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 | ₩22,534 | ₩22,534 | ₩22,534 | ₩22,534 | 0.00% | 100 |
| 2026.10.08 | ₩22,069 | ₩22,376 | ₩22,069 | ₩22,336 | +1.21% | 1만 |
| 2026.10.07 | ₩22,309 | ₩22,309 | ₩22,133 | ₩22,133 | -0.79% | 1.7천 |
| 2026.10.06 | ₩22,456 | ₩22,617 | ₩22,456 | ₩22,518 | +0.27% | 2.6천 |
| 2026.10.05 | ₩22,363 | ₩22,363 | ₩22,335 | ₩22,339 | -0.11% | 500 |
| 2026.10.02 | ₩22,643 | ₩22,643 | ₩22,357 | ₩22,357 | -1.26% | 300 |
| 2026.10.01 | ₩22,349 | ₩22,471 | ₩22,336 | ₩22,471 | +0.54% | 6.2천 |
| 2026.09.30 | ₩22,670 | ₩22,697 | ₩22,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,607 |
| -0.28% |
| 1.1천 |
| 2026.09.29 | ₩22,871 | ₩22,871 | ₩22,697 | ₩22,786 | -0.37% | 700 |
|---|
| 2026.09.28 | ₩22,764 | ₩22,844 | ₩22,724 | ₩22,817 | +0.23% | 5.4천 |
|---|
| 2026.09.25 | ₩22,937 | ₩23,087 | ₩22,924 | ₩23,087 | +0.65% | 7천 |
|---|
| 2026.09.24 | ₩23,165 | ₩23,165 | ₩22,999 | ₩22,999 | -0.72% | 500 |
|---|
| 2026.09.23 | ₩23,138 | ₩23,138 | ₩23,075 | ₩23,075 | -0.27% | 300 |
|---|
| 2026.09.22 | ₩23,392 | ₩23,539 | ₩23,392 | ₩23,397 | +0.02% | 8.1천 |
|---|
| 2026.09.21 | ₩23,338 | ₩23,354 | ₩23,338 | ₩23,354 | +0.07% | 400 |
|---|
| 2026.09.18 | ₩23,419 | ₩23,471 | ₩23,245 | ₩23,265 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩23,633 | ₩23,659 | ₩23,526 | ₩23,526 | -0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩23,873 | ₩23,886 | ₩23,445 | ₩23,472 | -1.68% | 7.4천 |
|---|
| 2026.09.15 | ₩23,793 | ₩23,820 | ₩23,766 | ₩23,776 | -0.07% | 4.3천 |
|---|
| 2026.09.14 | ₩23,780 | ₩23,873 | ₩23,686 | ₩23,873 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩23,753 | ₩23,753 | ₩23,718 | ₩23,718 | -0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩23,860 | ₩23,860 | ₩23,633 | ₩23,667 | -0.81% | 1천 |
|---|
| 2026.09.09 | ₩23,793 | ₩23,868 | ₩23,793 | ₩23,868 | +0.31% | 500 |
|---|
| 2026.09.08 | ₩24,221 | ₩24,221 | ₩24,087 | ₩24,087 | -0.55% | 1.5천 |
|---|
| 2026.09.04 | ₩24,207 | ₩24,207 | ₩24,187 | ₩24,187 | -0.08% | 600 |
|---|
| 2026.09.03 | ₩24,314 | ₩24,314 | ₩24,265 | ₩24,265 | -0.20% | 1천 |
|---|
| 2026.09.02 | ₩24,309 | ₩24,309 | ₩24,309 | ₩24,309 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,306 | ₩24,306 | ₩24,306 | ₩24,306 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩24,362 | ₩24,362 | ₩24,362 | ₩24,362 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,528 | ₩24,528 | ₩24,528 | ₩24,528 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩24,555 | ₩24,582 | ₩24,551 | ₩24,551 | -0.02% | 7.1천 |
