ₩29,866 | ₩29,933 | ₩29,719 | ₩29,880 | +0.04% | 18.2만 |
|---|
| 2026.04.09 | ₩29,464 | ₩29,974 | ₩29,464 | ₩29,880 | +1.41% | 33.4만 |
|---|
| 2026.04.08 | ₩29,491 | ₩29,611 | ₩29,330 | ₩29,531 | +0.14% | 58.1만 |
|---|
| 2026.04.07 | ₩29,008 | ₩29,142 | ₩28,793 | ₩28,847 | -0.55% | 43.2만 |
|---|
| 2026.04.06 | ₩28,914 | ₩29,276 | ₩28,901 | ₩29,088 | +0.60% | 40.3만 |
|---|
| 2026.04.02 | ₩28,244 | ₩29,008 | ₩28,230 | ₩28,981 | +2.61% | 40.6만 |
|---|
| 2026.04.01 | ₩28,914 | ₩28,941 | ₩28,659 | ₩28,686 | -0.79% | 43.7만 |
|---|
| 2026.03.31 | ₩28,378 | ₩28,820 | ₩28,203 | ₩28,793 | +1.47% | 65.3만 |
|---|
| 2026.03.30 | ₩27,747 | ₩28,311 | ₩27,667 | ₩28,042 | +1.06% | 73만 |
|---|
| 2026.03.27 | ₩27,895 | ₩27,949 | ₩27,452 | ₩27,533 | -1.30% | 80.8만 |
|---|
| 2026.03.26 | ₩28,177 | ₩28,391 | ₩28,016 | ₩28,056 | -0.43% | 75.4만 |
|---|
| 2026.03.25 | ₩28,123 | ₩28,539 | ₩28,123 | ₩28,391 | +0.95% | 63.4만 |
|---|
| 2026.03.24 | ₩27,908 | ₩28,284 | ₩27,761 | ₩27,922 | +0.05% | 83.6만 |
|---|
| 2026.03.23 | ₩27,841 | ₩28,378 | ₩27,734 | ₩28,069 | +0.82% | 105.2만 |
|---|
| 2026.03.20 | ₩28,659 | ₩28,753 | ₩27,372 | ₩27,425 | -4.31% | 233.3만 |
|---|
| 2026.03.19 | ₩28,539 | ₩28,954 | ₩28,539 | ₩28,726 | +0.66% | 123.8만 |
|---|
| 2026.03.18 | ₩28,887 | ₩29,021 | ₩28,592 | ₩28,606 | -0.97% | 66만 |
|---|
| 2026.03.17 | ₩28,847 | ₩29,182 | ₩28,847 | ₩29,008 | +0.56% | 70.5만 |
|---|
| 2026.03.16 | ₩28,941 | ₩29,343 | ₩28,914 | ₩28,914 | -0.09% | 85만 |
|---|
| 2026.03.13 | ₩29,263 | ₩29,491 | ₩28,700 | ₩28,767 | -1.70% | 109만 |
|---|
| 2026.03.12 | ₩29,464 | ₩29,531 | ₩29,062 | ₩29,088 | -1.27% | 54.7만 |
|---|
| 2026.03.11 | ₩29,705 | ₩29,772 | ₩29,370 | ₩29,638 | -0.23% | 51.6만 |
|---|
| 2026.03.10 | ₩29,477 | ₩30,108 | ₩29,477 | ₩29,759 | +0.96% | 156.1만 |
|---|
| 2026.03.09 | ₩29,370 | ₩29,571 | ₩28,592 | ₩29,491 | +0.41% | 111.8만 |
|---|
| 2026.03.06 | ₩30,067 | ₩30,067 | ₩29,477 | ₩29,692 | -1.25% | 112.4만 |
|---|
| 2026.03.05 | ₩30,242 | ₩30,497 | ₩30,000 | ₩30,202 | -0.13% | 55.1만 |
|---|
| 2026.03.04 | ₩30,376 | ₩30,550 | ₩30,175 | ₩30,309 | -0.22% | 66.6만 |
|---|
| 2026.03.03 | ₩30,094 | ₩30,497 | ₩29,866 | ₩30,242 | +0.49% | 73.4만 |
|---|
| 2026.03.02 | ₩29,920 | ₩30,725 | ₩29,571 | ₩30,523 | +2.02% | 114만 |
|---|
| 2026.02.27 | ₩30,376 | ₩30,564 | ₩30,269 | ₩30,336 | -0.13% | 54만 |
|---|
| 2026.02.26 | ₩30,081 | ₩30,523 | ₩30,067 | ₩30,470 | +1.29% | 74.7만 |
|---|
