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 | ₩22,503 | ₩22,503 | ₩22,503 | ₩22,503 | 0.00% | 100 |
| 2026.10.08 | ₩22,038 | ₩22,345 | ₩22,038 | ₩22,305 | +1.21% | 1만 |
| 2026.10.07 | ₩22,278 | ₩22,278 | ₩22,102 | ₩22,102 | -0.79% | 1.7천 |
| 2026.10.06 | ₩22,425 | ₩22,585 | ₩22,425 | ₩22,487 | +0.27% | 2.6천 |
| 2026.10.05 | ₩22,332 | ₩22,332 | ₩22,304 | ₩22,308 | -0.11% | 500 |
| 2026.10.02 | ₩22,612 | ₩22,612 | ₩22,326 | ₩22,326 | -1.26% | 300 |
| 2026.10.01 | ₩22,318 | ₩22,440 | ₩22,305 | ₩22,440 | +0.54% | 6.2천 |
| 2026.09.30 | ₩22,639 | ₩22,665 | ₩22,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,576 |
| -0.28% |
| 1.1천 |
| 2026.09.29 | ₩22,839 | ₩22,839 | ₩22,665 | ₩22,755 | -0.37% | 700 |
|---|
| 2026.09.28 | ₩22,732 | ₩22,812 | ₩22,692 | ₩22,786 | +0.23% | 5.4천 |
|---|
| 2026.09.25 | ₩22,906 | ₩23,055 | ₩22,892 | ₩23,055 | +0.65% | 7천 |
|---|
| 2026.09.24 | ₩23,133 | ₩23,133 | ₩22,967 | ₩22,967 | -0.72% | 500 |
|---|
| 2026.09.23 | ₩23,106 | ₩23,106 | ₩23,043 | ₩23,043 | -0.27% | 300 |
|---|
| 2026.09.22 | ₩23,360 | ₩23,506 | ₩23,360 | ₩23,365 | +0.02% | 8.1천 |
|---|
| 2026.09.21 | ₩23,306 | ₩23,322 | ₩23,306 | ₩23,322 | +0.07% | 400 |
|---|
| 2026.09.18 | ₩23,386 | ₩23,438 | ₩23,213 | ₩23,233 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩23,600 | ₩23,626 | ₩23,493 | ₩23,493 | -0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩23,840 | ₩23,853 | ₩23,413 | ₩23,440 | -1.68% | 7.4천 |
|---|
| 2026.09.15 | ₩23,760 | ₩23,787 | ₩23,733 | ₩23,743 | -0.07% | 4.3천 |
|---|
| 2026.09.14 | ₩23,747 | ₩23,840 | ₩23,653 | ₩23,840 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩23,720 | ₩23,720 | ₩23,685 | ₩23,685 | -0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩23,827 | ₩23,827 | ₩23,600 | ₩23,634 | -0.81% | 1천 |
|---|
| 2026.09.09 | ₩23,760 | ₩23,835 | ₩23,760 | ₩23,835 | +0.31% | 500 |
|---|
| 2026.09.08 | ₩24,187 | ₩24,187 | ₩24,054 | ₩24,054 | -0.55% | 1.5천 |
|---|
| 2026.09.04 | ₩24,174 | ₩24,174 | ₩24,154 | ₩24,154 | -0.08% | 600 |
|---|
| 2026.09.03 | ₩24,281 | ₩24,281 | ₩24,231 | ₩24,231 | -0.20% | 1천 |
|---|
| 2026.09.02 | ₩24,275 | ₩24,275 | ₩24,275 | ₩24,275 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,273 | ₩24,273 | ₩24,273 | ₩24,273 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩24,329 | ₩24,329 | ₩24,329 | ₩24,329 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,494 | ₩24,494 | ₩24,494 | ₩24,494 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩24,521 | ₩24,548 | ₩24,517 | ₩24,517 | -0.02% | 7.1천 |