|---|
| 2026.08.26 | ₩25,023 | ₩25,023 | ₩24,954 | ₩24,954 | -0.27% | 500 |
|---|
| 2026.08.25 | ₩25,370 | ₩25,370 | ₩25,114 | ₩25,114 | -1.01% | 4천 |
|---|
| 2026.08.24 | ₩25,183 | ₩25,194 | ₩25,183 | ₩25,194 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩24,956 | ₩24,956 | ₩24,956 | ₩24,956 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,918 | ₩24,918 | ₩24,918 | ₩24,918 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩24,795 | ₩24,846 | ₩24,769 | ₩24,846 | +0.20% | 1.5천 |
|---|
| 2026.08.18 | ₩24,599 | ₩24,599 | ₩24,599 | ₩24,599 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,902 | ₩24,902 | ₩24,729 | ₩24,762 | -0.56% | 6천 |
|---|
| 2026.08.14 | ₩25,076 | ₩25,076 | ₩25,049 | ₩25,055 | -0.09% | 900 |
|---|
| 2026.08.13 | ₩25,089 | ₩25,089 | ₩25,036 | ₩25,041 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩24,555 | ₩24,662 | ₩24,541 | ₩24,642 | +0.35% | 1천 |
|---|
| 2026.08.11 | ₩24,541 | ₩24,541 | ₩24,541 | ₩24,541 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩23,606 | ₩24,936 | ₩23,606 | ₩24,779 | +4.97% | 2천 |
|---|
| 2026.08.07 | ₩25,210 | ₩25,283 | ₩25,210 | ₩25,258 | +0.19% | 6.2천 |
|---|
| 2026.08.06 | ₩25,063 | ₩25,076 | ₩25,023 | ₩25,053 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩25,170 | ₩25,277 | ₩25,143 | ₩25,277 | +0.42% | 700 |
|---|
| 2026.08.04 | ₩24,849 | ₩25,089 | ₩24,849 | ₩25,089 | +0.97% | 1.7천 |
|---|
| 2026.08.03 | ₩24,956 | ₩25,210 | ₩24,956 | ₩25,126 | +0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩24,876 | ₩25,009 | ₩24,876 | ₩25,009 | +0.54% | 1.7천 |
|---|
| 2026.07.30 | ₩25,036 | ₩25,053 | ₩24,983 | ₩25,053 | +0.07% | 800 |
|---|
| 2026.07.29 | ₩25,464 | ₩25,731 | ₩25,464 | ₩25,632 | +0.66% | 1.7천 |
|---|
| 2026.07.28 | ₩25,565 | ₩25,565 | ₩25,565 | ₩25,565 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩25,544 | ₩25,544 | ₩25,398 | ₩25,398 | -0.57% | 3천 |
|---|
| 2026.07.24 | ₩25,469 | ₩25,469 | ₩25,469 | ₩25,469 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,156 | ₩25,183 | ₩25,156 | ₩25,183 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩25,250 | ₩25,290 | ₩25,250 | ₩25,290 | +0.16% | 300 |
|---|
| 2026.07.20 | ₩25,370 | ₩25,370 | ₩25,237 | ₩25,301 | -0.27% | 900 |
|---|
| 2026.07.17 | ₩25,878 | ₩25,878 | ₩25,416 | ₩25,416 | -1.79% | 300 |
|---|
| 2026.07.16 | ₩25,490 | ₩25,691 | ₩25,490 | ₩25,691 | +0.79% | 2.8천 |
|---|
