시장 데이터를 불러오는 중
전체 종목
Residential REIT ETF 과거 주가
Residential REIT ETF · HAUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Residential REIT ETF · HAUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,590 | ₩22,590 | ₩22,590 | ₩22,590 | 0.00% | 100 |
| 2026.10.08 | ₩22,124 | ₩22,432 | ₩22,124 | ₩22,392 | +1.21% | 1만 |
| 2026.10.07 | ₩22,365 | ₩22,365 | ₩22,188 | ₩22,188 | -0.79% | 1.7천 |
| 2026.10.06 | ₩22,512 | ₩22,673 | ₩22,512 | ₩22,574 | +0.27% | 2.6천 |
| 2026.10.05 | ₩22,419 | ₩22,419 | ₩22,390 | ₩22,394 | -0.11% | 500 |
| 2026.10.02 | ₩22,700 | ₩22,700 | ₩22,413 | ₩22,413 | -1.26% | 300 |
| 2026.10.01 | ₩22,405 | ₩22,527 | ₩22,392 | ₩22,527 | +0.54% | 6.2천 |
| 2026.09.30 | ₩22,727 | ₩22,754 | ₩22,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,664 |
| -0.28% |
| 1.1천 |
| 2026.09.29 | ₩22,928 | ₩22,928 | ₩22,754 | ₩22,843 | -0.37% | 700 |
|---|
| 2026.09.28 | ₩22,821 | ₩22,901 | ₩22,780 | ₩22,874 | +0.23% | 5.4천 |
|---|
| 2026.09.25 | ₩22,995 | ₩23,145 | ₩22,981 | ₩23,145 | +0.65% | 7천 |
|---|
| 2026.09.24 | ₩23,223 | ₩23,223 | ₩23,056 | ₩23,056 | -0.72% | 500 |
|---|
| 2026.09.23 | ₩23,196 | ₩23,196 | ₩23,133 | ₩23,133 | -0.27% | 300 |
|---|
| 2026.09.22 | ₩23,450 | ₩23,598 | ₩23,450 | ₩23,456 | +0.02% | 8.1천 |
|---|
| 2026.09.21 | ₩23,397 | ₩23,413 | ₩23,397 | ₩23,413 | +0.07% | 400 |
|---|
| 2026.09.18 | ₩23,477 | ₩23,529 | ₩23,303 | ₩23,323 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩23,692 | ₩23,718 | ₩23,584 | ₩23,584 | -0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩23,933 | ₩23,946 | ₩23,504 | ₩23,531 | -1.68% | 7.4천 |
|---|
| 2026.09.15 | ₩23,852 | ₩23,879 | ₩23,826 | ₩23,835 | -0.07% | 4.3천 |
|---|
| 2026.09.14 | ₩23,839 | ₩23,933 | ₩23,745 | ₩23,933 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩23,812 | ₩23,812 | ₩23,777 | ₩23,777 | -0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩23,919 | ₩23,919 | ₩23,692 | ₩23,726 | -0.81% | 1천 |
|---|
| 2026.09.09 | ₩23,852 | ₩23,927 | ₩23,852 | ₩23,927 | +0.31% | 500 |
|---|
| 2026.09.08 | ₩24,281 | ₩24,281 | ₩24,147 | ₩24,147 | -0.55% | 1.5천 |
|---|
| 2026.09.04 | ₩24,268 | ₩24,268 | ₩24,248 | ₩24,248 | -0.08% | 600 |
|---|
| 2026.09.03 | ₩24,375 | ₩24,375 | ₩24,325 | ₩24,325 | -0.20% | 1천 |
|---|
| 2026.09.02 | ₩24,370 | ₩24,370 | ₩24,370 | ₩24,370 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,367 | ₩24,367 | ₩24,367 | ₩24,367 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩24,423 | ₩24,423 | ₩24,423 | ₩24,423 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,589 | ₩24,589 | ₩24,589 | ₩24,589 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩24,616 | ₩24,643 | ₩24,612 | ₩24,612 | -0.02% | 7.1천 |