|---|
| 2026.08.26 | ₩24,988 | ₩24,988 | ₩24,920 | ₩24,920 | -0.27% | 500 |
|---|
| 2026.08.25 | ₩25,335 | ₩25,335 | ₩25,079 | ₩25,079 | -1.01% | 4천 |
|---|
| 2026.08.24 | ₩25,148 | ₩25,159 | ₩25,148 | ₩25,159 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩24,921 | ₩24,921 | ₩24,921 | ₩24,921 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,884 | ₩24,884 | ₩24,884 | ₩24,884 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩24,761 | ₩24,812 | ₩24,734 | ₩24,812 | +0.20% | 1.5천 |
|---|
| 2026.08.18 | ₩24,565 | ₩24,565 | ₩24,565 | ₩24,565 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,868 | ₩24,868 | ₩24,694 | ₩24,728 | -0.56% | 6천 |
|---|
| 2026.08.14 | ₩25,041 | ₩25,041 | ₩25,015 | ₩25,020 | -0.09% | 900 |
|---|
| 2026.08.13 | ₩25,055 | ₩25,055 | ₩25,001 | ₩25,007 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩24,521 | ₩24,628 | ₩24,507 | ₩24,608 | +0.35% | 1천 |
|---|
| 2026.08.11 | ₩24,507 | ₩24,507 | ₩24,507 | ₩24,507 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩23,573 | ₩24,901 | ₩23,573 | ₩24,745 | +4.97% | 2천 |
|---|
| 2026.08.07 | ₩25,175 | ₩25,248 | ₩25,175 | ₩25,223 | +0.19% | 6.2천 |
|---|
| 2026.08.06 | ₩25,028 | ₩25,041 | ₩24,988 | ₩25,019 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩25,135 | ₩25,242 | ₩25,108 | ₩25,242 | +0.42% | 700 |
|---|
| 2026.08.04 | ₩24,814 | ₩25,055 | ₩24,814 | ₩25,055 | +0.97% | 1.7천 |
|---|
| 2026.08.03 | ₩24,921 | ₩25,175 | ₩24,921 | ₩25,091 | +0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩24,841 | ₩24,975 | ₩24,841 | ₩24,975 | +0.54% | 1.7천 |
|---|
| 2026.07.30 | ₩25,001 | ₩25,019 | ₩24,948 | ₩25,019 | +0.07% | 800 |
|---|
| 2026.07.29 | ₩25,429 | ₩25,695 | ₩25,429 | ₩25,597 | +0.66% | 1.7천 |
|---|
| 2026.07.28 | ₩25,530 | ₩25,530 | ₩25,530 | ₩25,530 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩25,509 | ₩25,509 | ₩25,363 | ₩25,363 | -0.57% | 3천 |
|---|
| 2026.07.24 | ₩25,434 | ₩25,434 | ₩25,434 | ₩25,434 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,178 | ₩25,178 | ₩25,178 | ₩25,178 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,122 | ₩25,148 | ₩25,122 | ₩25,148 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩25,215 | ₩25,255 | ₩25,215 | ₩25,255 | +0.16% | 300 |
|---|
| 2026.07.20 | ₩25,335 | ₩25,335 | ₩25,202 | ₩25,266 | -0.27% | 900 |
|---|
| 2026.07.17 | ₩25,842 | ₩25,842 | ₩25,380 | ₩25,380 | -1.79% | 300 |
|---|
| 2026.07.16 | ₩25,455 | ₩25,655 | ₩25,455 | ₩25,655 | +0.79% | 2.8천 |
|---|
