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 | ₩22,530 | ₩22,530 | ₩22,530 | ₩22,530 | 0.00% | 100 |
| 2026.10.08 | ₩22,065 | ₩22,373 | ₩22,065 | ₩22,333 | +1.21% | 1만 |
| 2026.10.07 | ₩22,306 | ₩22,306 | ₩22,129 | ₩22,129 | -0.79% | 1.7천 |
| 2026.10.06 | ₩22,453 | ₩22,613 | ₩22,453 | ₩22,514 | +0.27% | 2.6천 |
| 2026.10.05 | ₩22,359 | ₩22,359 | ₩22,331 | ₩22,335 | -0.11% | 500 |
| 2026.10.02 | ₩22,640 | ₩22,640 | ₩22,354 | ₩22,354 | -1.26% | 300 |
| 2026.10.01 | ₩22,346 | ₩22,468 | ₩22,333 | ₩22,468 | +0.54% | 6.2천 |
| 2026.09.30 | ₩22,667 | ₩22,693 | ₩22,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,604 |
| -0.28% |
| 1.1천 |
| 2026.09.29 | ₩22,867 | ₩22,867 | ₩22,693 | ₩22,783 | -0.37% | 700 |
|---|
| 2026.09.28 | ₩22,760 | ₩22,840 | ₩22,720 | ₩22,814 | +0.23% | 5.4천 |
|---|
| 2026.09.25 | ₩22,934 | ₩23,084 | ₩22,921 | ₩23,084 | +0.65% | 7천 |
|---|
| 2026.09.24 | ₩23,161 | ₩23,161 | ₩22,995 | ₩22,995 | -0.72% | 500 |
|---|
| 2026.09.23 | ₩23,134 | ₩23,134 | ₩23,072 | ₩23,072 | -0.27% | 300 |
|---|
| 2026.09.22 | ₩23,388 | ₩23,535 | ₩23,388 | ₩23,394 | +0.02% | 8.1천 |
|---|
| 2026.09.21 | ₩23,335 | ₩23,351 | ₩23,335 | ₩23,351 | +0.07% | 400 |
|---|
| 2026.09.18 | ₩23,415 | ₩23,467 | ₩23,241 | ₩23,261 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩23,629 | ₩23,656 | ₩23,522 | ₩23,522 | -0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩23,870 | ₩23,883 | ₩23,442 | ₩23,469 | -1.68% | 7.4천 |
|---|
| 2026.09.15 | ₩23,789 | ₩23,816 | ₩23,763 | ₩23,772 | -0.07% | 4.3천 |
|---|
| 2026.09.14 | ₩23,776 | ₩23,870 | ₩23,682 | ₩23,870 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩23,749 | ₩23,749 | ₩23,715 | ₩23,715 | -0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩23,856 | ₩23,856 | ₩23,629 | ₩23,664 | -0.81% | 1천 |
|---|
| 2026.09.09 | ₩23,789 | ₩23,864 | ₩23,789 | ₩23,864 | +0.31% | 500 |
|---|
| 2026.09.08 | ₩24,217 | ₩24,217 | ₩24,083 | ₩24,083 | -0.55% | 1.5천 |
|---|
| 2026.09.04 | ₩24,204 | ₩24,204 | ₩24,184 | ₩24,184 | -0.08% | 600 |
|---|
| 2026.09.03 | ₩24,311 | ₩24,311 | ₩24,261 | ₩24,261 | -0.20% | 1천 |
|---|
| 2026.09.02 | ₩24,305 | ₩24,305 | ₩24,305 | ₩24,305 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,303 | ₩24,303 | ₩24,303 | ₩24,303 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩24,359 | ₩24,359 | ₩24,359 | ₩24,359 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,524 | ₩24,524 | ₩24,524 | ₩24,524 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩24,551 | ₩24,578 | ₩24,547 | ₩24,547 | -0.02% | 7.1천 |