|---|
| 2026.08.26 | ₩25,085 | ₩25,085 | ₩25,017 | ₩25,017 | -0.27% | 500 |
|---|
| 2026.08.25 | ₩25,434 | ₩25,434 | ₩25,176 | ₩25,176 | -1.01% | 4천 |
|---|
| 2026.08.24 | ₩25,246 | ₩25,257 | ₩25,246 | ₩25,257 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩25,018 | ₩25,018 | ₩25,018 | ₩25,018 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,981 | ₩24,981 | ₩24,981 | ₩24,981 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩24,857 | ₩24,908 | ₩24,831 | ₩24,908 | +0.20% | 1.5천 |
|---|
| 2026.08.18 | ₩24,660 | ₩24,660 | ₩24,660 | ₩24,660 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,965 | ₩24,965 | ₩24,790 | ₩24,824 | -0.56% | 6천 |
|---|
| 2026.08.14 | ₩25,139 | ₩25,139 | ₩25,112 | ₩25,117 | -0.09% | 900 |
|---|
| 2026.08.13 | ₩25,152 | ₩25,152 | ₩25,099 | ₩25,104 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩24,616 | ₩24,723 | ₩24,603 | ₩24,703 | +0.35% | 1천 |
|---|
| 2026.08.11 | ₩24,603 | ₩24,603 | ₩24,603 | ₩24,603 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩23,665 | ₩24,998 | ₩23,665 | ₩24,841 | +4.97% | 2천 |
|---|
| 2026.08.07 | ₩25,273 | ₩25,346 | ₩25,273 | ₩25,321 | +0.19% | 6.2천 |
|---|
| 2026.08.06 | ₩25,125 | ₩25,139 | ₩25,085 | ₩25,116 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩25,233 | ₩25,340 | ₩25,206 | ₩25,340 | +0.42% | 700 |
|---|
| 2026.08.04 | ₩24,911 | ₩25,152 | ₩24,911 | ₩25,152 | +0.97% | 1.7천 |
|---|
| 2026.08.03 | ₩25,018 | ₩25,273 | ₩25,018 | ₩25,188 | +0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩24,938 | ₩25,072 | ₩24,938 | ₩25,072 | +0.54% | 1.7천 |
|---|
| 2026.07.30 | ₩25,099 | ₩25,116 | ₩25,045 | ₩25,116 | +0.07% | 800 |
|---|
| 2026.07.29 | ₩25,527 | ₩25,795 | ₩25,527 | ₩25,696 | +0.66% | 1.7천 |
|---|
| 2026.07.28 | ₩25,629 | ₩25,629 | ₩25,629 | ₩25,629 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩25,608 | ₩25,608 | ₩25,462 | ₩25,462 | -0.57% | 3천 |
|---|
| 2026.07.24 | ₩25,533 | ₩25,533 | ₩25,533 | ₩25,533 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,275 | ₩25,275 | ₩25,275 | ₩25,275 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,219 | ₩25,246 | ₩25,219 | ₩25,246 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩25,313 | ₩25,353 | ₩25,313 | ₩25,353 | +0.16% | 300 |
|---|
| 2026.07.20 | ₩25,434 | ₩25,434 | ₩25,300 | ₩25,364 | -0.27% | 900 |
|---|
| 2026.07.17 | ₩25,943 | ₩25,943 | ₩25,479 | ₩25,479 | -1.79% | 300 |
