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 | ₩22,520 | ₩22,520 | ₩22,520 | ₩22,520 | 0.00% | 100 |
| 2026.10.08 | ₩22,055 | ₩22,363 | ₩22,055 | ₩22,323 | +1.21% | 1만 |
| 2026.10.07 | ₩22,296 | ₩22,296 | ₩22,120 | ₩22,120 | -0.79% | 1.7천 |
| 2026.10.06 | ₩22,443 | ₩22,603 | ₩22,443 | ₩22,504 | +0.27% | 2.6천 |
| 2026.10.05 | ₩22,349 | ₩22,349 | ₩22,321 | ₩22,325 | -0.11% | 500 |
| 2026.10.02 | ₩22,630 | ₩22,630 | ₩22,344 | ₩22,344 | -1.26% | 300 |
| 2026.10.01 | ₩22,336 | ₩22,457 | ₩22,323 | ₩22,457 | +0.54% | 6.2천 |
| 2026.09.30 | ₩22,657 | ₩22,683 | ₩22,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,594 |
| -0.28% |
| 1.1천 |
| 2026.09.29 | ₩22,857 | ₩22,857 | ₩22,683 | ₩22,773 | -0.37% | 700 |
|---|
| 2026.09.28 | ₩22,750 | ₩22,830 | ₩22,710 | ₩22,803 | +0.23% | 5.4천 |
|---|
| 2026.09.25 | ₩22,924 | ₩23,073 | ₩22,910 | ₩23,073 | +0.65% | 7천 |
|---|
| 2026.09.24 | ₩23,151 | ₩23,151 | ₩22,985 | ₩22,985 | -0.72% | 500 |
|---|
| 2026.09.23 | ₩23,124 | ₩23,124 | ₩23,061 | ₩23,061 | -0.27% | 300 |
|---|
| 2026.09.22 | ₩23,378 | ₩23,525 | ₩23,378 | ₩23,383 | +0.02% | 8.1천 |
|---|
| 2026.09.21 | ₩23,324 | ₩23,340 | ₩23,324 | ₩23,340 | +0.07% | 400 |
|---|
| 2026.09.18 | ₩23,405 | ₩23,457 | ₩23,231 | ₩23,251 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩23,618 | ₩23,645 | ₩23,511 | ₩23,511 | -0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩23,859 | ₩23,872 | ₩23,431 | ₩23,458 | -1.68% | 7.4천 |
|---|
| 2026.09.15 | ₩23,779 | ₩23,805 | ₩23,752 | ₩23,761 | -0.07% | 4.3천 |
|---|
| 2026.09.14 | ₩23,765 | ₩23,859 | ₩23,672 | ₩23,859 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩23,739 | ₩23,739 | ₩23,704 | ₩23,704 | -0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩23,845 | ₩23,845 | ₩23,618 | ₩23,653 | -0.81% | 1천 |
|---|
| 2026.09.09 | ₩23,779 | ₩23,853 | ₩23,779 | ₩23,853 | +0.31% | 500 |
|---|
| 2026.09.08 | ₩24,206 | ₩24,206 | ₩24,073 | ₩24,073 | -0.55% | 1.5천 |
|---|
| 2026.09.04 | ₩24,193 | ₩24,193 | ₩24,173 | ₩24,173 | -0.08% | 600 |
|---|
| 2026.09.03 | ₩24,300 | ₩24,300 | ₩24,250 | ₩24,250 | -0.20% | 1천 |
|---|
| 2026.09.02 | ₩24,294 | ₩24,294 | ₩24,294 | ₩24,294 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,292 | ₩24,292 | ₩24,292 | ₩24,292 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩24,348 | ₩24,348 | ₩24,348 | ₩24,348 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,513 | ₩24,513 | ₩24,513 | ₩24,513 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩24,540 | ₩24,567 | ₩24,536 | ₩24,536 | -0.02% | 7.1천 |