|---|
| 2026.08.26 | ₩25,019 | ₩25,019 | ₩24,951 | ₩24,951 | -0.27% | 500 |
|---|
| 2026.08.25 | ₩25,366 | ₩25,366 | ₩25,110 | ₩25,110 | -1.01% | 4천 |
|---|
| 2026.08.24 | ₩25,179 | ₩25,190 | ₩25,179 | ₩25,190 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩24,952 | ₩24,952 | ₩24,952 | ₩24,952 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,915 | ₩24,915 | ₩24,915 | ₩24,915 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩24,792 | ₩24,842 | ₩24,765 | ₩24,842 | +0.20% | 1.5천 |
|---|
| 2026.08.18 | ₩24,595 | ₩24,595 | ₩24,595 | ₩24,595 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,899 | ₩24,899 | ₩24,725 | ₩24,758 | -0.56% | 6천 |
|---|
| 2026.08.14 | ₩25,072 | ₩25,072 | ₩25,046 | ₩25,051 | -0.09% | 900 |
|---|
| 2026.08.13 | ₩25,086 | ₩25,086 | ₩25,032 | ₩25,038 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩24,551 | ₩24,658 | ₩24,538 | ₩24,638 | +0.35% | 1천 |
|---|
| 2026.08.11 | ₩24,538 | ₩24,538 | ₩24,538 | ₩24,538 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩23,602 | ₩24,932 | ₩23,602 | ₩24,776 | +4.97% | 2천 |
|---|
| 2026.08.07 | ₩25,206 | ₩25,280 | ₩25,206 | ₩25,254 | +0.19% | 6.2천 |
|---|
| 2026.08.06 | ₩25,059 | ₩25,072 | ₩25,019 | ₩25,050 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩25,166 | ₩25,273 | ₩25,139 | ₩25,273 | +0.42% | 700 |
|---|
| 2026.08.04 | ₩24,845 | ₩25,086 | ₩24,845 | ₩25,086 | +0.97% | 1.7천 |
|---|
| 2026.08.03 | ₩24,952 | ₩25,206 | ₩24,952 | ₩25,122 | +0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩24,872 | ₩25,006 | ₩24,872 | ₩25,006 | +0.54% | 1.7천 |
|---|
| 2026.07.30 | ₩25,032 | ₩25,050 | ₩24,979 | ₩25,050 | +0.07% | 800 |
|---|
| 2026.07.29 | ₩25,460 | ₩25,727 | ₩25,460 | ₩25,628 | +0.66% | 1.7천 |
|---|
| 2026.07.28 | ₩25,562 | ₩25,562 | ₩25,562 | ₩25,562 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩25,540 | ₩25,540 | ₩25,394 | ₩25,394 | -0.57% | 3천 |
|---|
| 2026.07.24 | ₩25,465 | ₩25,465 | ₩25,465 | ₩25,465 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,209 | ₩25,209 | ₩25,209 | ₩25,209 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,153 | ₩25,179 | ₩25,153 | ₩25,179 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩25,246 | ₩25,286 | ₩25,246 | ₩25,286 | +0.16% | 300 |
|---|
| 2026.07.20 | ₩25,366 | ₩25,366 | ₩25,233 | ₩25,297 | -0.27% | 900 |
|---|
| 2026.07.17 | ₩25,874 | ₩25,874 | ₩25,412 | ₩25,412 | -1.79% | 300 |
|---|
| 2026.07.16 | ₩25,487 | ₩25,687 | ₩25,487 | ₩25,687 | +0.79% | 2.8천 |
|---|