|---|
| 2026.07.16 | ₩25,554 | ₩25,755 | ₩25,554 | ₩25,755 | +0.79% | 2.8천 |
|---|
| 2026.07.15 | ₩25,066 | ₩25,066 | ₩25,066 | ₩25,066 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩25,270 | ₩25,270 | ₩25,270 | ₩25,270 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,367 | ₩25,367 | ₩25,340 | ₩25,340 | -0.11% | 200 |
|---|
| 2026.07.10 | ₩25,085 | ₩25,107 | ₩25,085 | ₩25,107 | +0.09% | 700 |
|---|
| 2026.07.09 | ₩25,233 | ₩25,233 | ₩25,100 | ₩25,100 | -0.53% | 200 |
|---|
| 2026.07.08 | ₩25,501 | ₩25,501 | ₩25,239 | ₩25,239 | -1.02% | 700 |
|---|
| 2026.07.07 | ₩25,996 | ₩25,996 | ₩25,845 | ₩25,845 | -0.58% | 600 |
|---|
| 2026.07.06 | ₩25,635 | ₩25,675 | ₩25,594 | ₩25,604 | -0.12% | 1.4천 |
|---|
| 2026.07.02 | ₩25,621 | ₩25,864 | ₩25,621 | ₩25,864 | +0.95% | 300 |
|---|
| 2026.07.01 | ₩25,434 | ₩25,661 | ₩25,434 | ₩25,538 | +0.41% | 4.3천 |
|---|
| 2026.06.30 | ₩25,326 | ₩25,541 | ₩25,308 | ₩25,308 | -0.07% | 2.4천 |
|---|
| 2026.06.29 | ₩25,434 | ₩25,534 | ₩25,353 | ₩25,534 | +0.40% | 8.5천 |
|---|
| 2026.06.26 | ₩25,393 | ₩25,948 | ₩25,393 | ₩25,948 | +2.18% | 5.5천 |
|---|
| 2026.06.25 | ₩25,434 | ₩25,434 | ₩25,340 | ₩25,407 | -0.11% | 2.1천 |
|---|
| 2026.06.24 | ₩25,447 | ₩25,554 | ₩25,353 | ₩25,448 | +0.01% | 900 |
|---|
| 2026.06.23 | ₩25,072 | ₩25,247 | ₩25,072 | ₩25,247 | +0.70% | 800 |
|---|
| 2026.06.22 | ₩24,790 | ₩24,935 | ₩24,777 | ₩24,844 | +0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩24,924 | ₩24,924 | ₩24,756 | ₩24,756 | -0.68% | 2.3천 |
|---|
| 2026.06.17 | ₩24,817 | ₩24,831 | ₩24,750 | ₩24,750 | -0.27% | 2.7천 |
|---|
| 2026.06.16 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩26,211 | ₩26,211 | ₩25,305 | ₩25,305 | -3.46% | 500 |
|---|
| 2026.06.12 | ₩25,605 | ₩25,605 | ₩25,605 | ₩25,605 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩25,460 | ₩25,460 | ₩25,438 | ₩25,438 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩25,661 | ₩25,675 | ₩25,581 | ₩25,594 | -0.26% | 1.7천 |
|---|
| 2026.06.09 | ₩25,393 | ₩25,464 | ₩25,393 | ₩25,464 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩25,099 | ₩25,099 | ₩25,028 | ₩25,028 | -0.28% | 2.5천 |
|---|
| 2026.06.05 | ₩25,380 | ₩25,409 | ₩25,353 | ₩25,355 | -0.10% | 1만 |
|---|
| 2026.06.04 | ₩25,045 | ₩25,159 | ₩25,045 | ₩25,159 | +0.45% | 200 |
|---|
| 2026.06.03 | ₩24,764 | ₩24,777 | ₩24,764 | ₩24,770 | +0.03% | 1천 |
|---|
| 2026.06.02 | ₩24,670 | ₩24,670 | ₩24,576 | ₩24,648 | -0.09% | 8.8천 |
|---|
| 2026.06.01 | ₩24,924 | ₩24,924 | ₩24,698 | ₩24,698 | -0.91% | 900 |
