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 | ₩22,521 | ₩22,521 | ₩22,521 | ₩22,521 | 0.00% | 100 |
| 2026.10.08 | ₩22,057 | ₩22,364 | ₩22,057 | ₩22,324 | +1.21% | 1만 |
| 2026.10.07 | ₩22,297 | ₩22,297 | ₩22,121 | ₩22,121 | -0.79% | 1.7천 |
| 2026.10.06 | ₩22,444 | ₩22,604 | ₩22,444 | ₩22,505 | +0.27% | 2.6천 |
| 2026.10.05 | ₩22,350 | ₩22,350 | ₩22,322 | ₩22,326 | -0.11% | 500 |
| 2026.10.02 | ₩22,631 | ₩22,631 | ₩22,345 | ₩22,345 | -1.26% | 300 |
| 2026.10.01 | ₩22,337 | ₩22,459 | ₩22,324 | ₩22,459 | +0.54% | 6.2천 |
| 2026.09.30 | ₩22,658 | ₩22,684 | ₩22,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,595 |
| -0.28% |
| 1.1천 |
| 2026.09.29 | ₩22,858 | ₩22,858 | ₩22,684 | ₩22,774 | -0.37% | 700 |
|---|
| 2026.09.28 | ₩22,751 | ₩22,831 | ₩22,711 | ₩22,805 | +0.23% | 5.4천 |
|---|
| 2026.09.25 | ₩22,925 | ₩23,075 | ₩22,912 | ₩23,075 | +0.65% | 7천 |
|---|
| 2026.09.24 | ₩23,152 | ₩23,152 | ₩22,986 | ₩22,986 | -0.72% | 500 |
|---|
| 2026.09.23 | ₩23,125 | ₩23,125 | ₩23,063 | ₩23,063 | -0.27% | 300 |
|---|
| 2026.09.22 | ₩23,379 | ₩23,526 | ₩23,379 | ₩23,384 | +0.02% | 8.1천 |
|---|
| 2026.09.21 | ₩23,326 | ₩23,342 | ₩23,326 | ₩23,342 | +0.07% | 400 |
|---|
| 2026.09.18 | ₩23,406 | ₩23,458 | ₩23,232 | ₩23,252 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩23,620 | ₩23,646 | ₩23,513 | ₩23,513 | -0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩23,860 | ₩23,873 | ₩23,433 | ₩23,459 | -1.68% | 7.4천 |
|---|
| 2026.09.15 | ₩23,780 | ₩23,807 | ₩23,753 | ₩23,763 | -0.07% | 4.3천 |
|---|
| 2026.09.14 | ₩23,767 | ₩23,860 | ₩23,673 | ₩23,860 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩23,740 | ₩23,740 | ₩23,705 | ₩23,705 | -0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩23,847 | ₩23,847 | ₩23,620 | ₩23,654 | -0.81% | 1천 |
|---|
| 2026.09.09 | ₩23,780 | ₩23,855 | ₩23,780 | ₩23,855 | +0.31% | 500 |
|---|
| 2026.09.08 | ₩24,207 | ₩24,207 | ₩24,074 | ₩24,074 | -0.55% | 1.5천 |
|---|
| 2026.09.04 | ₩24,194 | ₩24,194 | ₩24,174 | ₩24,174 | -0.08% | 600 |
|---|
| 2026.09.03 | ₩24,301 | ₩24,301 | ₩24,252 | ₩24,252 | -0.20% | 1천 |
|---|
| 2026.09.02 | ₩24,296 | ₩24,296 | ₩24,296 | ₩24,296 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,293 | ₩24,293 | ₩24,293 | ₩24,293 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩24,349 | ₩24,349 | ₩24,349 | ₩24,349 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,515 | ₩24,515 | ₩24,515 | ₩24,515 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩24,541 | ₩24,568 | ₩24,537 | ₩24,537 | -0.02% | 7.1천 |
|---|
| 2026.08.26 | ₩25,009 | ₩25,009 | ₩24,941 | ₩24,941 | -0.27% | 500 |
|---|
| 2026.08.25 | ₩25,356 | ₩25,356 | ₩25,100 | ₩25,100 | -1.01% | 4천 |
|---|
| 2026.08.24 | ₩25,169 | ₩25,180 | ₩25,169 | ₩25,180 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩24,942 | ₩24,942 | ₩24,942 | ₩24,942 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,905 | ₩24,905 | ₩24,905 | ₩24,905 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩24,782 | ₩24,833 | ₩24,755 | ₩24,833 | +0.20% | 1.5천 |