| 2026.02.25 | ₩30,094 | ₩30,161 | ₩29,611 | ₩30,081 | -0.04% | 88.8만 |
|---|
| 2026.02.24 | ₩30,027 | ₩30,121 | ₩29,665 | ₩30,081 | +0.18% | 101.8만 |
|---|
| 2026.02.23 | ₩30,336 | ₩30,631 | ₩29,853 | ₩29,974 | -1.19% | 132.7만 |
|---|
| 2026.02.20 | ₩30,228 | ₩30,416 | ₩30,148 | ₩30,363 | +0.44% | 81.7만 |
|---|
| 2026.02.19 | ₩30,376 | ₩30,430 | ₩30,094 | ₩30,322 | -0.18% | 62.4만 |
|---|
| 2026.02.18 | ₩30,403 | ₩30,644 | ₩30,269 | ₩30,389 | -0.04% | 68.1만 |
|---|
| 2026.02.17 | ₩30,658 | ₩30,658 | ₩30,108 | ₩30,403 | -0.83% | 82.8만 |
|---|
| 2026.02.13 | ₩30,483 | ₩30,899 | ₩30,094 | ₩30,564 | +0.26% | 96.7만 |
|---|
| 2026.02.12 | ₩30,550 | ₩30,859 | ₩30,336 | ₩30,430 | -0.40% | 67.2만 |
|---|
| 2026.02.11 | ₩30,389 | ₩30,778 | ₩30,363 | ₩30,470 | +0.26% | 68.6만 |
|---|
| 2026.02.10 | ₩30,215 | ₩30,336 | ₩30,135 | ₩30,282 | +0.22% | 83.5만 |
|---|
| 2026.02.09 | ₩30,443 | ₩30,443 | ₩29,799 | ₩30,175 | -0.88% | 98.6만 |
|---|
| 2026.02.06 | ₩30,671 | ₩30,778 | ₩30,416 | ₩30,510 | -0.52% | 63.3만 |
|---|
| 2026.02.05 | ₩30,765 | ₩30,859 | ₩30,416 | ₩30,510 | -0.83% | 97만 |
|---|
| 2026.02.04 | ₩30,671 | ₩30,872 | ₩30,497 | ₩30,845 | +0.57% | 84.4만 |
|---|
| 2026.02.03 | ₩30,416 | ₩30,818 | ₩30,228 | ₩30,604 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩30,577 | ₩30,604 | ₩30,175 | ₩30,269 | -1.01% | 196만 |
|---|
| 2026.01.30 | ₩31,757 | ₩31,757 | ₩30,349 | ₩30,523 | -3.89% | 285.6만 |
|---|
| 2026.01.29 | ₩31,918 | ₩31,999 | ₩31,502 | ₩31,838 | -0.25% | 109.7만 |
|---|
| 2026.01.28 | ₩32,079 | ₩32,253 | ₩31,838 | ₩31,851 | -0.71% | 65.3만 |
|---|
| 2026.01.27 | ₩31,516 | ₩31,999 | ₩31,395 | ₩31,999 | +1.53% | 56.7만 |
|---|
| 2026.01.26 | ₩31,529 | ₩31,610 | ₩31,140 | ₩31,516 | -0.04% | 79.1만 |
|---|
| 2026.01.23 | ₩31,677 | ₩31,677 | ₩31,382 | ₩31,543 | -0.42% | 128.1만 |
|---|
| 2026.01.22 | ₩31,677 | ₩31,891 | ₩31,569 | ₩31,610 | -0.21% | 76.9만 |
|---|
| 2026.01.21 | ₩31,650 | ₩31,650 | ₩31,154 | ₩31,623 | -0.08% | 80.6만 |
|---|
| 2026.01.20 | ₩31,891 | ₩31,891 | ₩31,435 | ₩31,476 | -1.30% | 75.5만 |
|---|
| 2026.01.16 | ₩31,610 | ₩32,227 | ₩31,610 | ₩32,227 | +1.95% | 79.1만 |
|---|
| 2026.01.15 | ₩31,087 | ₩31,637 | ₩30,939 | ₩31,610 | +1.68% | 84.3만 |
|---|
| 2026.01.14 | ₩30,698 | ₩31,114 | ₩30,537 | ₩31,100 | +1.31% | 53만 |
|---|
| 2026.01.13 | ₩30,912 | ₩30,912 | ₩30,537 | ₩30,684 | -0.74% | 51.8만 |
|---|
| 2026.01.12 | ₩30,886 | ₩30,912 | ₩30,537 | ₩30,818 | -0.22% | 62.6만 |
|---|