|---|
| 2026.05.29 | ₩24,924 | ₩25,011 | ₩24,924 | ₩24,940 | +0.06% | 8.8천 |
|---|
| 2026.05.28 | ₩25,300 | ₩25,300 | ₩25,233 | ₩25,233 | -0.26% | 1.5천 |
|---|
| 2026.05.27 | ₩25,393 | ₩25,434 | ₩25,300 | ₩25,313 | -0.32% | 2.6천 |
|---|
| 2026.05.26 | ₩25,434 | ₩25,434 | ₩25,300 | ₩25,300 | -0.53% | 3.7천 |
|---|
| 2026.05.22 | ₩25,313 | ₩25,407 | ₩25,179 | ₩25,373 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩25,407 | ₩25,407 | ₩25,112 | ₩25,259 | -0.58% | 7.2천 |
|---|
| 2026.05.20 | ₩25,085 | ₩25,306 | ₩25,085 | ₩25,306 | +0.88% | 6.5천 |
|---|
| 2026.05.19 | ₩24,871 | ₩24,954 | ₩24,871 | ₩24,954 | +0.33% | 500 |
|---|
| 2026.05.18 | ₩24,120 | ₩24,919 | ₩24,120 | ₩24,919 | +3.31% | 800 |
|---|
| 2026.05.15 | ₩24,817 | ₩24,817 | ₩24,537 | ₩24,537 | -1.13% | 700 |
|---|
| 2026.05.14 | ₩25,125 | ₩25,125 | ₩24,959 | ₩24,959 | -0.66% | 1.4천 |
|---|
| 2026.05.13 | ₩25,072 | ₩25,125 | ₩25,018 | ₩25,125 | +0.21% | 2.3천 |
|---|
| 2026.05.12 | ₩25,032 | ₩25,145 | ₩25,032 | ₩25,117 | +0.34% | 5.3천 |
|---|
| 2026.05.11 | ₩25,085 | ₩25,162 | ₩25,085 | ₩25,162 | +0.30% | 1.2천 |
|---|
| 2026.05.08 | ₩25,072 | ₩25,199 | ₩25,072 | ₩25,096 | +0.10% | 6.8천 |
|---|
| 2026.05.07 | ₩25,219 | ₩25,233 | ₩25,058 | ₩25,058 | -0.64% | 2.2천 |
|---|
| 2026.05.06 | ₩25,226 | ₩25,226 | ₩25,195 | ₩25,195 | -0.12% | 1.4천 |
|---|
| 2026.05.05 | ₩25,058 | ₩25,084 | ₩25,058 | ₩25,084 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩24,268 | ₩25,186 | ₩24,268 | ₩24,978 | +2.93% | 1.2천 |
|---|
| 2026.05.01 | ₩25,300 | ₩25,300 | ₩24,985 | ₩25,044 | -1.01% | 5.1천 |
|---|
| 2026.04.30 | ₩25,032 | ₩25,041 | ₩25,032 | ₩25,041 | +0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩24,697 | ₩24,978 | ₩24,697 | ₩24,810 | +0.46% | 400 |
|---|
| 2026.04.28 | ₩24,589 | ₩24,997 | ₩24,589 | ₩24,997 | +1.66% | 300 |
|---|
| 2026.04.27 | ₩24,509 | ₩24,563 | ₩24,400 | ₩24,400 | -0.44% | 5.2천 |
|---|
| 2026.04.24 | ₩24,348 | ₩24,417 | ₩24,348 | ₩24,417 | +0.28% | 5.3천 |
|---|
| 2026.04.23 | ₩24,147 | ₩24,350 | ₩24,147 | ₩24,350 | +0.84% | 1.2천 |
|---|
| 2026.04.22 | ₩24,214 | ₩24,241 | ₩23,958 | ₩23,958 | -1.06% | 900 |
|---|
| 2026.04.21 | ₩24,670 | ₩24,670 | ₩24,328 | ₩24,328 | -1.39% | 1.3천 |
|---|
| 2026.04.20 | ₩24,589 | ₩24,760 | ₩24,589 | ₩24,760 | +0.69% | 1.7천 |
|---|
| 2026.04.17 | ₩24,214 | ₩24,627 | ₩24,214 | ₩24,627 | +1.70% | 1.1천 |
|---|
| 2026.04.16 | ₩24,254 | ₩24,268 | ₩24,100 | ₩24,100 | -0.64% | 1.5천 |
|---|
| 2026.04.15 | ₩24,187 | ₩24,216 | ₩24,149 | ₩24,216 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩24,080 | ₩24,256 | ₩24,080 | ₩24,256 | +0.73% | 200 |