| 2026.07.15 | ₩25,000 | ₩25,000 | ₩25,000 | ₩25,000 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩25,203 | ₩25,203 | ₩25,203 | ₩25,203 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,300 | ₩25,300 | ₩25,273 | ₩25,273 | -0.11% | 200 |
|---|
| 2026.07.10 | ₩25,019 | ₩25,040 | ₩25,019 | ₩25,040 | +0.09% | 700 |
|---|
| 2026.07.09 | ₩25,166 | ₩25,166 | ₩25,034 | ₩25,034 | -0.53% | 200 |
|---|
| 2026.07.08 | ₩25,433 | ₩25,433 | ₩25,173 | ₩25,173 | -1.02% | 700 |
|---|
| 2026.07.07 | ₩25,928 | ₩25,928 | ₩25,777 | ₩25,777 | -0.58% | 600 |
|---|
| 2026.07.06 | ₩25,567 | ₩25,607 | ₩25,527 | ₩25,536 | -0.12% | 1.4천 |
|---|
| 2026.07.02 | ₩25,553 | ₩25,795 | ₩25,553 | ₩25,795 | +0.95% | 300 |
|---|
| 2026.07.01 | ₩25,366 | ₩25,594 | ₩25,366 | ₩25,471 | +0.41% | 4.3천 |
|---|
| 2026.06.30 | ₩25,259 | ₩25,473 | ₩25,241 | ₩25,241 | -0.07% | 2.4천 |
|---|
| 2026.06.29 | ₩25,366 | ₩25,467 | ₩25,286 | ₩25,467 | +0.40% | 8.5천 |
|---|
| 2026.06.26 | ₩25,326 | ₩25,880 | ₩25,326 | ₩25,880 | +2.18% | 5.5천 |
|---|
| 2026.06.25 | ₩25,366 | ₩25,366 | ₩25,273 | ₩25,340 | -0.11% | 2.1천 |
|---|
| 2026.06.24 | ₩25,380 | ₩25,487 | ₩25,286 | ₩25,381 | +0.01% | 900 |
|---|
| 2026.06.23 | ₩25,006 | ₩25,181 | ₩25,006 | ₩25,181 | +0.70% | 800 |
|---|
| 2026.06.22 | ₩24,725 | ₩24,869 | ₩24,712 | ₩24,778 | +0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩24,859 | ₩24,859 | ₩24,690 | ₩24,690 | -0.68% | 2.3천 |
|---|
| 2026.06.17 | ₩24,752 | ₩24,765 | ₩24,685 | ₩24,685 | -0.27% | 2.7천 |
|---|
| 2026.06.16 | ₩25,182 | ₩25,182 | ₩25,182 | ₩25,182 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩26,142 | ₩26,142 | ₩25,238 | ₩25,238 | -3.46% | 500 |
|---|
| 2026.06.12 | ₩25,537 | ₩25,537 | ₩25,537 | ₩25,537 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩25,393 | ₩25,393 | ₩25,370 | ₩25,370 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩25,594 | ₩25,607 | ₩25,513 | ₩25,527 | -0.26% | 1.7천 |
|---|
| 2026.06.09 | ₩25,326 | ₩25,397 | ₩25,326 | ₩25,397 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩25,032 | ₩25,032 | ₩24,961 | ₩24,961 | -0.28% | 2.5천 |
|---|
| 2026.06.05 | ₩25,313 | ₩25,342 | ₩25,286 | ₩25,288 | -0.10% | 1만 |
|---|
| 2026.06.04 | ₩24,979 | ₩25,092 | ₩24,979 | ₩25,092 | +0.45% | 200 |
|---|
| 2026.06.03 | ₩24,698 | ₩24,712 | ₩24,698 | ₩24,705 | +0.03% | 1천 |
|---|
| 2026.06.02 | ₩24,605 | ₩24,605 | ₩24,511 | ₩24,583 | -0.09% | 8.8천 |
|---|
| 2026.06.01 | ₩24,859 | ₩24,859 | ₩24,633 | ₩24,633 | -0.91% | 900 |
|---|
| 2026.05.29 | ₩24,859 | ₩24,945 | ₩24,859 | ₩24,875 | +0.06% | 8.8천 |