| 2026.07.15 | ₩25,004 | ₩25,004 | ₩25,004 | ₩25,004 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩25,207 | ₩25,207 | ₩25,207 | ₩25,207 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,303 | ₩25,303 | ₩25,277 | ₩25,277 | -0.11% | 200 |
|---|
| 2026.07.10 | ₩25,023 | ₩25,044 | ₩25,023 | ₩25,044 | +0.09% | 700 |
|---|
| 2026.07.09 | ₩25,170 | ₩25,170 | ₩25,037 | ₩25,037 | -0.53% | 200 |
|---|
| 2026.07.08 | ₩25,437 | ₩25,437 | ₩25,176 | ₩25,176 | -1.02% | 700 |
|---|
| 2026.07.07 | ₩25,932 | ₩25,932 | ₩25,781 | ₩25,781 | -0.58% | 600 |
|---|
| 2026.07.06 | ₩25,571 | ₩25,611 | ₩25,531 | ₩25,540 | -0.12% | 1.4천 |
|---|
| 2026.07.02 | ₩25,557 | ₩25,799 | ₩25,557 | ₩25,799 | +0.95% | 300 |
|---|
| 2026.07.01 | ₩25,370 | ₩25,597 | ₩25,370 | ₩25,474 | +0.41% | 4.3천 |
|---|
| 2026.06.30 | ₩25,263 | ₩25,477 | ₩25,245 | ₩25,245 | -0.07% | 2.4천 |
|---|
| 2026.06.29 | ₩25,370 | ₩25,470 | ₩25,290 | ₩25,470 | +0.40% | 8.5천 |
|---|
| 2026.06.26 | ₩25,330 | ₩25,883 | ₩25,330 | ₩25,883 | +2.18% | 5.5천 |
|---|
| 2026.06.25 | ₩25,370 | ₩25,370 | ₩25,277 | ₩25,343 | -0.11% | 2.1천 |
|---|
| 2026.06.24 | ₩25,384 | ₩25,490 | ₩25,290 | ₩25,385 | +0.01% | 900 |
|---|
| 2026.06.23 | ₩25,009 | ₩25,184 | ₩25,009 | ₩25,184 | +0.70% | 800 |
|---|
| 2026.06.22 | ₩24,729 | ₩24,873 | ₩24,715 | ₩24,782 | +0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩24,862 | ₩24,862 | ₩24,694 | ₩24,694 | -0.68% | 2.3천 |
|---|
| 2026.06.17 | ₩24,755 | ₩24,769 | ₩24,688 | ₩24,688 | -0.27% | 2.7천 |
|---|
| 2026.06.16 | ₩25,186 | ₩25,186 | ₩25,186 | ₩25,186 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩26,145 | ₩26,145 | ₩25,242 | ₩25,242 | -3.46% | 500 |
|---|
| 2026.06.12 | ₩25,541 | ₩25,541 | ₩25,541 | ₩25,541 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩25,397 | ₩25,397 | ₩25,374 | ₩25,374 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩25,597 | ₩25,611 | ₩25,517 | ₩25,531 | -0.26% | 1.7천 |
|---|
| 2026.06.09 | ₩25,330 | ₩25,401 | ₩25,330 | ₩25,401 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩25,036 | ₩25,036 | ₩24,965 | ₩24,965 | -0.28% | 2.5천 |
|---|
| 2026.06.05 | ₩25,317 | ₩25,346 | ₩25,290 | ₩25,291 | -0.10% | 1만 |
|---|
| 2026.06.04 | ₩24,983 | ₩25,096 | ₩24,983 | ₩25,096 | +0.45% | 200 |
|---|
| 2026.06.03 | ₩24,702 | ₩24,715 | ₩24,702 | ₩24,709 | +0.03% | 1천 |
|---|
| 2026.06.02 | ₩24,608 | ₩24,608 | ₩24,515 | ₩24,587 | -0.09% | 8.8천 |
|---|
| 2026.06.01 | ₩24,862 | ₩24,862 | ₩24,636 | ₩24,636 | -0.91% | 900 |
|---|
| 2026.05.29 | ₩24,862 | ₩24,949 | ₩24,862 | ₩24,878 | +0.06% | 8.8천 |
|---|
| 2026.05.28 | ₩25,237 | ₩25,237 | ₩25,170 | ₩25,170 | -0.26% | 1.5천 |