|---|
| 2026.04.13 | ₩23,906 | ₩24,004 | ₩23,852 | ₩24,004 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩24,000 | ₩24,036 | ₩23,933 | ₩24,036 | +0.15% | 400 |
|---|
| 2026.04.09 | ₩23,973 | ₩23,973 | ₩23,911 | ₩23,911 | -0.26% | 100 |
|---|
| 2026.04.08 | ₩23,759 | ₩23,759 | ₩23,651 | ₩23,749 | -0.04% | 4.6천 |
|---|
| 2026.04.07 | ₩23,477 | ₩23,491 | ₩23,434 | ₩23,434 | -0.18% | 600 |
|---|
| 2026.04.06 | ₩23,383 | ₩23,504 | ₩23,383 | ₩23,397 | +0.06% | 3.3천 |
|---|
| 2026.04.02 | ₩23,048 | ₩23,437 | ₩23,048 | ₩23,437 | +1.69% | 3.1천 |
|---|
| 2026.04.01 | ₩22,955 | ₩23,115 | ₩22,955 | ₩23,089 | +0.58% | 900 |
|---|
| 2026.03.31 | ₩22,888 | ₩23,008 | ₩22,861 | ₩22,938 | +0.22% | 2.6천 |
|---|
| 2026.03.30 | ₩22,807 | ₩22,874 | ₩22,747 | ₩22,747 | -0.26% | 900 |
|---|
| 2026.03.27 | ₩22,914 | ₩22,928 | ₩22,717 | ₩22,717 | -0.86% | 2.7천 |
|---|
| 2026.03.26 | ₩23,075 | ₩23,075 | ₩23,068 | ₩23,068 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩23,035 | ₩23,156 | ₩23,022 | ₩23,056 | +0.09% | 800 |
|---|
| 2026.03.24 | ₩22,874 | ₩23,142 | ₩22,861 | ₩23,004 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩23,276 | ₩23,277 | ₩23,050 | ₩23,050 | -0.97% | 1.6천 |
|---|
| 2026.03.20 | ₩23,048 | ₩23,504 | ₩22,847 | ₩22,925 | -0.53% | 2.2천 |
|---|
| 2026.03.19 | ₩23,651 | ₩23,651 | ₩23,491 | ₩23,525 | -0.53% | 1.2만 |
|---|
| 2026.03.18 | ₩23,919 | ₩23,919 | ₩23,751 | ₩23,751 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩24,348 | ₩24,348 | ₩24,120 | ₩24,120 | -0.94% | 1.4천 |
|---|
| 2026.03.16 | ₩24,228 | ₩24,228 | ₩23,988 | ₩23,988 | -0.99% | 2.1천 |
|---|
| 2026.03.13 | ₩24,080 | ₩24,080 | ₩23,925 | ₩23,925 | -0.65% | 400 |
|---|
| 2026.03.12 | ₩24,201 | ₩24,241 | ₩24,071 | ₩24,071 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩24,134 | ₩24,146 | ₩24,073 | ₩24,146 | +0.05% | 4.5천 |
|---|
| 2026.03.10 | ₩24,496 | ₩24,496 | ₩24,362 | ₩24,362 | -0.55% | 600 |
|---|
| 2026.03.09 | ₩24,127 | ₩24,494 | ₩24,027 | ₩24,494 | +1.52% | 1.4천 |
|---|
| 2026.03.06 | ₩24,316 | ₩24,498 | ₩24,281 | ₩24,498 | +0.75% | 3.4천 |
|---|
| 2026.03.05 | ₩24,683 | ₩24,722 | ₩24,656 | ₩24,722 | +0.16% | 600 |
|---|
| 2026.03.04 | ₩24,630 | ₩24,861 | ₩24,630 | ₩24,861 | +0.94% | 400 |
|---|
| 2026.03.03 | ₩24,375 | ₩24,693 | ₩24,375 | ₩24,693 | +1.30% | 1.5천 |
|---|
| 2026.03.02 | ₩24,737 | ₩24,840 | ₩24,630 | ₩24,840 | +0.42% | 1.5천 |
|---|
| 2026.02.27 | ₩24,737 | ₩24,796 | ₩24,683 | ₩24,699 | -0.15% | 1.3천 |