|---|
| 2026.05.28 | ₩25,233 | ₩25,233 | ₩25,166 | ₩25,166 | -0.26% | 1.5천 |
|---|
| 2026.05.27 | ₩25,326 | ₩25,366 | ₩25,233 | ₩25,246 | -0.32% | 2.6천 |
|---|
| 2026.05.26 | ₩25,366 | ₩25,366 | ₩25,233 | ₩25,233 | -0.53% | 3.7천 |
|---|
| 2026.05.22 | ₩25,246 | ₩25,340 | ₩25,112 | ₩25,306 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩25,340 | ₩25,340 | ₩25,046 | ₩25,193 | -0.58% | 7.2천 |
|---|
| 2026.05.20 | ₩25,019 | ₩25,239 | ₩25,019 | ₩25,239 | +0.88% | 6.5천 |
|---|
| 2026.05.19 | ₩24,805 | ₩24,888 | ₩24,805 | ₩24,888 | +0.33% | 500 |
|---|
| 2026.05.18 | ₩24,057 | ₩24,853 | ₩24,057 | ₩24,853 | +3.31% | 800 |
|---|
| 2026.05.15 | ₩24,752 | ₩24,752 | ₩24,472 | ₩24,472 | -1.13% | 700 |
|---|
| 2026.05.14 | ₩25,059 | ₩25,059 | ₩24,893 | ₩24,893 | -0.66% | 1.4천 |
|---|
| 2026.05.13 | ₩25,006 | ₩25,059 | ₩24,952 | ₩25,059 | +0.21% | 2.3천 |
|---|
| 2026.05.12 | ₩24,965 | ₩25,079 | ₩24,965 | ₩25,051 | +0.34% | 5.3천 |
|---|
| 2026.05.11 | ₩25,019 | ₩25,095 | ₩25,019 | ₩25,095 | +0.30% | 1.2천 |
|---|
| 2026.05.08 | ₩25,006 | ₩25,133 | ₩25,006 | ₩25,030 | +0.10% | 6.8천 |
|---|
| 2026.05.07 | ₩25,153 | ₩25,166 | ₩24,992 | ₩24,992 | -0.64% | 2.2천 |
|---|
| 2026.05.06 | ₩25,159 | ₩25,159 | ₩25,128 | ₩25,128 | -0.12% | 1.4천 |
|---|
| 2026.05.05 | ₩24,992 | ₩25,018 | ₩24,992 | ₩25,018 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩24,204 | ₩25,119 | ₩24,204 | ₩24,912 | +2.93% | 1.2천 |
|---|
| 2026.05.01 | ₩25,233 | ₩25,233 | ₩24,919 | ₩24,977 | -1.01% | 5.1천 |
|---|
| 2026.04.30 | ₩24,965 | ₩24,975 | ₩24,965 | ₩24,975 | +0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩24,631 | ₩24,912 | ₩24,631 | ₩24,745 | +0.46% | 400 |
|---|
| 2026.04.28 | ₩24,524 | ₩24,931 | ₩24,524 | ₩24,931 | +1.66% | 300 |
|---|
| 2026.04.27 | ₩24,444 | ₩24,498 | ₩24,336 | ₩24,336 | -0.44% | 5.2천 |
|---|
| 2026.04.24 | ₩24,284 | ₩24,352 | ₩24,284 | ₩24,352 | +0.28% | 5.3천 |
|---|
| 2026.04.23 | ₩24,083 | ₩24,285 | ₩24,083 | ₩24,285 | +0.84% | 1.2천 |
|---|
| 2026.04.22 | ₩24,150 | ₩24,177 | ₩23,895 | ₩23,895 | -1.06% | 900 |
|---|
| 2026.04.21 | ₩24,605 | ₩24,605 | ₩24,264 | ₩24,264 | -1.39% | 1.3천 |
|---|
| 2026.04.20 | ₩24,524 | ₩24,694 | ₩24,524 | ₩24,694 | +0.69% | 1.7천 |
|---|
| 2026.04.17 | ₩24,150 | ₩24,562 | ₩24,150 | ₩24,562 | +1.70% | 1.1천 |
|---|
| 2026.04.16 | ₩24,190 | ₩24,204 | ₩24,037 | ₩24,037 | -0.64% | 1.5천 |
|---|
| 2026.04.15 | ₩24,123 | ₩24,152 | ₩24,085 | ₩24,152 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩24,017 | ₩24,192 | ₩24,017 | ₩24,192 | +0.73% | 200 |