|---|
| 2026.05.27 | ₩25,330 | ₩25,370 | ₩25,237 | ₩25,250 | -0.32% | 2.6천 |
|---|
| 2026.05.26 | ₩25,370 | ₩25,370 | ₩25,237 | ₩25,237 | -0.53% | 3.7천 |
|---|
| 2026.05.22 | ₩25,250 | ₩25,343 | ₩25,116 | ₩25,310 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩25,343 | ₩25,343 | ₩25,049 | ₩25,196 | -0.58% | 7.2천 |
|---|
| 2026.05.20 | ₩25,023 | ₩25,243 | ₩25,023 | ₩25,243 | +0.88% | 6.5천 |
|---|
| 2026.05.19 | ₩24,809 | ₩24,892 | ₩24,809 | ₩24,892 | +0.33% | 500 |
|---|
| 2026.05.18 | ₩24,060 | ₩24,857 | ₩24,060 | ₩24,857 | +3.31% | 800 |
|---|
| 2026.05.15 | ₩24,755 | ₩24,755 | ₩24,476 | ₩24,476 | -1.13% | 700 |
|---|
| 2026.05.14 | ₩25,063 | ₩25,063 | ₩24,897 | ₩24,897 | -0.66% | 1.4천 |
|---|
| 2026.05.13 | ₩25,009 | ₩25,063 | ₩24,956 | ₩25,063 | +0.21% | 2.3천 |
|---|
| 2026.05.12 | ₩24,969 | ₩25,083 | ₩24,969 | ₩25,055 | +0.34% | 5.3천 |
|---|
| 2026.05.11 | ₩25,023 | ₩25,099 | ₩25,023 | ₩25,099 | +0.30% | 1.2천 |
|---|
| 2026.05.08 | ₩25,009 | ₩25,136 | ₩25,009 | ₩25,033 | +0.10% | 6.8천 |
|---|
| 2026.05.07 | ₩25,156 | ₩25,170 | ₩24,996 | ₩24,996 | -0.64% | 2.2천 |
|---|
| 2026.05.06 | ₩25,163 | ₩25,163 | ₩25,132 | ₩25,132 | -0.12% | 1.4천 |
|---|
| 2026.05.05 | ₩24,996 | ₩25,021 | ₩24,996 | ₩25,021 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩24,207 | ₩25,123 | ₩24,207 | ₩24,916 | +2.93% | 1.2천 |
|---|
| 2026.05.01 | ₩25,237 | ₩25,237 | ₩24,922 | ₩24,981 | -1.01% | 5.1천 |
|---|
| 2026.04.30 | ₩24,969 | ₩24,979 | ₩24,969 | ₩24,979 | +0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩24,635 | ₩24,916 | ₩24,635 | ₩24,749 | +0.46% | 400 |
|---|
| 2026.04.28 | ₩24,528 | ₩24,934 | ₩24,528 | ₩24,934 | +1.66% | 300 |
|---|
| 2026.04.27 | ₩24,448 | ₩24,501 | ₩24,340 | ₩24,340 | -0.44% | 5.2천 |
|---|
| 2026.04.24 | ₩24,287 | ₩24,356 | ₩24,287 | ₩24,356 | +0.28% | 5.3천 |
|---|
| 2026.04.23 | ₩24,087 | ₩24,289 | ₩24,087 | ₩24,289 | +0.84% | 1.2천 |
|---|
| 2026.04.22 | ₩24,154 | ₩24,181 | ₩23,899 | ₩23,899 | -1.06% | 900 |
|---|
| 2026.04.21 | ₩24,608 | ₩24,608 | ₩24,267 | ₩24,267 | -1.39% | 1.3천 |
|---|
| 2026.04.20 | ₩24,528 | ₩24,698 | ₩24,528 | ₩24,698 | +0.69% | 1.7천 |
|---|
| 2026.04.17 | ₩24,154 | ₩24,566 | ₩24,154 | ₩24,566 | +1.70% | 1.1천 |
|---|
| 2026.04.16 | ₩24,194 | ₩24,207 | ₩24,040 | ₩24,040 | -0.64% | 1.5천 |
|---|
| 2026.04.15 | ₩24,127 | ₩24,155 | ₩24,088 | ₩24,155 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩24,020 | ₩24,195 | ₩24,020 | ₩24,195 | +0.73% | 200 |
|---|