|---|
| 2026.02.26 | ₩24,697 | ₩24,871 | ₩24,697 | ₩24,841 | +0.59% | 1천 |
|---|
| 2026.02.25 | ₩24,475 | ₩24,611 | ₩24,475 | ₩24,611 | +0.55% | 1.6천 |
|---|
| 2026.02.24 | ₩24,415 | ₩24,564 | ₩24,402 | ₩24,563 | +0.60% | 8.4천 |
|---|
| 2026.02.23 | ₩24,533 | ₩24,533 | ₩24,533 | ₩24,533 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩24,563 | ₩24,563 | ₩24,402 | ₩24,408 | -0.63% | 1.2천 |
|---|
| 2026.02.19 | ₩24,395 | ₩24,493 | ₩24,395 | ₩24,493 | +0.40% | 2.3천 |
|---|
| 2026.02.18 | ₩24,703 | ₩24,703 | ₩24,630 | ₩24,638 | -0.27% | 1.9천 |
|---|
| 2026.02.17 | ₩24,600 | ₩24,742 | ₩24,600 | ₩24,742 | +0.58% | 4.9천 |
|---|
| 2026.02.13 | ₩24,612 | ₩24,612 | ₩24,612 | ₩24,612 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩24,391 | ₩24,536 | ₩24,356 | ₩24,356 | -0.14% | 7.9천 |
|---|
| 2026.02.11 | ₩24,683 | ₩24,871 | ₩24,683 | ₩24,718 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩24,469 | ₩24,737 | ₩24,469 | ₩24,691 | +0.91% | 1.7천 |
|---|
| 2026.02.09 | ₩24,207 | ₩24,335 | ₩24,207 | ₩24,299 | +0.38% | 900 |
|---|
| 2026.02.06 | ₩24,120 | ₩24,308 | ₩24,080 | ₩24,281 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩23,785 | ₩23,986 | ₩23,765 | ₩23,938 | +0.64% | 2천 |
|---|
| 2026.02.04 | ₩24,027 | ₩24,040 | ₩23,973 | ₩23,973 | -0.22% | 1.2천 |
|---|
| 2026.02.03 | ₩23,678 | ₩23,678 | ₩23,571 | ₩23,619 | -0.25% | 3.4천 |
|---|
| 2026.02.02 | ₩23,745 | ₩23,745 | ₩23,544 | ₩23,544 | -0.85% | 1.1만 |
|---|
| 2026.01.30 | ₩23,544 | ₩23,789 | ₩23,544 | ₩23,789 | +1.04% | 3천 |
|---|
| 2026.01.29 | ₩23,618 | ₩23,621 | ₩23,450 | ₩23,621 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩23,450 | ₩23,477 | ₩23,303 | ₩23,303 | -0.63% | 2만 |
|---|
| 2026.01.27 | ₩23,772 | ₩23,772 | ₩23,705 | ₩23,705 | -0.28% | 1.2만 |
|---|
| 2026.01.26 | ₩23,919 | ₩23,919 | ₩23,718 | ₩23,725 | -0.81% | 4천 |
|---|
| 2026.01.23 | ₩24,335 | ₩24,442 | ₩24,027 | ₩24,147 | -0.77% | 4.8천 |
|---|
| 2026.01.22 | ₩24,514 | ₩24,514 | ₩24,142 | ₩24,142 | -1.52% | 2.9천 |
|---|
| 2026.01.21 | ₩24,418 | ₩24,423 | ₩24,418 | ₩24,423 | +0.02% | 600 |
|---|
| 2026.01.20 | ₩24,429 | ₩24,429 | ₩24,228 | ₩24,254 | -0.71% | 3.6천 |
|---|
| 2026.01.16 | ₩24,295 | ₩24,710 | ₩24,295 | ₩24,678 | +1.58% | 7천 |
|---|
| 2026.01.15 | ₩24,120 | ₩24,375 | ₩24,120 | ₩24,348 | +0.94% | 4.7천 |
|---|
| 2026.01.14 | ₩23,933 | ₩24,108 | ₩23,906 | ₩24,108 | +0.73% | 900 |
|---|
| 2026.01.13 | ₩23,792 | ₩23,867 | ₩23,768 | ₩23,867 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩24,037 | ₩24,037 | ₩23,852 | ₩23,882 | -0.65% | 1.4만 |