| 2026.07.15 | ₩24,969 | ₩24,969 | ₩24,969 | ₩24,969 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩25,172 | ₩25,172 | ₩25,172 | ₩25,172 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,268 | ₩25,268 | ₩25,242 | ₩25,242 | -0.11% | 200 |
|---|
| 2026.07.10 | ₩24,988 | ₩25,009 | ₩24,988 | ₩25,009 | +0.09% | 700 |
|---|
| 2026.07.09 | ₩25,135 | ₩25,135 | ₩25,003 | ₩25,003 | -0.53% | 200 |
|---|
| 2026.07.08 | ₩25,402 | ₩25,402 | ₩25,142 | ₩25,142 | -1.02% | 700 |
|---|
| 2026.07.07 | ₩25,896 | ₩25,896 | ₩25,745 | ₩25,745 | -0.58% | 600 |
|---|
| 2026.07.06 | ₩25,535 | ₩25,575 | ₩25,495 | ₩25,505 | -0.12% | 1.4천 |
|---|
| 2026.07.02 | ₩25,522 | ₩25,764 | ₩25,522 | ₩25,764 | +0.95% | 300 |
|---|
| 2026.07.01 | ₩25,335 | ₩25,562 | ₩25,335 | ₩25,439 | +0.41% | 4.3천 |
|---|
| 2026.06.30 | ₩25,228 | ₩25,442 | ₩25,210 | ₩25,210 | -0.07% | 2.4천 |
|---|
| 2026.06.29 | ₩25,335 | ₩25,435 | ₩25,255 | ₩25,435 | +0.40% | 8.5천 |
|---|
| 2026.06.26 | ₩25,295 | ₩25,848 | ₩25,295 | ₩25,848 | +2.18% | 5.5천 |
|---|
| 2026.06.25 | ₩25,335 | ₩25,335 | ₩25,242 | ₩25,308 | -0.11% | 2.1천 |
|---|
| 2026.06.24 | ₩25,348 | ₩25,455 | ₩25,255 | ₩25,350 | +0.01% | 900 |
|---|
| 2026.06.23 | ₩24,975 | ₩25,150 | ₩24,975 | ₩25,150 | +0.70% | 800 |
|---|
| 2026.06.22 | ₩24,694 | ₩24,839 | ₩24,681 | ₩24,748 | +0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩24,828 | ₩24,828 | ₩24,660 | ₩24,660 | -0.68% | 2.3천 |
|---|
| 2026.06.17 | ₩24,721 | ₩24,734 | ₩24,654 | ₩24,654 | -0.27% | 2.7천 |
|---|
| 2026.06.16 | ₩25,151 | ₩25,151 | ₩25,151 | ₩25,151 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩26,109 | ₩26,109 | ₩25,207 | ₩25,207 | -3.46% | 500 |
|---|
| 2026.06.12 | ₩25,506 | ₩25,506 | ₩25,506 | ₩25,506 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩25,362 | ₩25,362 | ₩25,339 | ₩25,339 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩25,562 | ₩25,575 | ₩25,482 | ₩25,495 | -0.26% | 1.7천 |
|---|
| 2026.06.09 | ₩25,295 | ₩25,366 | ₩25,295 | ₩25,366 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩25,001 | ₩25,001 | ₩24,931 | ₩24,931 | -0.28% | 2.5천 |
|---|
| 2026.06.05 | ₩25,282 | ₩25,311 | ₩25,255 | ₩25,256 | -0.10% | 1만 |
|---|
| 2026.06.04 | ₩24,948 | ₩25,061 | ₩24,948 | ₩25,061 | +0.45% | 200 |
|---|
| 2026.06.03 | ₩24,668 | ₩24,681 | ₩24,668 | ₩24,674 | +0.03% | 1천 |
|---|
| 2026.06.02 | ₩24,574 | ₩24,574 | ₩24,481 | ₩24,553 | -0.09% | 8.8천 |
|---|
| 2026.06.01 | ₩24,828 | ₩24,828 | ₩24,602 | ₩24,602 | -0.91% | 900 |
|---|
| 2026.05.29 | ₩24,828 | ₩24,915 | ₩24,828 | ₩24,844 | +0.06% | 8.8천 |