| 2026.04.13 | ₩23,846 | ₩23,944 | ₩23,793 | ₩23,944 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩23,940 | ₩23,976 | ₩23,873 | ₩23,976 | +0.15% | 400 |
|---|
| 2026.04.09 | ₩23,913 | ₩23,913 | ₩23,852 | ₩23,852 | -0.26% | 100 |
|---|
| 2026.04.08 | ₩23,699 | ₩23,699 | ₩23,592 | ₩23,690 | -0.04% | 4.6천 |
|---|
| 2026.04.07 | ₩23,419 | ₩23,432 | ₩23,376 | ₩23,376 | -0.18% | 600 |
|---|
| 2026.04.06 | ₩23,325 | ₩23,445 | ₩23,325 | ₩23,338 | +0.06% | 3.3천 |
|---|
| 2026.04.02 | ₩22,991 | ₩23,379 | ₩22,991 | ₩23,379 | +1.69% | 3.1천 |
|---|
| 2026.04.01 | ₩22,897 | ₩23,058 | ₩22,897 | ₩23,031 | +0.58% | 900 |
|---|
| 2026.03.31 | ₩22,830 | ₩22,951 | ₩22,804 | ₩22,881 | +0.22% | 2.6천 |
|---|
| 2026.03.30 | ₩22,750 | ₩22,817 | ₩22,690 | ₩22,690 | -0.26% | 900 |
|---|
| 2026.03.27 | ₩22,857 | ₩22,871 | ₩22,661 | ₩22,661 | -0.86% | 2.7천 |
|---|
| 2026.03.26 | ₩23,018 | ₩23,018 | ₩23,011 | ₩23,011 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩22,978 | ₩23,098 | ₩22,964 | ₩22,999 | +0.09% | 800 |
|---|
| 2026.03.24 | ₩22,817 | ₩23,084 | ₩22,804 | ₩22,947 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩23,218 | ₩23,219 | ₩22,992 | ₩22,992 | -0.97% | 1.6천 |
|---|
| 2026.03.20 | ₩22,991 | ₩23,445 | ₩22,790 | ₩22,868 | -0.53% | 2.2천 |
|---|
| 2026.03.19 | ₩23,592 | ₩23,592 | ₩23,432 | ₩23,467 | -0.53% | 1.2만 |
|---|
| 2026.03.18 | ₩23,860 | ₩23,860 | ₩23,691 | ₩23,691 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩24,287 | ₩24,287 | ₩24,060 | ₩24,060 | -0.94% | 1.4천 |
|---|
| 2026.03.16 | ₩24,167 | ₩24,167 | ₩23,928 | ₩23,928 | -0.99% | 2.1천 |
|---|
| 2026.03.13 | ₩24,020 | ₩24,020 | ₩23,865 | ₩23,865 | -0.65% | 400 |
|---|
| 2026.03.12 | ₩24,140 | ₩24,181 | ₩24,011 | ₩24,011 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩24,074 | ₩24,086 | ₩24,013 | ₩24,086 | +0.05% | 4.5천 |
|---|
| 2026.03.10 | ₩24,435 | ₩24,435 | ₩24,301 | ₩24,301 | -0.55% | 600 |
|---|
| 2026.03.09 | ₩24,067 | ₩24,433 | ₩23,967 | ₩24,433 | +1.52% | 1.4천 |
|---|
| 2026.03.06 | ₩24,255 | ₩24,437 | ₩24,221 | ₩24,437 | +0.75% | 3.4천 |
|---|
| 2026.03.05 | ₩24,622 | ₩24,660 | ₩24,595 | ₩24,660 | +0.16% | 600 |
|---|
| 2026.03.04 | ₩24,568 | ₩24,799 | ₩24,568 | ₩24,799 | +0.94% | 400 |
|---|
| 2026.03.03 | ₩24,314 | ₩24,631 | ₩24,314 | ₩24,631 | +1.30% | 1.5천 |
|---|
| 2026.03.02 | ₩24,675 | ₩24,778 | ₩24,568 | ₩24,778 | +0.42% | 1.5천 |
|---|
| 2026.02.27 | ₩24,675 | ₩24,734 | ₩24,622 | ₩24,638 | -0.15% | 1.3천 |
|---|
| 2026.02.26 | ₩24,635 | ₩24,809 | ₩24,635 | ₩24,779 | +0.59% | 1천 |