|---|
| 2026.04.13 | ₩23,843 | ₩23,940 | ₩23,789 | ₩23,940 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩23,936 | ₩23,972 | ₩23,870 | ₩23,972 | +0.15% | 400 |
|---|
| 2026.04.09 | ₩23,910 | ₩23,910 | ₩23,848 | ₩23,848 | -0.26% | 100 |
|---|
| 2026.04.08 | ₩23,696 | ₩23,696 | ₩23,589 | ₩23,686 | -0.04% | 4.6천 |
|---|
| 2026.04.07 | ₩23,415 | ₩23,428 | ₩23,372 | ₩23,372 | -0.18% | 600 |
|---|
| 2026.04.06 | ₩23,322 | ₩23,442 | ₩23,322 | ₩23,335 | +0.06% | 3.3천 |
|---|
| 2026.04.02 | ₩22,987 | ₩23,375 | ₩22,987 | ₩23,375 | +1.69% | 3.1천 |
|---|
| 2026.04.01 | ₩22,894 | ₩23,054 | ₩22,894 | ₩23,028 | +0.58% | 900 |
|---|
| 2026.03.31 | ₩22,827 | ₩22,947 | ₩22,800 | ₩22,878 | +0.22% | 2.6천 |
|---|
| 2026.03.30 | ₩22,747 | ₩22,814 | ₩22,687 | ₩22,687 | -0.26% | 900 |
|---|
| 2026.03.27 | ₩22,854 | ₩22,867 | ₩22,657 | ₩22,657 | -0.86% | 2.7천 |
|---|
| 2026.03.26 | ₩23,014 | ₩23,014 | ₩23,008 | ₩23,008 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩22,974 | ₩23,094 | ₩22,961 | ₩22,995 | +0.09% | 800 |
|---|
| 2026.03.24 | ₩22,814 | ₩23,081 | ₩22,800 | ₩22,943 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩23,215 | ₩23,216 | ₩22,989 | ₩22,989 | -0.97% | 1.6천 |
|---|
| 2026.03.20 | ₩22,987 | ₩23,442 | ₩22,787 | ₩22,864 | -0.53% | 2.2천 |
|---|
| 2026.03.19 | ₩23,589 | ₩23,589 | ₩23,428 | ₩23,463 | -0.53% | 1.2만 |
|---|
| 2026.03.18 | ₩23,856 | ₩23,856 | ₩23,688 | ₩23,688 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩24,284 | ₩24,284 | ₩24,057 | ₩24,057 | -0.94% | 1.4천 |
|---|
| 2026.03.16 | ₩24,164 | ₩24,164 | ₩23,924 | ₩23,924 | -0.99% | 2.1천 |
|---|
| 2026.03.13 | ₩24,017 | ₩24,017 | ₩23,862 | ₩23,862 | -0.65% | 400 |
|---|
| 2026.03.12 | ₩24,137 | ₩24,177 | ₩24,007 | ₩24,007 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩24,070 | ₩24,082 | ₩24,010 | ₩24,082 | +0.05% | 4.5천 |
|---|
| 2026.03.10 | ₩24,431 | ₩24,431 | ₩24,297 | ₩24,297 | -0.55% | 600 |
|---|
| 2026.03.09 | ₩24,063 | ₩24,430 | ₩23,963 | ₩24,430 | +1.52% | 1.4천 |
|---|
| 2026.03.06 | ₩24,252 | ₩24,434 | ₩24,217 | ₩24,434 | +0.75% | 3.4천 |
|---|
| 2026.03.05 | ₩24,618 | ₩24,657 | ₩24,591 | ₩24,657 | +0.16% | 600 |
|---|
| 2026.03.04 | ₩24,565 | ₩24,796 | ₩24,565 | ₩24,796 | +0.94% | 400 |
|---|
| 2026.03.03 | ₩24,311 | ₩24,627 | ₩24,311 | ₩24,627 | +1.30% | 1.5천 |
|---|
| 2026.03.02 | ₩24,671 | ₩24,774 | ₩24,565 | ₩24,774 | +0.42% | 1.5천 |
|---|
| 2026.02.27 | ₩24,671 | ₩24,730 | ₩24,618 | ₩24,634 | -0.15% | 1.3천 |
|---|