|---|
| 2026.08.26 | ₩25,008 | ₩25,008 | ₩24,940 | ₩24,940 | -0.27% | 500 |
|---|
| 2026.08.25 | ₩25,355 | ₩25,355 | ₩25,099 | ₩25,099 | -1.01% | 4천 |
|---|
| 2026.08.24 | ₩25,168 | ₩25,179 | ₩25,168 | ₩25,179 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩24,941 | ₩24,941 | ₩24,941 | ₩24,941 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,903 | ₩24,903 | ₩24,903 | ₩24,903 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩24,781 | ₩24,831 | ₩24,754 | ₩24,831 | +0.20% | 1.5천 |
|---|
| 2026.08.18 | ₩24,584 | ₩24,584 | ₩24,584 | ₩24,584 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,887 | ₩24,887 | ₩24,714 | ₩24,747 | -0.56% | 6천 |
|---|
| 2026.08.14 | ₩25,061 | ₩25,061 | ₩25,034 | ₩25,040 | -0.09% | 900 |
|---|
| 2026.08.13 | ₩25,074 | ₩25,074 | ₩25,021 | ₩25,026 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩24,540 | ₩24,647 | ₩24,527 | ₩24,627 | +0.35% | 1천 |
|---|
| 2026.08.11 | ₩24,527 | ₩24,527 | ₩24,527 | ₩24,527 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩23,592 | ₩24,921 | ₩23,592 | ₩24,765 | +4.97% | 2천 |
|---|
| 2026.08.07 | ₩25,195 | ₩25,268 | ₩25,195 | ₩25,243 | +0.19% | 6.2천 |
|---|
| 2026.08.06 | ₩25,048 | ₩25,061 | ₩25,008 | ₩25,038 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩25,155 | ₩25,261 | ₩25,128 | ₩25,261 | +0.42% | 700 |
|---|
| 2026.08.04 | ₩24,834 | ₩25,074 | ₩24,834 | ₩25,074 | +0.97% | 1.7천 |
|---|
| 2026.08.03 | ₩24,941 | ₩25,195 | ₩24,941 | ₩25,111 | +0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩24,861 | ₩24,994 | ₩24,861 | ₩24,994 | +0.54% | 1.7천 |
|---|
| 2026.07.30 | ₩25,021 | ₩25,038 | ₩24,968 | ₩25,038 | +0.07% | 800 |
|---|
| 2026.07.29 | ₩25,449 | ₩25,716 | ₩25,449 | ₩25,617 | +0.66% | 1.7천 |
|---|
| 2026.07.28 | ₩25,550 | ₩25,550 | ₩25,550 | ₩25,550 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩25,529 | ₩25,529 | ₩25,383 | ₩25,383 | -0.57% | 3천 |
|---|
| 2026.07.24 | ₩25,454 | ₩25,454 | ₩25,454 | ₩25,454 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,197 | ₩25,197 | ₩25,197 | ₩25,197 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,141 | ₩25,168 | ₩25,141 | ₩25,168 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩25,235 | ₩25,275 | ₩25,235 | ₩25,275 | +0.16% | 300 |
|---|
| 2026.07.20 | ₩25,355 | ₩25,355 | ₩25,221 | ₩25,286 | -0.27% | 900 |
|---|
| 2026.07.17 | ₩25,863 | ₩25,863 | ₩25,400 | ₩25,400 | -1.79% | 300 |
|---|
| 2026.07.16 | ₩25,475 | ₩25,676 | ₩25,475 | ₩25,676 | +0.79% | 2.8천 |
|---|