| 2026.01.09 | ₩30,939 | ₩31,221 | ₩30,832 | ₩30,872 | -0.22% | 107.3만 |
|---|
| 2026.01.08 | ₩30,148 | ₩30,778 | ₩30,027 | ₩30,510 | +1.20% | 88만 |
|---|
| 2026.01.07 | ₩30,416 | ₩30,577 | ₩30,067 | ₩30,094 | -1.06% | 78.8만 |
|---|
| 2026.01.06 | ₩30,322 | ₩30,443 | ₩30,027 | ₩30,416 | +0.31% | 69.9만 |
|---|
| 2026.01.05 | ₩30,295 | ₩30,349 | ₩29,893 | ₩30,282 | -0.04% | 78.2만 |
|---|
| 2026.01.02 | ₩29,799 | ₩30,456 | ₩29,585 | ₩30,269 | +1.58% | 81.5만 |
|---|
| 2025.12.31 | ₩29,826 | ₩29,920 | ₩29,719 | ₩29,746 | -0.27% | 46.7만 |
|---|
| 2025.12.30 | ₩29,759 | ₩29,839 | ₩29,665 | ₩29,719 | -0.14% | 35.2만 |
|---|
| 2025.12.29 | ₩29,907 | ₩29,960 | ₩29,598 | ₩29,692 | -0.72% | 41.6만 |
|---|
| 2025.12.26 | ₩30,014 | ₩30,081 | ₩29,772 | ₩29,893 | -0.40% | 37.7만 |
|---|
| 2025.12.24 | ₩29,746 | ₩29,974 | ₩29,746 | ₩29,947 | +0.68% | 26만 |
|---|
| 2025.12.23 | ₩30,067 | ₩30,108 | ₩29,652 | ₩29,692 | -1.25% | 52.6만 |
|---|
| 2025.12.22 | ₩29,907 | ₩30,121 | ₩29,746 | ₩30,054 | +0.49% | 44.7만 |
|---|
| 2025.12.19 | ₩29,786 | ₩29,960 | ₩29,692 | ₩29,799 | +0.05% | 67.1만 |
|---|
| 2025.12.18 | ₩29,585 | ₩29,893 | ₩29,585 | ₩29,759 | +0.59% | 61.5만 |
|---|
| 2025.12.17 | ₩29,290 | ₩29,786 | ₩29,290 | ₩29,544 | +0.87% | 72.5만 |
|---|
| 2025.12.16 | ₩29,437 | ₩29,518 | ₩29,142 | ₩29,142 | -1.00% | 138.2만 |
|---|
| 2025.12.15 | ₩30,564 | ₩30,631 | ₩30,363 | ₩30,550 | -0.04% | 60.1만 |
|---|
| 2025.12.12 | ₩30,510 | ₩30,818 | ₩30,430 | ₩30,443 | -0.22% | 43.7만 |
|---|
| 2025.12.11 | ₩30,684 | ₩30,751 | ₩30,456 | ₩30,510 | -0.57% | 45.3만 |
|---|
| 2025.12.10 | ₩30,336 | ₩30,725 | ₩30,309 | ₩30,590 | +0.84% | 64.7만 |
|---|
| 2025.12.09 | ₩30,590 | ₩30,778 | ₩30,309 | ₩30,336 | -0.83% | 82만 |
|---|
| 2025.12.08 | ₩30,859 | ₩30,886 | ₩30,537 | ₩30,590 | -0.87% | 61.6만 |
|---|
| 2025.12.05 | ₩30,698 | ₩30,966 | ₩30,631 | ₩30,832 | +0.44% | 40만 |
|---|
| 2025.12.04 | ₩30,832 | ₩30,953 | ₩30,550 | ₩30,698 | -0.43% | 59.7만 |
|---|
| 2025.12.03 | ₩30,658 | ₩30,886 | ₩30,658 | ₩30,845 | +0.61% | 32.9만 |
|---|
| 2025.12.02 | ₩30,684 | ₩30,751 | ₩30,523 | ₩30,604 | -0.26% | 88.1만 |
|---|
| 2025.12.01 | ₩30,564 | ₩30,725 | ₩30,470 | ₩30,671 | +0.35% | 87만 |
|---|
| 2025.11.28 | ₩30,751 | ₩30,859 | ₩30,644 | ₩30,725 | -0.09% | 50.5만 |
|---|
| 2025.11.26 | ₩30,376 | ₩30,953 | ₩30,376 | ₩30,698 | +1.06% | 96.9만 |
|---|
| 2025.11.25 | ₩29,679 | ₩30,443 | ₩29,679 | ₩30,416 | +2.49% | 150.3만 |
|---|
| 2025.11.24 | ₩29,692 | ₩29,759 | ₩29,477 | ₩29,665 | -0.09% | 68.7만 |