|---|
| 2026.05.28 | ₩25,202 | ₩25,202 | ₩25,135 | ₩25,135 | -0.26% | 1.5천 |
|---|
| 2026.05.27 | ₩25,295 | ₩25,335 | ₩25,202 | ₩25,215 | -0.32% | 2.6천 |
|---|
| 2026.05.26 | ₩25,335 | ₩25,335 | ₩25,202 | ₩25,202 | -0.53% | 3.7천 |
|---|
| 2026.05.22 | ₩25,215 | ₩25,308 | ₩25,081 | ₩25,275 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩25,308 | ₩25,308 | ₩25,015 | ₩25,162 | -0.58% | 7.2천 |
|---|
| 2026.05.20 | ₩24,988 | ₩25,208 | ₩24,988 | ₩25,208 | +0.88% | 6.5천 |
|---|
| 2026.05.19 | ₩24,774 | ₩24,857 | ₩24,774 | ₩24,857 | +0.33% | 500 |
|---|
| 2026.05.18 | ₩24,027 | ₩24,822 | ₩24,027 | ₩24,822 | +3.31% | 800 |
|---|
| 2026.05.15 | ₩24,721 | ₩24,721 | ₩24,442 | ₩24,442 | -1.13% | 700 |
|---|
| 2026.05.14 | ₩25,028 | ₩25,028 | ₩24,863 | ₩24,863 | -0.66% | 1.4천 |
|---|
| 2026.05.13 | ₩24,975 | ₩25,028 | ₩24,921 | ₩25,028 | +0.21% | 2.3천 |
|---|
| 2026.05.12 | ₩24,935 | ₩25,048 | ₩24,935 | ₩25,020 | +0.34% | 5.3천 |
|---|
| 2026.05.11 | ₩24,988 | ₩25,064 | ₩24,988 | ₩25,064 | +0.30% | 1.2천 |
|---|
| 2026.05.08 | ₩24,975 | ₩25,101 | ₩24,975 | ₩24,999 | +0.10% | 6.8천 |
|---|
| 2026.05.07 | ₩25,122 | ₩25,135 | ₩24,961 | ₩24,961 | -0.64% | 2.2천 |
|---|
| 2026.05.06 | ₩25,128 | ₩25,128 | ₩25,097 | ₩25,097 | -0.12% | 1.4천 |
|---|
| 2026.05.05 | ₩24,961 | ₩24,987 | ₩24,961 | ₩24,987 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩24,174 | ₩25,088 | ₩24,174 | ₩24,881 | +2.93% | 1.2천 |
|---|
| 2026.05.01 | ₩25,202 | ₩25,202 | ₩24,888 | ₩24,947 | -1.01% | 5.1천 |
|---|
| 2026.04.30 | ₩24,935 | ₩24,944 | ₩24,935 | ₩24,944 | +0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩24,601 | ₩24,881 | ₩24,601 | ₩24,714 | +0.46% | 400 |
|---|
| 2026.04.28 | ₩24,494 | ₩24,900 | ₩24,494 | ₩24,900 | +1.66% | 300 |
|---|
| 2026.04.27 | ₩24,414 | ₩24,467 | ₩24,306 | ₩24,306 | -0.44% | 5.2천 |
|---|
| 2026.04.24 | ₩24,254 | ₩24,322 | ₩24,254 | ₩24,322 | +0.28% | 5.3천 |
|---|
| 2026.04.23 | ₩24,054 | ₩24,255 | ₩24,054 | ₩24,255 | +0.84% | 1.2천 |
|---|
| 2026.04.22 | ₩24,120 | ₩24,147 | ₩23,865 | ₩23,865 | -1.06% | 900 |
|---|
| 2026.04.21 | ₩24,574 | ₩24,574 | ₩24,234 | ₩24,234 | -1.39% | 1.3천 |
|---|
| 2026.04.20 | ₩24,494 | ₩24,664 | ₩24,494 | ₩24,664 | +0.69% | 1.7천 |
|---|
| 2026.04.17 | ₩24,120 | ₩24,532 | ₩24,120 | ₩24,532 | +1.70% | 1.1천 |
|---|
| 2026.04.16 | ₩24,160 | ₩24,174 | ₩24,007 | ₩24,007 | -0.64% | 1.5천 |
|---|
| 2026.04.15 | ₩24,094 | ₩24,122 | ₩24,055 | ₩24,122 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩23,987 | ₩24,162 | ₩23,987 | ₩24,162 | +0.73% | 200 |