| 2026.02.26 | ₩24,631 | ₩24,805 | ₩24,631 | ₩24,776 | +0.59% | 1천 |
|---|
| 2026.02.25 | ₩24,411 | ₩24,546 | ₩24,411 | ₩24,546 | +0.55% | 1.6천 |
|---|
| 2026.02.24 | ₩24,351 | ₩24,499 | ₩24,337 | ₩24,498 | +0.60% | 8.4천 |
|---|
| 2026.02.23 | ₩24,468 | ₩24,468 | ₩24,468 | ₩24,468 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩24,498 | ₩24,498 | ₩24,337 | ₩24,344 | -0.63% | 1.2천 |
|---|
| 2026.02.19 | ₩24,331 | ₩24,428 | ₩24,331 | ₩24,428 | +0.40% | 2.3천 |
|---|
| 2026.02.18 | ₩24,638 | ₩24,638 | ₩24,565 | ₩24,573 | -0.27% | 1.9천 |
|---|
| 2026.02.17 | ₩24,535 | ₩24,677 | ₩24,535 | ₩24,677 | +0.58% | 4.9천 |
|---|
| 2026.02.13 | ₩24,547 | ₩24,547 | ₩24,547 | ₩24,547 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩24,327 | ₩24,471 | ₩24,292 | ₩24,292 | -0.14% | 7.9천 |
|---|
| 2026.02.11 | ₩24,618 | ₩24,805 | ₩24,618 | ₩24,653 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩24,404 | ₩24,671 | ₩24,404 | ₩24,626 | +0.91% | 1.7천 |
|---|
| 2026.02.09 | ₩24,144 | ₩24,270 | ₩24,144 | ₩24,234 | +0.38% | 900 |
|---|
| 2026.02.06 | ₩24,057 | ₩24,244 | ₩24,017 | ₩24,217 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩23,723 | ₩23,923 | ₩23,702 | ₩23,875 | +0.64% | 2천 |
|---|
| 2026.02.04 | ₩23,963 | ₩23,976 | ₩23,910 | ₩23,910 | -0.22% | 1.2천 |
|---|
| 2026.02.03 | ₩23,616 | ₩23,616 | ₩23,509 | ₩23,557 | -0.25% | 3.4천 |
|---|
| 2026.02.02 | ₩23,682 | ₩23,682 | ₩23,482 | ₩23,482 | -0.85% | 1.1만 |
|---|
| 2026.01.30 | ₩23,482 | ₩23,727 | ₩23,482 | ₩23,727 | +1.04% | 3천 |
|---|
| 2026.01.29 | ₩23,555 | ₩23,558 | ₩23,388 | ₩23,558 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩23,388 | ₩23,415 | ₩23,241 | ₩23,241 | -0.63% | 2만 |
|---|
| 2026.01.27 | ₩23,709 | ₩23,709 | ₩23,642 | ₩23,642 | -0.28% | 1.2만 |
|---|
| 2026.01.26 | ₩23,856 | ₩23,856 | ₩23,656 | ₩23,662 | -0.81% | 4천 |
|---|
| 2026.01.23 | ₩24,270 | ₩24,377 | ₩23,963 | ₩24,083 | -0.77% | 4.8천 |
|---|
| 2026.01.22 | ₩24,450 | ₩24,450 | ₩24,078 | ₩24,078 | -1.52% | 2.9천 |
|---|
| 2026.01.21 | ₩24,353 | ₩24,359 | ₩24,353 | ₩24,359 | +0.02% | 600 |
|---|
| 2026.01.20 | ₩24,364 | ₩24,364 | ₩24,164 | ₩24,190 | -0.71% | 3.6천 |
|---|
| 2026.01.16 | ₩24,230 | ₩24,645 | ₩24,230 | ₩24,613 | +1.58% | 7천 |
|---|
| 2026.01.15 | ₩24,057 | ₩24,311 | ₩24,057 | ₩24,284 | +0.94% | 4.7천 |
|---|
| 2026.01.14 | ₩23,870 | ₩24,045 | ₩23,843 | ₩24,045 | +0.73% | 900 |
|---|
| 2026.01.13 | ₩23,729 | ₩23,804 | ₩23,705 | ₩23,804 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩23,974 | ₩23,974 | ₩23,789 | ₩23,819 | -0.65% | 1.4만 |
|---|