| 2026.07.15 | ₩24,989 | ₩24,989 | ₩24,989 | ₩24,989 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,288 | ₩25,288 | ₩25,261 | ₩25,261 | -0.11% | 200 |
|---|
| 2026.07.10 | ₩25,008 | ₩25,029 | ₩25,008 | ₩25,029 | +0.09% | 700 |
|---|
| 2026.07.09 | ₩25,155 | ₩25,155 | ₩25,022 | ₩25,022 | -0.53% | 200 |
|---|
| 2026.07.08 | ₩25,422 | ₩25,422 | ₩25,161 | ₩25,161 | -1.02% | 700 |
|---|
| 2026.07.07 | ₩25,916 | ₩25,916 | ₩25,765 | ₩25,765 | -0.58% | 600 |
|---|
| 2026.07.06 | ₩25,555 | ₩25,595 | ₩25,515 | ₩25,525 | -0.12% | 1.4천 |
|---|
| 2026.07.02 | ₩25,542 | ₩25,784 | ₩25,542 | ₩25,784 | +0.95% | 300 |
|---|
| 2026.07.01 | ₩25,355 | ₩25,582 | ₩25,355 | ₩25,459 | +0.41% | 4.3천 |
|---|
| 2026.06.30 | ₩25,248 | ₩25,462 | ₩25,229 | ₩25,229 | -0.07% | 2.4천 |
|---|
| 2026.06.29 | ₩25,355 | ₩25,455 | ₩25,275 | ₩25,455 | +0.40% | 8.5천 |
|---|
| 2026.06.26 | ₩25,315 | ₩25,868 | ₩25,315 | ₩25,868 | +2.18% | 5.5천 |
|---|
| 2026.06.25 | ₩25,355 | ₩25,355 | ₩25,261 | ₩25,328 | -0.11% | 2.1천 |
|---|
| 2026.06.24 | ₩25,368 | ₩25,475 | ₩25,275 | ₩25,370 | +0.01% | 900 |
|---|
| 2026.06.23 | ₩24,994 | ₩25,169 | ₩24,994 | ₩25,169 | +0.70% | 800 |
|---|
| 2026.06.22 | ₩24,714 | ₩24,858 | ₩24,700 | ₩24,767 | +0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩24,847 | ₩24,847 | ₩24,679 | ₩24,679 | -0.68% | 2.3천 |
|---|
| 2026.06.17 | ₩24,740 | ₩24,754 | ₩24,674 | ₩24,674 | -0.27% | 2.7천 |
|---|
| 2026.06.16 | ₩25,171 | ₩25,171 | ₩25,171 | ₩25,171 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩26,130 | ₩26,130 | ₩25,227 | ₩25,227 | -3.46% | 500 |
|---|
| 2026.06.12 | ₩25,526 | ₩25,526 | ₩25,526 | ₩25,526 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩25,382 | ₩25,382 | ₩25,359 | ₩25,359 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩25,582 | ₩25,595 | ₩25,502 | ₩25,515 | -0.26% | 1.7천 |
|---|
| 2026.06.09 | ₩25,315 | ₩25,386 | ₩25,315 | ₩25,386 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩25,021 | ₩25,021 | ₩24,950 | ₩24,950 | -0.28% | 2.5천 |
|---|
| 2026.06.05 | ₩25,302 | ₩25,331 | ₩25,275 | ₩25,276 | -0.10% | 1만 |
|---|
| 2026.06.04 | ₩24,968 | ₩25,081 | ₩24,968 | ₩25,081 | +0.45% | 200 |
|---|
| 2026.06.03 | ₩24,687 | ₩24,700 | ₩24,687 | ₩24,694 | +0.03% | 1천 |
|---|
| 2026.06.02 | ₩24,594 | ₩24,594 | ₩24,500 | ₩24,572 | -0.09% | 8.8천 |
|---|
| 2026.06.01 | ₩24,847 | ₩24,847 | ₩24,622 | ₩24,622 | -0.91% | 900 |
|---|
| 2026.05.29 | ₩24,847 | ₩24,934 | ₩24,847 | ₩24,863 | +0.06% | 8.8천 |
|---|
| 2026.05.28 | ₩25,221 | ₩25,221 | ₩25,155 | ₩25,155 | -0.26% | 1.5천 |