|---|
| 2026.04.13 | ₩23,813 | ₩23,911 | ₩23,760 | ₩23,911 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩23,907 | ₩23,943 | ₩23,840 | ₩23,943 | +0.15% | 400 |
|---|
| 2026.04.09 | ₩23,880 | ₩23,880 | ₩23,819 | ₩23,819 | -0.26% | 100 |
|---|
| 2026.04.08 | ₩23,667 | ₩23,667 | ₩23,560 | ₩23,657 | -0.04% | 4.6천 |
|---|
| 2026.04.07 | ₩23,386 | ₩23,400 | ₩23,344 | ₩23,344 | -0.18% | 600 |
|---|
| 2026.04.06 | ₩23,293 | ₩23,413 | ₩23,293 | ₩23,306 | +0.06% | 3.3천 |
|---|
| 2026.04.02 | ₩22,959 | ₩23,346 | ₩22,959 | ₩23,346 | +1.69% | 3.1천 |
|---|
| 2026.04.01 | ₩22,866 | ₩23,026 | ₩22,866 | ₩22,999 | +0.58% | 900 |
|---|
| 2026.03.31 | ₩22,799 | ₩22,919 | ₩22,772 | ₩22,850 | +0.22% | 2.6천 |
|---|
| 2026.03.30 | ₩22,719 | ₩22,786 | ₩22,659 | ₩22,659 | -0.26% | 900 |
|---|
| 2026.03.27 | ₩22,826 | ₩22,839 | ₩22,629 | ₩22,629 | -0.86% | 2.7천 |
|---|
| 2026.03.26 | ₩22,986 | ₩22,986 | ₩22,979 | ₩22,979 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩22,946 | ₩23,066 | ₩22,932 | ₩22,967 | +0.09% | 800 |
|---|
| 2026.03.24 | ₩22,786 | ₩23,053 | ₩22,772 | ₩22,915 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩23,186 | ₩23,187 | ₩22,960 | ₩22,960 | -0.97% | 1.6천 |
|---|
| 2026.03.20 | ₩22,959 | ₩23,413 | ₩22,759 | ₩22,836 | -0.53% | 2.2천 |
|---|
| 2026.03.19 | ₩23,560 | ₩23,560 | ₩23,400 | ₩23,434 | -0.53% | 1.2만 |
|---|
| 2026.03.18 | ₩23,827 | ₩23,827 | ₩23,659 | ₩23,659 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩24,254 | ₩24,254 | ₩24,027 | ₩24,027 | -0.94% | 1.4천 |
|---|
| 2026.03.16 | ₩24,134 | ₩24,134 | ₩23,895 | ₩23,895 | -0.99% | 2.1천 |
|---|
| 2026.03.13 | ₩23,987 | ₩23,987 | ₩23,832 | ₩23,832 | -0.65% | 400 |
|---|
| 2026.03.12 | ₩24,107 | ₩24,147 | ₩23,978 | ₩23,978 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩24,040 | ₩24,052 | ₩23,980 | ₩24,052 | +0.05% | 4.5천 |
|---|
| 2026.03.10 | ₩24,401 | ₩24,401 | ₩24,267 | ₩24,267 | -0.55% | 600 |
|---|
| 2026.03.09 | ₩24,034 | ₩24,399 | ₩23,934 | ₩24,399 | +1.52% | 1.4천 |
|---|
| 2026.03.06 | ₩24,222 | ₩24,403 | ₩24,187 | ₩24,403 | +0.75% | 3.4천 |
|---|
| 2026.03.05 | ₩24,588 | ₩24,626 | ₩24,561 | ₩24,626 | +0.16% | 600 |
|---|
| 2026.03.04 | ₩24,534 | ₩24,765 | ₩24,534 | ₩24,765 | +0.94% | 400 |
|---|
| 2026.03.03 | ₩24,281 | ₩24,597 | ₩24,281 | ₩24,597 | +1.30% | 1.5천 |
|---|
| 2026.03.02 | ₩24,641 | ₩24,744 | ₩24,534 | ₩24,744 | +0.42% | 1.5천 |
|---|
| 2026.02.27 | ₩24,641 | ₩24,700 | ₩24,588 | ₩24,604 | -0.15% | 1.3천 |
|---|