| 2026.01.09 | ₩23,963 | ₩24,017 | ₩23,900 | ₩23,900 | -0.26% | 4.7천 |
|---|
| 2026.01.08 | ₩23,656 | ₩23,995 | ₩23,656 | ₩23,976 | +1.36% | 2.4천 |
|---|
| 2026.01.07 | ₩23,916 | ₩23,963 | ₩23,629 | ₩23,629 | -1.20% | 5.2천 |
|---|
| 2026.01.06 | ₩23,108 | ₩23,892 | ₩23,108 | ₩23,892 | +3.40% | 800 |
|---|
| 2026.01.05 | ₩23,589 | ₩23,669 | ₩23,550 | ₩23,550 | -0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩23,562 | ₩23,749 | ₩23,562 | ₩23,664 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩23,789 | ₩23,789 | ₩23,696 | ₩23,720 | -0.29% | 1.5천 |
|---|
| 2025.12.30 | ₩23,749 | ₩23,829 | ₩23,739 | ₩23,829 | +0.34% | 9.1천 |
|---|
| 2025.12.29 | ₩23,717 | ₩23,749 | ₩23,669 | ₩23,724 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩23,682 | ₩23,697 | ₩23,656 | ₩23,697 | +0.06% | 1만 |
|---|
| 2025.12.24 | ₩23,586 | ₩23,696 | ₩23,576 | ₩23,661 | +0.32% | 1.7천 |
|---|
| 2025.12.23 | ₩23,362 | ₩23,493 | ₩23,362 | ₩23,493 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩23,281 | ₩23,428 | ₩23,268 | ₩23,426 | +0.62% | 1천 |
|---|
| 2025.12.19 | ₩23,469 | ₩23,469 | ₩23,308 | ₩23,344 | -0.53% | 2만 |
|---|
| 2025.12.18 | ₩23,602 | ₩23,616 | ₩23,543 | ₩23,543 | -0.25% | 2.8천 |
|---|
| 2025.12.17 | ₩23,589 | ₩23,640 | ₩23,589 | ₩23,612 | +0.10% | 900 |
|---|
| 2025.12.16 | ₩22,800 | ₩23,442 | ₩22,800 | ₩23,335 | +2.34% | 1.9천 |
|---|
| 2025.12.15 | ₩23,482 | ₩23,482 | ₩23,415 | ₩23,461 | -0.09% | 1.1천 |
|---|
| 2025.12.12 | ₩23,348 | ₩23,348 | ₩23,268 | ₩23,322 | -0.11% | 8.4천 |
|---|
| 2025.12.11 | ₩23,362 | ₩23,362 | ₩23,233 | ₩23,275 | -0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩23,108 | ₩23,225 | ₩23,108 | ₩23,137 | +0.13% | 900 |
|---|
| 2025.12.09 | ₩23,148 | ₩23,148 | ₩22,926 | ₩22,926 | -0.96% | 600 |
|---|
| 2025.12.08 | ₩23,188 | ₩23,241 | ₩23,053 | ₩23,053 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩23,375 | ₩23,375 | ₩23,291 | ₩23,291 | -0.36% | 400 |
|---|
| 2025.12.04 | ₩23,656 | ₩23,656 | ₩23,423 | ₩23,423 | -0.98% | 500 |
|---|
| 2025.12.03 | ₩23,562 | ₩23,809 | ₩23,562 | ₩23,649 | +0.37% | 2만 |
|---|
| 2025.12.02 | ₩23,522 | ₩23,669 | ₩23,522 | ₩23,640 | +0.50% | 2.9천 |
|---|
| 2025.12.01 | ₩23,696 | ₩23,749 | ₩23,613 | ₩23,613 | -0.35% | 2.9천 |
|---|
| 2025.11.28 | ₩23,723 | ₩23,843 | ₩23,723 | ₩23,843 | +0.51% | 500 |
|---|
| 2025.11.26 | ₩23,784 | ₩23,851 | ₩23,763 | ₩23,783 | -0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩23,602 | ₩23,856 | ₩23,602 | ₩23,728 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩23,589 | ₩23,589 | ₩23,522 | ₩23,522 | -0.28% | 800 |