|---|
| 2026.05.27 | ₩25,315 | ₩25,355 | ₩25,221 | ₩25,235 | -0.32% | 2.6천 |
|---|
| 2026.05.26 | ₩25,355 | ₩25,355 | ₩25,221 | ₩25,221 | -0.53% | 3.7천 |
|---|
| 2026.05.22 | ₩25,235 | ₩25,328 | ₩25,101 | ₩25,295 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩25,328 | ₩25,328 | ₩25,034 | ₩25,181 | -0.58% | 7.2천 |
|---|
| 2026.05.20 | ₩25,008 | ₩25,228 | ₩25,008 | ₩25,228 | +0.88% | 6.5천 |
|---|
| 2026.05.19 | ₩24,794 | ₩24,877 | ₩24,794 | ₩24,877 | +0.33% | 500 |
|---|
| 2026.05.18 | ₩24,046 | ₩24,842 | ₩24,046 | ₩24,842 | +3.31% | 800 |
|---|
| 2026.05.15 | ₩24,740 | ₩24,740 | ₩24,461 | ₩24,461 | -1.13% | 700 |
|---|
| 2026.05.14 | ₩25,048 | ₩25,048 | ₩24,882 | ₩24,882 | -0.66% | 1.4천 |
|---|
| 2026.05.13 | ₩24,994 | ₩25,048 | ₩24,941 | ₩25,048 | +0.21% | 2.3천 |
|---|
| 2026.05.12 | ₩24,954 | ₩25,068 | ₩24,954 | ₩25,040 | +0.34% | 5.3천 |
|---|
| 2026.05.11 | ₩25,008 | ₩25,084 | ₩25,008 | ₩25,084 | +0.30% | 1.2천 |
|---|
| 2026.05.08 | ₩24,994 | ₩25,121 | ₩24,994 | ₩25,018 | +0.10% | 6.8천 |
|---|
| 2026.05.07 | ₩25,141 | ₩25,155 | ₩24,981 | ₩24,981 | -0.64% | 2.2천 |
|---|
| 2026.05.06 | ₩25,148 | ₩25,148 | ₩25,117 | ₩25,117 | -0.12% | 1.4천 |
|---|
| 2026.05.05 | ₩24,981 | ₩25,006 | ₩24,981 | ₩25,006 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩24,193 | ₩25,108 | ₩24,193 | ₩24,901 | +2.93% | 1.2천 |
|---|
| 2026.05.01 | ₩25,221 | ₩25,221 | ₩24,907 | ₩24,966 | -1.01% | 5.1천 |
|---|
| 2026.04.30 | ₩24,954 | ₩24,964 | ₩24,954 | ₩24,964 | +0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩24,620 | ₩24,901 | ₩24,620 | ₩24,734 | +0.46% | 400 |
|---|
| 2026.04.28 | ₩24,513 | ₩24,920 | ₩24,513 | ₩24,920 | +1.66% | 300 |
|---|
| 2026.04.27 | ₩24,433 | ₩24,487 | ₩24,325 | ₩24,325 | -0.44% | 5.2천 |
|---|
| 2026.04.24 | ₩24,273 | ₩24,341 | ₩24,273 | ₩24,341 | +0.28% | 5.3천 |
|---|
| 2026.04.23 | ₩24,073 | ₩24,274 | ₩24,073 | ₩24,274 | +0.84% | 1.2천 |
|---|
| 2026.04.22 | ₩24,139 | ₩24,166 | ₩23,884 | ₩23,884 | -1.06% | 900 |
|---|
| 2026.04.21 | ₩24,594 | ₩24,594 | ₩24,253 | ₩24,253 | -1.39% | 1.3천 |
|---|
| 2026.04.20 | ₩24,513 | ₩24,683 | ₩24,513 | ₩24,683 | +0.69% | 1.7천 |
|---|
| 2026.04.17 | ₩24,139 | ₩24,551 | ₩24,139 | ₩24,551 | +1.70% | 1.1천 |
|---|
| 2026.04.16 | ₩24,179 | ₩24,193 | ₩24,026 | ₩24,026 | -0.64% | 1.5천 |
|---|
| 2026.04.15 | ₩24,113 | ₩24,141 | ₩24,074 | ₩24,141 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩24,006 | ₩24,181 | ₩24,006 | ₩24,181 | +0.73% | 200 |
|---|