| 2026.02.26 | ₩24,601 | ₩24,774 | ₩24,601 | ₩24,745 | +0.59% | 1천 |
|---|
| 2026.02.25 | ₩24,381 | ₩24,515 | ₩24,381 | ₩24,515 | +0.55% | 1.6천 |
|---|
| 2026.02.24 | ₩24,321 | ₩24,469 | ₩24,307 | ₩24,467 | +0.60% | 8.4천 |
|---|
| 2026.02.23 | ₩24,438 | ₩24,438 | ₩24,438 | ₩24,438 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩24,467 | ₩24,467 | ₩24,307 | ₩24,314 | -0.63% | 1.2천 |
|---|
| 2026.02.19 | ₩24,301 | ₩24,398 | ₩24,301 | ₩24,398 | +0.40% | 2.3천 |
|---|
| 2026.02.18 | ₩24,608 | ₩24,608 | ₩24,534 | ₩24,542 | -0.27% | 1.9천 |
|---|
| 2026.02.17 | ₩24,505 | ₩24,646 | ₩24,505 | ₩24,646 | +0.58% | 4.9천 |
|---|
| 2026.02.13 | ₩24,517 | ₩24,517 | ₩24,517 | ₩24,517 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩24,297 | ₩24,441 | ₩24,262 | ₩24,262 | -0.14% | 7.9천 |
|---|
| 2026.02.11 | ₩24,588 | ₩24,774 | ₩24,588 | ₩24,622 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩24,374 | ₩24,641 | ₩24,374 | ₩24,596 | +0.91% | 1.7천 |
|---|
| 2026.02.09 | ₩24,114 | ₩24,241 | ₩24,114 | ₩24,204 | +0.38% | 900 |
|---|
| 2026.02.06 | ₩24,027 | ₩24,214 | ₩23,987 | ₩24,187 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩23,693 | ₩23,893 | ₩23,673 | ₩23,845 | +0.64% | 2천 |
|---|
| 2026.02.04 | ₩23,934 | ₩23,947 | ₩23,880 | ₩23,880 | -0.22% | 1.2천 |
|---|
| 2026.02.03 | ₩23,586 | ₩23,586 | ₩23,480 | ₩23,528 | -0.25% | 3.4천 |
|---|
| 2026.02.02 | ₩23,653 | ₩23,653 | ₩23,453 | ₩23,453 | -0.85% | 1.1만 |
|---|
| 2026.01.30 | ₩23,453 | ₩23,697 | ₩23,453 | ₩23,697 | +1.04% | 3천 |
|---|
| 2026.01.29 | ₩23,526 | ₩23,529 | ₩23,360 | ₩23,529 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩23,360 | ₩23,386 | ₩23,213 | ₩23,213 | -0.63% | 2만 |
|---|
| 2026.01.27 | ₩23,680 | ₩23,680 | ₩23,613 | ₩23,613 | -0.28% | 1.2만 |
|---|
| 2026.01.26 | ₩23,827 | ₩23,827 | ₩23,626 | ₩23,633 | -0.81% | 4천 |
|---|
| 2026.01.23 | ₩24,241 | ₩24,347 | ₩23,934 | ₩24,054 | -0.77% | 4.8천 |
|---|
| 2026.01.22 | ₩24,419 | ₩24,419 | ₩24,048 | ₩24,048 | -1.52% | 2.9천 |
|---|
| 2026.01.21 | ₩24,323 | ₩24,329 | ₩24,323 | ₩24,329 | +0.02% | 600 |
|---|
| 2026.01.20 | ₩24,334 | ₩24,334 | ₩24,134 | ₩24,160 | -0.71% | 3.6천 |
|---|
| 2026.01.16 | ₩24,200 | ₩24,614 | ₩24,200 | ₩24,582 | +1.58% | 7천 |
|---|
| 2026.01.15 | ₩24,027 | ₩24,281 | ₩24,027 | ₩24,254 | +0.94% | 4.7천 |
|---|
| 2026.01.14 | ₩23,840 | ₩24,015 | ₩23,813 | ₩24,015 | +0.73% | 900 |
|---|
| 2026.01.13 | ₩23,700 | ₩23,775 | ₩23,676 | ₩23,775 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩23,944 | ₩23,944 | ₩23,760 | ₩23,789 | -0.65% | 1.4만 |
|---|