|---|
| 2026.01.09 | ₩24,027 | ₩24,080 | ₩23,964 | ₩23,964 | -0.26% | 4.7천 |
|---|
| 2026.01.08 | ₩23,718 | ₩24,059 | ₩23,718 | ₩24,040 | +1.36% | 2.4천 |
|---|
| 2026.01.07 | ₩23,980 | ₩24,027 | ₩23,692 | ₩23,692 | -1.20% | 5.2천 |
|---|
| 2026.01.06 | ₩23,169 | ₩23,956 | ₩23,169 | ₩23,956 | +3.40% | 800 |
|---|
| 2026.01.05 | ₩23,651 | ₩23,732 | ₩23,612 | ₩23,612 | -0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩23,625 | ₩23,812 | ₩23,625 | ₩23,726 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩23,852 | ₩23,852 | ₩23,759 | ₩23,783 | -0.29% | 1.5천 |
|---|
| 2025.12.30 | ₩23,812 | ₩23,893 | ₩23,801 | ₩23,893 | +0.34% | 9.1천 |
|---|
| 2025.12.29 | ₩23,780 | ₩23,812 | ₩23,732 | ₩23,787 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩23,745 | ₩23,760 | ₩23,718 | ₩23,760 | +0.06% | 1만 |
|---|
| 2025.12.24 | ₩23,649 | ₩23,759 | ₩23,638 | ₩23,724 | +0.32% | 1.7천 |
|---|
| 2025.12.23 | ₩23,424 | ₩23,555 | ₩23,424 | ₩23,555 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩23,343 | ₩23,491 | ₩23,330 | ₩23,488 | +0.62% | 1천 |
|---|
| 2025.12.19 | ₩23,531 | ₩23,531 | ₩23,370 | ₩23,406 | -0.53% | 2만 |
|---|
| 2025.12.18 | ₩23,665 | ₩23,678 | ₩23,606 | ₩23,606 | -0.25% | 2.8천 |
|---|
| 2025.12.17 | ₩23,651 | ₩23,702 | ₩23,651 | ₩23,674 | +0.10% | 900 |
|---|
| 2025.12.16 | ₩22,861 | ₩23,504 | ₩22,861 | ₩23,397 | +2.34% | 1.9천 |
|---|
| 2025.12.15 | ₩23,544 | ₩23,544 | ₩23,477 | ₩23,523 | -0.09% | 1.1천 |
|---|
| 2025.12.12 | ₩23,410 | ₩23,410 | ₩23,330 | ₩23,383 | -0.11% | 8.4천 |
|---|
| 2025.12.11 | ₩23,424 | ₩23,424 | ₩23,295 | ₩23,336 | -0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩23,169 | ₩23,287 | ₩23,169 | ₩23,198 | +0.13% | 900 |
|---|
| 2025.12.09 | ₩23,209 | ₩23,209 | ₩22,987 | ₩22,987 | -0.96% | 600 |
|---|
| 2025.12.08 | ₩23,249 | ₩23,303 | ₩23,114 | ₩23,114 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩23,437 | ₩23,437 | ₩23,353 | ₩23,353 | -0.36% | 400 |
|---|
| 2025.12.04 | ₩23,718 | ₩23,718 | ₩23,485 | ₩23,485 | -0.98% | 500 |
|---|
| 2025.12.03 | ₩23,625 | ₩23,872 | ₩23,625 | ₩23,712 | +0.37% | 2만 |
|---|
| 2025.12.02 | ₩23,584 | ₩23,732 | ₩23,584 | ₩23,702 | +0.50% | 2.9천 |
|---|
| 2025.12.01 | ₩23,759 | ₩23,812 | ₩23,675 | ₩23,675 | -0.35% | 2.9천 |
|---|
| 2025.11.28 | ₩23,785 | ₩23,906 | ₩23,785 | ₩23,906 | +0.51% | 500 |
|---|
| 2025.11.26 | ₩23,847 | ₩23,914 | ₩23,826 | ₩23,846 | -0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩23,665 | ₩23,919 | ₩23,665 | ₩23,791 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩23,651 | ₩23,651 | ₩23,584 | ₩23,584 | -0.28% | 800 |