| 2026.04.13 | ₩23,832 | ₩23,930 | ₩23,779 | ₩23,930 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩23,926 | ₩23,962 | ₩23,859 | ₩23,962 | +0.15% | 400 |
|---|
| 2026.04.09 | ₩23,899 | ₩23,899 | ₩23,837 | ₩23,837 | -0.26% | 100 |
|---|
| 2026.04.08 | ₩23,685 | ₩23,685 | ₩23,578 | ₩23,676 | -0.04% | 4.6천 |
|---|
| 2026.04.07 | ₩23,405 | ₩23,418 | ₩23,362 | ₩23,362 | -0.18% | 600 |
|---|
| 2026.04.06 | ₩23,311 | ₩23,431 | ₩23,311 | ₩23,324 | +0.06% | 3.3천 |
|---|
| 2026.04.02 | ₩22,977 | ₩23,365 | ₩22,977 | ₩23,365 | +1.69% | 3.1천 |
|---|
| 2026.04.01 | ₩22,884 | ₩23,044 | ₩22,884 | ₩23,017 | +0.58% | 900 |
|---|
| 2026.03.31 | ₩22,817 | ₩22,937 | ₩22,790 | ₩22,868 | +0.22% | 2.6천 |
|---|
| 2026.03.30 | ₩22,737 | ₩22,803 | ₩22,677 | ₩22,677 | -0.26% | 900 |
|---|
| 2026.03.27 | ₩22,844 | ₩22,857 | ₩22,647 | ₩22,647 | -0.86% | 2.7천 |
|---|
| 2026.03.26 | ₩23,004 | ₩23,004 | ₩22,997 | ₩22,997 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩22,964 | ₩23,084 | ₩22,950 | ₩22,985 | +0.09% | 800 |
|---|
| 2026.03.24 | ₩22,803 | ₩23,071 | ₩22,790 | ₩22,933 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩23,204 | ₩23,206 | ₩22,978 | ₩22,978 | -0.97% | 1.6천 |
|---|
| 2026.03.20 | ₩22,977 | ₩23,431 | ₩22,777 | ₩22,854 | -0.53% | 2.2천 |
|---|
| 2026.03.19 | ₩23,578 | ₩23,578 | ₩23,418 | ₩23,453 | -0.53% | 1.2만 |
|---|
| 2026.03.18 | ₩23,845 | ₩23,845 | ₩23,677 | ₩23,677 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩24,273 | ₩24,273 | ₩24,046 | ₩24,046 | -0.94% | 1.4천 |
|---|
| 2026.03.16 | ₩24,153 | ₩24,153 | ₩23,914 | ₩23,914 | -0.99% | 2.1천 |
|---|
| 2026.03.13 | ₩24,006 | ₩24,006 | ₩23,851 | ₩23,851 | -0.65% | 400 |
|---|
| 2026.03.12 | ₩24,126 | ₩24,166 | ₩23,996 | ₩23,996 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩24,059 | ₩24,071 | ₩23,999 | ₩24,071 | +0.05% | 4.5천 |
|---|
| 2026.03.10 | ₩24,420 | ₩24,420 | ₩24,286 | ₩24,286 | -0.55% | 600 |
|---|
| 2026.03.09 | ₩24,053 | ₩24,419 | ₩23,952 | ₩24,419 | +1.52% | 1.4천 |
|---|
| 2026.03.06 | ₩24,241 | ₩24,423 | ₩24,206 | ₩24,423 | +0.75% | 3.4천 |
|---|
| 2026.03.05 | ₩24,607 | ₩24,646 | ₩24,580 | ₩24,646 | +0.16% | 600 |
|---|
| 2026.03.04 | ₩24,553 | ₩24,785 | ₩24,553 | ₩24,785 | +0.94% | 400 |
|---|
| 2026.03.03 | ₩24,300 | ₩24,616 | ₩24,300 | ₩24,616 | +1.30% | 1.5천 |
|---|
| 2026.03.02 | ₩24,660 | ₩24,763 | ₩24,553 | ₩24,763 | +0.42% | 1.5천 |
|---|
| 2026.02.27 | ₩24,660 | ₩24,719 | ₩24,607 | ₩24,623 | -0.15% | 1.3천 |
|---|
| 2026.02.26 | ₩24,620 | ₩24,794 | ₩24,620 | ₩24,765 | +0.59% | 1천 |