| 2026.01.09 | ₩23,934 | ₩23,987 | ₩23,871 | ₩23,871 | -0.26% | 4.7천 |
|---|
| 2026.01.08 | ₩23,626 | ₩23,966 | ₩23,626 | ₩23,947 | +1.36% | 2.4천 |
|---|
| 2026.01.07 | ₩23,887 | ₩23,934 | ₩23,600 | ₩23,600 | -1.20% | 5.2천 |
|---|
| 2026.01.06 | ₩23,079 | ₩23,863 | ₩23,079 | ₩23,863 | +3.40% | 800 |
|---|
| 2026.01.05 | ₩23,560 | ₩23,640 | ₩23,521 | ₩23,521 | -0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩23,533 | ₩23,720 | ₩23,533 | ₩23,634 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩23,760 | ₩23,760 | ₩23,667 | ₩23,691 | -0.29% | 1.5천 |
|---|
| 2025.12.30 | ₩23,720 | ₩23,800 | ₩23,709 | ₩23,800 | +0.34% | 9.1천 |
|---|
| 2025.12.29 | ₩23,688 | ₩23,720 | ₩23,640 | ₩23,695 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩23,653 | ₩23,668 | ₩23,626 | ₩23,668 | +0.06% | 1만 |
|---|
| 2025.12.24 | ₩23,557 | ₩23,667 | ₩23,546 | ₩23,632 | +0.32% | 1.7천 |
|---|
| 2025.12.23 | ₩23,333 | ₩23,464 | ₩23,333 | ₩23,464 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩23,253 | ₩23,400 | ₩23,239 | ₩23,397 | +0.62% | 1천 |
|---|
| 2025.12.19 | ₩23,440 | ₩23,440 | ₩23,279 | ₩23,315 | -0.53% | 2만 |
|---|
| 2025.12.18 | ₩23,573 | ₩23,586 | ₩23,514 | ₩23,514 | -0.25% | 2.8천 |
|---|
| 2025.12.17 | ₩23,560 | ₩23,610 | ₩23,560 | ₩23,582 | +0.10% | 900 |
|---|
| 2025.12.16 | ₩22,772 | ₩23,413 | ₩22,772 | ₩23,306 | +2.34% | 1.9천 |
|---|
| 2025.12.15 | ₩23,453 | ₩23,453 | ₩23,386 | ₩23,432 | -0.09% | 1.1천 |
|---|
| 2025.12.12 | ₩23,319 | ₩23,319 | ₩23,239 | ₩23,293 | -0.11% | 8.4천 |
|---|
| 2025.12.11 | ₩23,333 | ₩23,333 | ₩23,205 | ₩23,246 | -0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩23,079 | ₩23,197 | ₩23,079 | ₩23,109 | +0.13% | 900 |
|---|
| 2025.12.09 | ₩23,119 | ₩23,119 | ₩22,898 | ₩22,898 | -0.96% | 600 |
|---|
| 2025.12.08 | ₩23,159 | ₩23,213 | ₩23,024 | ₩23,024 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩23,346 | ₩23,346 | ₩23,262 | ₩23,262 | -0.36% | 400 |
|---|
| 2025.12.04 | ₩23,626 | ₩23,626 | ₩23,394 | ₩23,394 | -0.98% | 500 |
|---|
| 2025.12.03 | ₩23,533 | ₩23,780 | ₩23,533 | ₩23,620 | +0.37% | 2만 |
|---|
| 2025.12.02 | ₩23,493 | ₩23,640 | ₩23,493 | ₩23,610 | +0.50% | 2.9천 |
|---|
| 2025.12.01 | ₩23,667 | ₩23,720 | ₩23,584 | ₩23,584 | -0.35% | 2.9천 |
|---|
| 2025.11.28 | ₩23,693 | ₩23,813 | ₩23,693 | ₩23,813 | +0.51% | 500 |
|---|
| 2025.11.26 | ₩23,755 | ₩23,821 | ₩23,733 | ₩23,753 | -0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩23,573 | ₩23,827 | ₩23,573 | ₩23,699 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩23,560 | ₩23,560 | ₩23,493 | ₩23,493 | -0.28% | 800 |