|---|
| 2026.02.25 | ₩24,414 | ₩24,549 | ₩24,414 | ₩24,549 | +0.55% | 1.6천 |
|---|
| 2026.02.24 | ₩24,354 | ₩24,503 | ₩24,341 | ₩24,501 | +0.60% | 8.4천 |
|---|
| 2026.02.23 | ₩24,472 | ₩24,472 | ₩24,472 | ₩24,472 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩24,501 | ₩24,501 | ₩24,341 | ₩24,348 | -0.63% | 1.2천 |
|---|
| 2026.02.19 | ₩24,334 | ₩24,432 | ₩24,334 | ₩24,432 | +0.40% | 2.3천 |
|---|
| 2026.02.18 | ₩24,642 | ₩24,642 | ₩24,568 | ₩24,576 | -0.27% | 1.9천 |
|---|
| 2026.02.17 | ₩24,539 | ₩24,680 | ₩24,539 | ₩24,680 | +0.58% | 4.9천 |
|---|
| 2026.02.13 | ₩24,551 | ₩24,551 | ₩24,551 | ₩24,551 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩24,330 | ₩24,475 | ₩24,295 | ₩24,295 | -0.14% | 7.9천 |
|---|
| 2026.02.11 | ₩24,622 | ₩24,809 | ₩24,622 | ₩24,656 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩24,408 | ₩24,675 | ₩24,408 | ₩24,630 | +0.91% | 1.7천 |
|---|
| 2026.02.09 | ₩24,147 | ₩24,274 | ₩24,147 | ₩24,238 | +0.38% | 900 |
|---|
| 2026.02.06 | ₩24,060 | ₩24,247 | ₩24,020 | ₩24,221 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩23,726 | ₩23,927 | ₩23,706 | ₩23,878 | +0.64% | 2천 |
|---|
| 2026.02.04 | ₩23,967 | ₩23,980 | ₩23,913 | ₩23,913 | -0.22% | 1.2천 |
|---|
| 2026.02.03 | ₩23,619 | ₩23,619 | ₩23,512 | ₩23,560 | -0.25% | 3.4천 |
|---|
| 2026.02.02 | ₩23,686 | ₩23,686 | ₩23,485 | ₩23,485 | -0.85% | 1.1만 |
|---|
| 2026.01.30 | ₩23,485 | ₩23,730 | ₩23,485 | ₩23,730 | +1.04% | 3천 |
|---|
| 2026.01.29 | ₩23,559 | ₩23,562 | ₩23,392 | ₩23,562 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩23,392 | ₩23,419 | ₩23,245 | ₩23,245 | -0.63% | 2만 |
|---|
| 2026.01.27 | ₩23,713 | ₩23,713 | ₩23,646 | ₩23,646 | -0.28% | 1.2만 |
|---|
| 2026.01.26 | ₩23,860 | ₩23,860 | ₩23,659 | ₩23,666 | -0.81% | 4천 |
|---|
| 2026.01.23 | ₩24,274 | ₩24,381 | ₩23,967 | ₩24,087 | -0.77% | 4.8천 |
|---|
| 2026.01.22 | ₩24,453 | ₩24,453 | ₩24,082 | ₩24,082 | -1.52% | 2.9천 |
|---|
| 2026.01.21 | ₩24,357 | ₩24,362 | ₩24,357 | ₩24,362 | +0.02% | 600 |
|---|
| 2026.01.20 | ₩24,368 | ₩24,368 | ₩24,167 | ₩24,194 | -0.71% | 3.6천 |
|---|
| 2026.01.16 | ₩24,234 | ₩24,648 | ₩24,234 | ₩24,616 | +1.58% | 7천 |
|---|
| 2026.01.15 | ₩24,060 | ₩24,314 | ₩24,060 | ₩24,287 | +0.94% | 4.7천 |
|---|
| 2026.01.14 | ₩23,873 | ₩24,048 | ₩23,846 | ₩24,048 | +0.73% | 900 |
|---|
| 2026.01.13 | ₩23,733 | ₩23,808 | ₩23,709 | ₩23,808 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩23,977 | ₩23,977 | ₩23,793 | ₩23,822 | -0.65% | 1.4만 |
|---|