|---|
| 2026.02.25 | ₩24,400 | ₩24,535 | ₩24,400 | ₩24,535 | +0.55% | 1.6천 |
|---|
| 2026.02.24 | ₩24,340 | ₩24,488 | ₩24,326 | ₩24,487 | +0.60% | 8.4천 |
|---|
| 2026.02.23 | ₩24,457 | ₩24,457 | ₩24,457 | ₩24,457 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩24,487 | ₩24,487 | ₩24,326 | ₩24,333 | -0.63% | 1.2천 |
|---|
| 2026.02.19 | ₩24,320 | ₩24,417 | ₩24,320 | ₩24,417 | +0.40% | 2.3천 |
|---|
| 2026.02.18 | ₩24,627 | ₩24,627 | ₩24,553 | ₩24,561 | -0.27% | 1.9천 |
|---|
| 2026.02.17 | ₩24,524 | ₩24,666 | ₩24,524 | ₩24,666 | +0.58% | 4.9천 |
|---|
| 2026.02.13 | ₩24,536 | ₩24,536 | ₩24,536 | ₩24,536 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩24,316 | ₩24,460 | ₩24,281 | ₩24,281 | -0.14% | 7.9천 |
|---|
| 2026.02.11 | ₩24,607 | ₩24,794 | ₩24,607 | ₩24,642 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩24,393 | ₩24,660 | ₩24,393 | ₩24,615 | +0.91% | 1.7천 |
|---|
| 2026.02.09 | ₩24,133 | ₩24,260 | ₩24,133 | ₩24,224 | +0.38% | 900 |
|---|
| 2026.02.06 | ₩24,046 | ₩24,233 | ₩24,006 | ₩24,206 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩23,712 | ₩23,912 | ₩23,692 | ₩23,864 | +0.64% | 2천 |
|---|
| 2026.02.04 | ₩23,952 | ₩23,966 | ₩23,899 | ₩23,899 | -0.22% | 1.2천 |
|---|
| 2026.02.03 | ₩23,605 | ₩23,605 | ₩23,498 | ₩23,546 | -0.25% | 3.4천 |
|---|
| 2026.02.02 | ₩23,672 | ₩23,672 | ₩23,471 | ₩23,471 | -0.85% | 1.1만 |
|---|
| 2026.01.30 | ₩23,471 | ₩23,716 | ₩23,471 | ₩23,716 | +1.04% | 3천 |
|---|
| 2026.01.29 | ₩23,545 | ₩23,548 | ₩23,378 | ₩23,548 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩23,378 | ₩23,405 | ₩23,231 | ₩23,231 | -0.63% | 2만 |
|---|
| 2026.01.27 | ₩23,699 | ₩23,699 | ₩23,632 | ₩23,632 | -0.28% | 1.2만 |
|---|
| 2026.01.26 | ₩23,845 | ₩23,845 | ₩23,645 | ₩23,652 | -0.81% | 4천 |
|---|
| 2026.01.23 | ₩24,260 | ₩24,366 | ₩23,952 | ₩24,073 | -0.77% | 4.8천 |
|---|
| 2026.01.22 | ₩24,439 | ₩24,439 | ₩24,067 | ₩24,067 | -1.52% | 2.9천 |
|---|
| 2026.01.21 | ₩24,342 | ₩24,348 | ₩24,342 | ₩24,348 | +0.02% | 600 |
|---|
| 2026.01.20 | ₩24,353 | ₩24,353 | ₩24,153 | ₩24,179 | -0.71% | 3.6천 |
|---|
| 2026.01.16 | ₩24,220 | ₩24,634 | ₩24,220 | ₩24,602 | +1.58% | 7천 |
|---|
| 2026.01.15 | ₩24,046 | ₩24,300 | ₩24,046 | ₩24,273 | +0.94% | 4.7천 |
|---|
| 2026.01.14 | ₩23,859 | ₩24,034 | ₩23,832 | ₩24,034 | +0.73% | 900 |
|---|
| 2026.01.13 | ₩23,719 | ₩23,793 | ₩23,695 | ₩23,793 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩23,963 | ₩23,963 | ₩23,779 | ₩23,808 | -0.65% | 1.4만 |
|---|