|---|
| 2025.11.21 | ₩23,281 | ₩23,633 | ₩23,281 | ₩23,546 | +1.14% | 2.3천 |
|---|
| 2025.11.20 | ₩23,789 | ₩23,910 | ₩23,188 | ₩23,188 | -2.53% | 2만 |
|---|
| 2025.11.19 | ₩23,883 | ₩23,883 | ₩23,094 | ₩23,132 | -3.14% | 1.6천 |
|---|
| 2025.11.18 | ₩23,161 | ₩23,228 | ₩23,134 | ₩23,192 | +0.13% | 5.6천 |
|---|
| 2025.11.17 | ₩23,322 | ₩23,322 | ₩23,175 | ₩23,175 | -0.63% | 8.1천 |
|---|
| 2025.11.14 | ₩23,255 | ₩23,340 | ₩23,244 | ₩23,340 | +0.37% | 5.6천 |
|---|
| 2025.11.13 | ₩23,923 | ₩23,923 | ₩23,268 | ₩23,268 | -2.74% | 2.2천 |
|---|
| 2025.11.12 | ₩23,426 | ₩23,442 | ₩23,363 | ₩23,363 | -0.27% | 1.4천 |
|---|
| 2025.11.11 | ₩23,081 | ₩23,517 | ₩23,081 | ₩23,517 | +1.89% | 1천 |
|---|
| 2025.11.10 | ₩22,867 | ₩23,081 | ₩22,867 | ₩23,034 | +0.73% | 1.3천 |
|---|
| 2025.11.07 | ₩22,947 | ₩23,068 | ₩22,867 | ₩23,068 | +0.52% | 5.9천 |
|---|
| 2025.11.06 | ₩22,854 | ₩22,881 | ₩22,743 | ₩22,743 | -0.49% | 4.4천 |
|---|
| 2025.11.05 | ₩22,399 | ₩22,974 | ₩22,399 | ₩22,946 | +2.44% | 1.4천 |
|---|
| 2025.11.04 | ₩22,589 | ₩22,810 | ₩22,587 | ₩22,810 | +0.98% | 3.9천 |
|---|
| 2025.11.03 | ₩22,359 | ₩22,680 | ₩22,359 | ₩22,680 | +1.43% | 3.5천 |
|---|
| 2025.10.31 | ₩22,720 | ₩22,730 | ₩22,600 | ₩22,688 | -0.14% | 1.3만 |
|---|
| 2025.10.30 | ₩22,546 | ₩22,640 | ₩22,546 | ₩22,627 | +0.36% | 2.2만 |
|---|
| 2025.10.29 | ₩22,560 | ₩22,560 | ₩22,186 | ₩22,199 | -1.60% | 4.8천 |
|---|
| 2025.10.28 | ₩23,388 | ₩23,388 | ₩23,268 | ₩23,268 | -0.51% | 2.6천 |
|---|
| 2025.10.27 | ₩23,616 | ₩23,616 | ₩23,580 | ₩23,580 | -0.15% | 1.3천 |
|---|
| 2025.10.24 | ₩23,723 | ₩23,723 | ₩23,629 | ₩23,629 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩23,589 | ₩23,669 | ₩23,589 | ₩23,652 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩23,736 | ₩23,748 | ₩23,736 | ₩23,748 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩23,428 | ₩23,669 | ₩23,428 | ₩23,549 | +0.51% | 1.1천 |
|---|
| 2025.10.20 | ₩23,509 | ₩23,542 | ₩23,509 | ₩23,522 | +0.06% | 1.5천 |
|---|
| 2025.10.17 | ₩23,408 | ₩23,408 | ₩23,408 | ₩23,408 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩23,201 | ₩23,455 | ₩23,201 | ₩23,295 | +0.40% | 4.1천 |
|---|
| 2025.10.15 | ₩23,522 | ₩23,522 | ₩23,355 | ₩23,362 | -0.68% | 3.1천 |
|---|
| 2025.10.14 | ₩22,934 | ₩23,308 | ₩22,934 | ₩23,308 | +1.63% | 2.9천 |
|---|
| 2025.10.13 | ₩22,907 | ₩23,175 | ₩22,907 | ₩23,175 | +1.17% | 3.5천 |
|---|
| 2025.10.10 | ₩22,987 | ₩23,068 | ₩22,947 | ₩23,025 | +0.16% | 700 |
|---|