|---|
| 2025.11.21 | ₩23,253 | ₩23,604 | ₩23,253 | ₩23,517 | +1.14% | 2.3천 |
|---|
| 2025.11.20 | ₩23,760 | ₩23,880 | ₩23,159 | ₩23,159 | -2.53% | 2만 |
|---|
| 2025.11.19 | ₩23,853 | ₩23,853 | ₩23,066 | ₩23,103 | -3.14% | 1.6천 |
|---|
| 2025.11.18 | ₩23,133 | ₩23,199 | ₩23,106 | ₩23,163 | +0.13% | 5.6천 |
|---|
| 2025.11.17 | ₩23,293 | ₩23,293 | ₩23,146 | ₩23,146 | -0.63% | 8.1천 |
|---|
| 2025.11.14 | ₩23,226 | ₩23,311 | ₩23,215 | ₩23,311 | +0.37% | 5.6천 |
|---|
| 2025.11.13 | ₩23,893 | ₩23,893 | ₩23,239 | ₩23,239 | -2.74% | 2.2천 |
|---|
| 2025.11.12 | ₩23,397 | ₩23,413 | ₩23,334 | ₩23,334 | -0.27% | 1.4천 |
|---|
| 2025.11.11 | ₩23,053 | ₩23,488 | ₩23,053 | ₩23,488 | +1.89% | 1천 |
|---|
| 2025.11.10 | ₩22,839 | ₩23,053 | ₩22,839 | ₩23,006 | +0.73% | 1.3천 |
|---|
| 2025.11.07 | ₩22,919 | ₩23,039 | ₩22,839 | ₩23,039 | +0.52% | 5.9천 |
|---|
| 2025.11.06 | ₩22,826 | ₩22,852 | ₩22,715 | ₩22,715 | -0.49% | 4.4천 |
|---|
| 2025.11.05 | ₩22,372 | ₩22,946 | ₩22,372 | ₩22,918 | +2.44% | 1.4천 |
|---|
| 2025.11.04 | ₩22,561 | ₩22,782 | ₩22,559 | ₩22,782 | +0.98% | 3.9천 |
|---|
| 2025.11.03 | ₩22,332 | ₩22,652 | ₩22,332 | ₩22,652 | +1.43% | 3.5천 |
|---|
| 2025.10.31 | ₩22,692 | ₩22,701 | ₩22,572 | ₩22,660 | -0.14% | 1.3만 |
|---|
| 2025.10.30 | ₩22,519 | ₩22,612 | ₩22,519 | ₩22,599 | +0.36% | 2.2만 |
|---|
| 2025.10.29 | ₩22,532 | ₩22,532 | ₩22,158 | ₩22,172 | -1.60% | 4.8천 |
|---|
| 2025.10.28 | ₩23,360 | ₩23,360 | ₩23,239 | ₩23,239 | -0.51% | 2.6천 |
|---|
| 2025.10.27 | ₩23,586 | ₩23,586 | ₩23,550 | ₩23,550 | -0.15% | 1.3천 |
|---|
| 2025.10.24 | ₩23,693 | ₩23,693 | ₩23,600 | ₩23,600 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩23,560 | ₩23,640 | ₩23,560 | ₩23,622 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩23,707 | ₩23,719 | ₩23,707 | ₩23,719 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩23,400 | ₩23,640 | ₩23,400 | ₩23,520 | +0.51% | 1.1천 |
|---|
| 2025.10.20 | ₩23,480 | ₩23,513 | ₩23,480 | ₩23,493 | +0.06% | 1.5천 |
|---|
| 2025.10.17 | ₩23,380 | ₩23,380 | ₩23,380 | ₩23,380 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩23,173 | ₩23,426 | ₩23,173 | ₩23,266 | +0.40% | 4.1천 |
|---|
| 2025.10.15 | ₩23,493 | ₩23,493 | ₩23,326 | ₩23,333 | -0.68% | 3.1천 |
|---|
| 2025.10.14 | ₩22,906 | ₩23,279 | ₩22,906 | ₩23,279 | +1.63% | 2.9천 |
|---|
| 2025.10.13 | ₩22,879 | ₩23,146 | ₩22,879 | ₩23,146 | +1.17% | 3.5천 |
|---|
| 2025.10.10 | ₩22,959 | ₩23,039 | ₩22,919 | ₩22,996 | +0.16% | 700 |
|---|