| 2026.01.09 | ₩23,952 | ₩24,006 | ₩23,890 | ₩23,890 | -0.26% | 4.7천 |
|---|
| 2026.01.08 | ₩23,645 | ₩23,984 | ₩23,645 | ₩23,966 | +1.36% | 2.4천 |
|---|
| 2026.01.07 | ₩23,906 | ₩23,952 | ₩23,618 | ₩23,618 | -1.20% | 5.2천 |
|---|
| 2026.01.06 | ₩23,097 | ₩23,882 | ₩23,097 | ₩23,882 | +3.40% | 800 |
|---|
| 2026.01.05 | ₩23,578 | ₩23,658 | ₩23,540 | ₩23,540 | -0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩23,552 | ₩23,739 | ₩23,552 | ₩23,653 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩23,779 | ₩23,779 | ₩23,685 | ₩23,709 | -0.29% | 1.5천 |
|---|
| 2025.12.30 | ₩23,739 | ₩23,819 | ₩23,728 | ₩23,819 | +0.34% | 9.1천 |
|---|
| 2025.12.29 | ₩23,707 | ₩23,739 | ₩23,658 | ₩23,713 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩23,672 | ₩23,686 | ₩23,645 | ₩23,686 | +0.06% | 1만 |
|---|
| 2025.12.24 | ₩23,576 | ₩23,685 | ₩23,565 | ₩23,650 | +0.32% | 1.7천 |
|---|
| 2025.12.23 | ₩23,351 | ₩23,482 | ₩23,351 | ₩23,482 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩23,271 | ₩23,418 | ₩23,258 | ₩23,415 | +0.62% | 1천 |
|---|
| 2025.12.19 | ₩23,458 | ₩23,458 | ₩23,298 | ₩23,334 | -0.53% | 2만 |
|---|
| 2025.12.18 | ₩23,592 | ₩23,605 | ₩23,533 | ₩23,533 | -0.25% | 2.8천 |
|---|
| 2025.12.17 | ₩23,578 | ₩23,629 | ₩23,578 | ₩23,601 | +0.10% | 900 |
|---|
| 2025.12.16 | ₩22,790 | ₩23,431 | ₩22,790 | ₩23,324 | +2.34% | 1.9천 |
|---|
| 2025.12.15 | ₩23,471 | ₩23,471 | ₩23,405 | ₩23,450 | -0.09% | 1.1천 |
|---|
| 2025.12.12 | ₩23,338 | ₩23,338 | ₩23,258 | ₩23,311 | -0.11% | 8.4천 |
|---|
| 2025.12.11 | ₩23,351 | ₩23,351 | ₩23,223 | ₩23,264 | -0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩23,097 | ₩23,215 | ₩23,097 | ₩23,127 | +0.13% | 900 |
|---|
| 2025.12.09 | ₩23,137 | ₩23,137 | ₩22,916 | ₩22,916 | -0.96% | 600 |
|---|
| 2025.12.08 | ₩23,178 | ₩23,231 | ₩23,043 | ₩23,043 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩23,365 | ₩23,365 | ₩23,280 | ₩23,280 | -0.36% | 400 |
|---|
| 2025.12.04 | ₩23,645 | ₩23,645 | ₩23,413 | ₩23,413 | -0.98% | 500 |
|---|
| 2025.12.03 | ₩23,552 | ₩23,799 | ₩23,552 | ₩23,638 | +0.37% | 2만 |
|---|
| 2025.12.02 | ₩23,511 | ₩23,658 | ₩23,511 | ₩23,629 | +0.50% | 2.9천 |
|---|
| 2025.12.01 | ₩23,685 | ₩23,739 | ₩23,602 | ₩23,602 | -0.35% | 2.9천 |
|---|
| 2025.11.28 | ₩23,712 | ₩23,832 | ₩23,712 | ₩23,832 | +0.51% | 500 |
|---|
| 2025.11.26 | ₩23,773 | ₩23,840 | ₩23,752 | ₩23,772 | -0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩23,592 | ₩23,845 | ₩23,592 | ₩23,717 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩23,578 | ₩23,578 | ₩23,511 | ₩23,511 | -0.28% | 800 |