| 2026.01.09 | ₩23,967 | ₩24,020 | ₩23,904 | ₩23,904 | -0.26% | 4.7천 |
|---|
| 2026.01.08 | ₩23,659 | ₩23,999 | ₩23,659 | ₩23,980 | +1.36% | 2.4천 |
|---|
| 2026.01.07 | ₩23,920 | ₩23,967 | ₩23,633 | ₩23,633 | -1.20% | 5.2천 |
|---|
| 2026.01.06 | ₩23,111 | ₩23,896 | ₩23,111 | ₩23,896 | +3.40% | 800 |
|---|
| 2026.01.05 | ₩23,592 | ₩23,673 | ₩23,554 | ₩23,554 | -0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩23,566 | ₩23,753 | ₩23,566 | ₩23,667 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩23,793 | ₩23,793 | ₩23,699 | ₩23,723 | -0.29% | 1.5천 |
|---|
| 2025.12.30 | ₩23,753 | ₩23,833 | ₩23,742 | ₩23,833 | +0.34% | 9.1천 |
|---|
| 2025.12.29 | ₩23,721 | ₩23,753 | ₩23,673 | ₩23,727 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩23,686 | ₩23,701 | ₩23,659 | ₩23,701 | +0.06% | 1만 |
|---|
| 2025.12.24 | ₩23,590 | ₩23,699 | ₩23,579 | ₩23,665 | +0.32% | 1.7천 |
|---|
| 2025.12.23 | ₩23,365 | ₩23,496 | ₩23,365 | ₩23,496 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩23,285 | ₩23,432 | ₩23,272 | ₩23,429 | +0.62% | 1천 |
|---|
| 2025.12.19 | ₩23,472 | ₩23,472 | ₩23,312 | ₩23,348 | -0.53% | 2만 |
|---|
| 2025.12.18 | ₩23,606 | ₩23,619 | ₩23,547 | ₩23,547 | -0.25% | 2.8천 |
|---|
| 2025.12.17 | ₩23,592 | ₩23,643 | ₩23,592 | ₩23,615 | +0.10% | 900 |
|---|
| 2025.12.16 | ₩22,804 | ₩23,445 | ₩22,804 | ₩23,338 | +2.34% | 1.9천 |
|---|
| 2025.12.15 | ₩23,485 | ₩23,485 | ₩23,419 | ₩23,464 | -0.09% | 1.1천 |
|---|
| 2025.12.12 | ₩23,352 | ₩23,352 | ₩23,272 | ₩23,325 | -0.11% | 8.4천 |
|---|
| 2025.12.11 | ₩23,365 | ₩23,365 | ₩23,237 | ₩23,278 | -0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩23,111 | ₩23,229 | ₩23,111 | ₩23,141 | +0.13% | 900 |
|---|
| 2025.12.09 | ₩23,151 | ₩23,151 | ₩22,929 | ₩22,929 | -0.96% | 600 |
|---|
| 2025.12.08 | ₩23,191 | ₩23,245 | ₩23,056 | ₩23,056 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩23,379 | ₩23,379 | ₩23,294 | ₩23,294 | -0.36% | 400 |
|---|
| 2025.12.04 | ₩23,659 | ₩23,659 | ₩23,427 | ₩23,427 | -0.98% | 500 |
|---|
| 2025.12.03 | ₩23,566 | ₩23,813 | ₩23,566 | ₩23,653 | +0.37% | 2만 |
|---|
| 2025.12.02 | ₩23,526 | ₩23,673 | ₩23,526 | ₩23,643 | +0.50% | 2.9천 |
|---|
| 2025.12.01 | ₩23,699 | ₩23,753 | ₩23,616 | ₩23,616 | -0.35% | 2.9천 |
|---|
| 2025.11.28 | ₩23,726 | ₩23,846 | ₩23,726 | ₩23,846 | +0.51% | 500 |
|---|
| 2025.11.26 | ₩23,788 | ₩23,854 | ₩23,766 | ₩23,786 | -0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩23,606 | ₩23,860 | ₩23,606 | ₩23,731 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩23,592 | ₩23,592 | ₩23,526 | ₩23,526 | -0.28% | 800 |