|---|
| 2025.11.21 | ₩23,343 | ₩23,696 | ₩23,343 | ₩23,608 | +1.14% | 2.3천 |
|---|
| 2025.11.20 | ₩23,852 | ₩23,973 | ₩23,249 | ₩23,249 | -2.53% | 2만 |
|---|
| 2025.11.19 | ₩23,946 | ₩23,946 | ₩23,156 | ₩23,193 | -3.14% | 1.6천 |
|---|
| 2025.11.18 | ₩23,223 | ₩23,290 | ₩23,196 | ₩23,253 | +0.13% | 5.6천 |
|---|
| 2025.11.17 | ₩23,383 | ₩23,383 | ₩23,236 | ₩23,236 | -0.63% | 8.1천 |
|---|
| 2025.11.14 | ₩23,316 | ₩23,402 | ₩23,306 | ₩23,402 | +0.37% | 5.6천 |
|---|
| 2025.11.13 | ₩23,986 | ₩23,986 | ₩23,330 | ₩23,330 | -2.74% | 2.2천 |
|---|
| 2025.11.12 | ₩23,488 | ₩23,504 | ₩23,425 | ₩23,425 | -0.27% | 1.4천 |
|---|
| 2025.11.11 | ₩23,142 | ₩23,579 | ₩23,142 | ₩23,579 | +1.89% | 1천 |
|---|
| 2025.11.10 | ₩22,928 | ₩23,142 | ₩22,928 | ₩23,095 | +0.73% | 1.3천 |
|---|
| 2025.11.07 | ₩23,008 | ₩23,129 | ₩22,928 | ₩23,129 | +0.52% | 5.9천 |
|---|
| 2025.11.06 | ₩22,914 | ₩22,941 | ₩22,803 | ₩22,803 | -0.49% | 4.4천 |
|---|
| 2025.11.05 | ₩22,459 | ₩23,035 | ₩22,459 | ₩23,007 | +2.44% | 1.4천 |
|---|
| 2025.11.04 | ₩22,649 | ₩22,870 | ₩22,646 | ₩22,870 | +0.98% | 3.9천 |
|---|
| 2025.11.03 | ₩22,419 | ₩22,740 | ₩22,419 | ₩22,740 | +1.43% | 3.5천 |
|---|
| 2025.10.31 | ₩22,780 | ₩22,790 | ₩22,660 | ₩22,748 | -0.14% | 1.3만 |
|---|
| 2025.10.30 | ₩22,606 | ₩22,700 | ₩22,606 | ₩22,687 | +0.36% | 2.2만 |
|---|
| 2025.10.29 | ₩22,620 | ₩22,620 | ₩22,244 | ₩22,258 | -1.60% | 4.8천 |
|---|
| 2025.10.28 | ₩23,450 | ₩23,450 | ₩23,330 | ₩23,330 | -0.51% | 2.6천 |
|---|
| 2025.10.27 | ₩23,678 | ₩23,678 | ₩23,642 | ₩23,642 | -0.15% | 1.3천 |
|---|
| 2025.10.24 | ₩23,785 | ₩23,785 | ₩23,692 | ₩23,692 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩23,651 | ₩23,732 | ₩23,651 | ₩23,714 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩23,799 | ₩23,811 | ₩23,799 | ₩23,811 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩23,491 | ₩23,732 | ₩23,491 | ₩23,611 | +0.51% | 1.1천 |
|---|
| 2025.10.20 | ₩23,571 | ₩23,604 | ₩23,571 | ₩23,584 | +0.06% | 1.5천 |
|---|
| 2025.10.17 | ₩23,470 | ₩23,470 | ₩23,470 | ₩23,470 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩23,263 | ₩23,517 | ₩23,263 | ₩23,357 | +0.40% | 4.1천 |
|---|
| 2025.10.15 | ₩23,584 | ₩23,584 | ₩23,417 | ₩23,424 | -0.68% | 3.1천 |
|---|
| 2025.10.14 | ₩22,995 | ₩23,370 | ₩22,995 | ₩23,370 | +1.63% | 2.9천 |
|---|
| 2025.10.13 | ₩22,968 | ₩23,236 | ₩22,968 | ₩23,236 | +1.17% | 3.5천 |
|---|
| 2025.10.10 | ₩23,048 | ₩23,129 | ₩23,008 | ₩23,086 | +0.16% | 700 |
|---|