|---|
| 2025.11.21 | ₩23,271 | ₩23,622 | ₩23,271 | ₩23,536 | +1.14% | 2.3천 |
|---|
| 2025.11.20 | ₩23,779 | ₩23,899 | ₩23,178 | ₩23,178 | -2.53% | 2만 |
|---|
| 2025.11.19 | ₩23,872 | ₩23,872 | ₩23,084 | ₩23,121 | -3.14% | 1.6천 |
|---|
| 2025.11.18 | ₩23,151 | ₩23,218 | ₩23,124 | ₩23,182 | +0.13% | 5.6천 |
|---|
| 2025.11.17 | ₩23,311 | ₩23,311 | ₩23,164 | ₩23,164 | -0.63% | 8.1천 |
|---|
| 2025.11.14 | ₩23,244 | ₩23,330 | ₩23,234 | ₩23,330 | +0.37% | 5.6천 |
|---|
| 2025.11.13 | ₩23,912 | ₩23,912 | ₩23,258 | ₩23,258 | -2.74% | 2.2천 |
|---|
| 2025.11.12 | ₩23,415 | ₩23,431 | ₩23,353 | ₩23,353 | -0.27% | 1.4천 |
|---|
| 2025.11.11 | ₩23,071 | ₩23,506 | ₩23,071 | ₩23,506 | +1.89% | 1천 |
|---|
| 2025.11.10 | ₩22,857 | ₩23,071 | ₩22,857 | ₩23,024 | +0.73% | 1.3천 |
|---|
| 2025.11.07 | ₩22,937 | ₩23,057 | ₩22,857 | ₩23,057 | +0.52% | 5.9천 |
|---|
| 2025.11.06 | ₩22,844 | ₩22,870 | ₩22,733 | ₩22,733 | -0.49% | 4.4천 |
|---|
| 2025.11.05 | ₩22,389 | ₩22,964 | ₩22,389 | ₩22,936 | +2.44% | 1.4천 |
|---|
| 2025.11.04 | ₩22,579 | ₩22,799 | ₩22,576 | ₩22,799 | +0.98% | 3.9천 |
|---|
| 2025.11.03 | ₩22,349 | ₩22,670 | ₩22,349 | ₩22,670 | +1.43% | 3.5천 |
|---|
| 2025.10.31 | ₩22,710 | ₩22,719 | ₩22,590 | ₩22,678 | -0.14% | 1.3만 |
|---|
| 2025.10.30 | ₩22,536 | ₩22,630 | ₩22,536 | ₩22,616 | +0.36% | 2.2만 |
|---|
| 2025.10.29 | ₩22,550 | ₩22,550 | ₩22,176 | ₩22,189 | -1.60% | 4.8천 |
|---|
| 2025.10.28 | ₩23,378 | ₩23,378 | ₩23,258 | ₩23,258 | -0.51% | 2.6천 |
|---|
| 2025.10.27 | ₩23,605 | ₩23,605 | ₩23,569 | ₩23,569 | -0.15% | 1.3천 |
|---|
| 2025.10.24 | ₩23,712 | ₩23,712 | ₩23,618 | ₩23,618 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩23,578 | ₩23,658 | ₩23,578 | ₩23,641 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩23,725 | ₩23,737 | ₩23,725 | ₩23,737 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩23,418 | ₩23,658 | ₩23,418 | ₩23,538 | +0.51% | 1.1천 |
|---|
| 2025.10.20 | ₩23,498 | ₩23,532 | ₩23,498 | ₩23,511 | +0.06% | 1.5천 |
|---|
| 2025.10.17 | ₩23,398 | ₩23,398 | ₩23,398 | ₩23,398 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩23,191 | ₩23,445 | ₩23,191 | ₩23,284 | +0.40% | 4.1천 |
|---|
| 2025.10.15 | ₩23,511 | ₩23,511 | ₩23,345 | ₩23,351 | -0.68% | 3.1천 |
|---|
| 2025.10.14 | ₩22,924 | ₩23,298 | ₩22,924 | ₩23,298 | +1.63% | 2.9천 |
|---|
| 2025.10.13 | ₩22,897 | ₩23,164 | ₩22,897 | ₩23,164 | +1.17% | 3.5천 |
|---|
| 2025.10.10 | ₩22,977 | ₩23,057 | ₩22,937 | ₩23,015 | +0.16% | 700 |
|---|