|---|
| 2025.11.21 | ₩29,088 | ₩29,799 | ₩29,088 | ₩29,665 | +1.98% | 66.6만 |
|---|
| 2025.11.20 | ₩29,249 | ₩29,491 | ₩29,048 | ₩29,062 | -0.64% | 59.2만 |
|---|
| 2025.11.19 | ₩29,249 | ₩29,384 | ₩29,088 | ₩29,169 | -0.28% | 51.9만 |
|---|
| 2025.11.18 | ₩29,156 | ₩29,290 | ₩29,035 | ₩29,263 | +0.37% | 69.3만 |
|---|
| 2025.11.17 | ₩29,477 | ₩29,652 | ₩29,129 | ₩29,169 | -1.05% | 76.1만 |
|---|
| 2025.11.14 | ₩29,397 | ₩29,585 | ₩29,303 | ₩29,531 | +0.46% | 50.6만 |
|---|
| 2025.11.13 | ₩29,652 | ₩29,772 | ₩29,504 | ₩29,585 | -0.23% | 70.7만 |
|---|
| 2025.11.12 | ₩29,893 | ₩29,974 | ₩29,585 | ₩29,692 | -0.67% | 79.9만 |
|---|
| 2025.11.11 | ₩29,504 | ₩29,974 | ₩29,504 | ₩29,920 | +1.41% | 62.9만 |
|---|
| 2025.11.10 | ₩29,866 | ₩29,866 | ₩29,504 | ₩29,504 | -1.21% | 57만 |
|---|
| 2025.11.07 | ₩29,397 | ₩29,786 | ₩29,397 | ₩29,759 | +1.23% | 66.6만 |
|---|
| 2025.11.06 | ₩29,813 | ₩29,853 | ₩29,491 | ₩29,491 | -1.08% | 46.4만 |
|---|
| 2025.11.05 | ₩29,611 | ₩29,866 | ₩29,611 | ₩29,813 | +0.68% | 49.6만 |
|---|
| 2025.11.04 | ₩29,263 | ₩29,638 | ₩29,129 | ₩29,625 | +1.24% | 81.4만 |
|---|
| 2025.11.03 | ₩29,330 | ₩29,370 | ₩28,928 | ₩29,370 | +0.14% | 125.3만 |
|---|
| 2025.10.31 | ₩29,276 | ₩29,397 | ₩28,860 | ₩29,316 | +0.14% | 138.8만 |
|---|
| 2025.10.30 | ₩29,424 | ₩29,558 | ₩29,088 | ₩29,263 | -0.55% | 138.9만 |
|---|
| 2025.10.29 | ₩29,866 | ₩30,054 | ₩29,384 | ₩29,504 | -1.21% | 74.1만 |
|---|
| 2025.10.28 | ₩30,027 | ₩30,067 | ₩29,719 | ₩29,813 | -0.71% | 70.1만 |
|---|
| 2025.10.27 | ₩30,027 | ₩30,121 | ₩29,880 | ₩30,054 | +0.09% | 66만 |
|---|
| 2025.10.24 | ₩29,880 | ₩30,175 | ₩29,839 | ₩29,947 | +0.22% | 63만 |
|---|
| 2025.10.23 | ₩29,987 | ₩30,054 | ₩29,705 | ₩29,746 | -0.81% | 57.8만 |
|---|
| 2025.10.22 | ₩29,638 | ₩30,027 | ₩29,638 | ₩29,974 | +1.13% | 74.4만 |
|---|
| 2025.10.21 | ₩29,705 | ₩29,786 | ₩29,558 | ₩29,652 | -0.18% | 45.5만 |
|---|
| 2025.10.20 | ₩29,518 | ₩29,799 | ₩29,330 | ₩29,786 | +0.91% | 86.1만 |
|---|
| 2025.10.17 | ₩29,209 | ₩29,451 | ₩29,115 | ₩29,451 | +0.83% | 30.4만 |
|---|
| 2025.10.16 | ₩29,679 | ₩29,746 | ₩29,142 | ₩29,209 | -1.58% | 59.4만 |
|---|
| 2025.10.15 | ₩29,759 | ₩29,853 | ₩29,625 | ₩29,692 | -0.23% | 39.4만 |
|---|
| 2025.10.14 | ₩29,236 | ₩29,759 | ₩29,236 | ₩29,679 | +1.51% | 43.9만 |
|---|
| 2025.10.13 | ₩29,223 | ₩29,491 | ₩29,102 | ₩29,437 | +0.73% | 60.4만 |
|---|
| 2025.10.10 | ₩29,410 | ₩29,585 | ₩29,035 | ₩29,088 | -1.09% | 48.8만 |
|---|