|---|
| 2025.11.21 | ₩23,285 | ₩23,637 | ₩23,285 | ₩23,550 | +1.14% | 2.3천 |
|---|
| 2025.11.20 | ₩23,793 | ₩23,913 | ₩23,191 | ₩23,191 | -2.53% | 2만 |
|---|
| 2025.11.19 | ₩23,886 | ₩23,886 | ₩23,098 | ₩23,135 | -3.14% | 1.6천 |
|---|
| 2025.11.18 | ₩23,165 | ₩23,231 | ₩23,138 | ₩23,195 | +0.13% | 5.6천 |
|---|
| 2025.11.17 | ₩23,325 | ₩23,325 | ₩23,178 | ₩23,178 | -0.63% | 8.1천 |
|---|
| 2025.11.14 | ₩23,258 | ₩23,344 | ₩23,248 | ₩23,344 | +0.37% | 5.6천 |
|---|
| 2025.11.13 | ₩23,927 | ₩23,927 | ₩23,272 | ₩23,272 | -2.74% | 2.2천 |
|---|
| 2025.11.12 | ₩23,429 | ₩23,445 | ₩23,367 | ₩23,367 | -0.27% | 1.4천 |
|---|
| 2025.11.11 | ₩23,084 | ₩23,520 | ₩23,084 | ₩23,520 | +1.89% | 1천 |
|---|
| 2025.11.10 | ₩22,871 | ₩23,084 | ₩22,871 | ₩23,038 | +0.73% | 1.3천 |
|---|
| 2025.11.07 | ₩22,951 | ₩23,071 | ₩22,871 | ₩23,071 | +0.52% | 5.9천 |
|---|
| 2025.11.06 | ₩22,857 | ₩22,884 | ₩22,746 | ₩22,746 | -0.49% | 4.4천 |
|---|
| 2025.11.05 | ₩22,403 | ₩22,978 | ₩22,403 | ₩22,949 | +2.44% | 1.4천 |
|---|
| 2025.11.04 | ₩22,593 | ₩22,813 | ₩22,590 | ₩22,813 | +0.98% | 3.9천 |
|---|
| 2025.11.03 | ₩22,363 | ₩22,683 | ₩22,363 | ₩22,683 | +1.43% | 3.5천 |
|---|
| 2025.10.31 | ₩22,724 | ₩22,733 | ₩22,603 | ₩22,691 | -0.14% | 1.3만 |
|---|
| 2025.10.30 | ₩22,550 | ₩22,643 | ₩22,550 | ₩22,630 | +0.36% | 2.2만 |
|---|
| 2025.10.29 | ₩22,563 | ₩22,563 | ₩22,189 | ₩22,202 | -1.60% | 4.8천 |
|---|
| 2025.10.28 | ₩23,392 | ₩23,392 | ₩23,272 | ₩23,272 | -0.51% | 2.6천 |
|---|
| 2025.10.27 | ₩23,619 | ₩23,619 | ₩23,583 | ₩23,583 | -0.15% | 1.3천 |
|---|
| 2025.10.24 | ₩23,726 | ₩23,726 | ₩23,633 | ₩23,633 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩23,592 | ₩23,673 | ₩23,592 | ₩23,655 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩23,739 | ₩23,751 | ₩23,739 | ₩23,751 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩23,432 | ₩23,673 | ₩23,432 | ₩23,552 | +0.51% | 1.1천 |
|---|
| 2025.10.20 | ₩23,512 | ₩23,546 | ₩23,512 | ₩23,526 | +0.06% | 1.5천 |
|---|
| 2025.10.17 | ₩23,412 | ₩23,412 | ₩23,412 | ₩23,412 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩23,205 | ₩23,459 | ₩23,205 | ₩23,298 | +0.40% | 4.1천 |
|---|
| 2025.10.15 | ₩23,526 | ₩23,526 | ₩23,358 | ₩23,365 | -0.68% | 3.1천 |
|---|
| 2025.10.14 | ₩22,937 | ₩23,312 | ₩22,937 | ₩23,312 | +1.63% | 2.9천 |
|---|
| 2025.10.13 | ₩22,911 | ₩23,178 | ₩22,911 | ₩23,178 | +1.17% | 3.5천 |
|---|
| 2025.10.10 | ₩22,991 | ₩23,071 | ₩22,951 | ₩23,028 | +0.16% | 700 |
|---|