|---|
| 2026.08.18 | ₩24,585 | ₩24,585 | ₩24,585 | ₩24,585 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,889 | ₩24,889 | ₩24,715 | ₩24,748 | -0.56% | 6천 |
|---|
| 2026.08.14 | ₩25,062 | ₩25,062 | ₩25,036 | ₩25,041 | -0.09% | 900 |
|---|
| 2026.08.13 | ₩25,076 | ₩25,076 | ₩25,022 | ₩25,028 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩24,541 | ₩24,648 | ₩24,528 | ₩24,628 | +0.35% | 1천 |
|---|
| 2026.08.11 | ₩24,528 | ₩24,528 | ₩24,528 | ₩24,528 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩23,593 | ₩24,922 | ₩23,593 | ₩24,766 | +4.97% | 2천 |
|---|
| 2026.08.07 | ₩25,196 | ₩25,269 | ₩25,196 | ₩25,244 | +0.19% | 6.2천 |
|---|
| 2026.08.06 | ₩25,049 | ₩25,062 | ₩25,009 | ₩25,040 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩25,156 | ₩25,263 | ₩25,129 | ₩25,263 | +0.42% | 700 |
|---|
| 2026.08.04 | ₩24,835 | ₩25,076 | ₩24,835 | ₩25,076 | +0.97% | 1.7천 |
|---|
| 2026.08.03 | ₩24,942 | ₩25,196 | ₩24,942 | ₩25,112 | +0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩24,862 | ₩24,996 | ₩24,862 | ₩24,996 | +0.54% | 1.7천 |
|---|
| 2026.07.30 | ₩25,022 | ₩25,040 | ₩24,969 | ₩25,040 | +0.07% | 800 |
|---|
| 2026.07.29 | ₩25,450 | ₩25,717 | ₩25,450 | ₩25,618 | +0.66% | 1.7천 |
|---|
| 2026.07.28 | ₩25,551 | ₩25,551 | ₩25,551 | ₩25,551 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩25,530 | ₩25,530 | ₩25,384 | ₩25,384 | -0.57% | 3천 |
|---|
| 2026.07.24 | ₩25,455 | ₩25,455 | ₩25,455 | ₩25,455 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,199 | ₩25,199 | ₩25,199 | ₩25,199 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,143 | ₩25,169 | ₩25,143 | ₩25,169 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩25,236 | ₩25,276 | ₩25,236 | ₩25,276 | +0.16% | 300 |
|---|
| 2026.07.20 | ₩25,356 | ₩25,356 | ₩25,223 | ₩25,287 | -0.27% | 900 |
|---|
| 2026.07.17 | ₩25,864 | ₩25,864 | ₩25,402 | ₩25,402 | -1.79% | 300 |
|---|
| 2026.07.16 | ₩25,477 | ₩25,677 | ₩25,477 | ₩25,677 | +0.79% | 2.8천 |
|---|
| 2026.07.15 | ₩24,990 | ₩24,990 | ₩24,990 | ₩24,990 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩25,193 | ₩25,193 | ₩25,193 | ₩25,193 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,290 | ₩25,290 | ₩25,263 | ₩25,263 | -0.11% | 200 |
|---|
| 2026.07.10 | ₩25,009 | ₩25,030 | ₩25,009 | ₩25,030 | +0.09% | 700 |
|---|
| 2026.07.09 | ₩25,156 | ₩25,156 | ₩25,024 | ₩25,024 | -0.53% | 200 |
|---|
| 2026.07.08 | ₩25,423 | ₩25,423 | ₩25,163 | ₩25,163 | -1.02% | 700 |
|---|
| 2026.07.07 | ₩25,917 | ₩25,917 | ₩25,766 | ₩25,766 | -0.58% | 600 |
|---|
| 2026.07.06 | ₩25,557 | ₩25,597 | ₩25,517 | ₩25,526 | -0.12% | 1.4천 |
|---|
| 2026.07.02 | ₩25,543 | ₩25,785 | ₩25,543 | ₩25,785 | +0.95% | 300 |
|---|
| 2026.07.01 | ₩25,356 | ₩25,583 | ₩25,356 | ₩25,461 | +0.41% | 4.3천 |
|---|
| 2026.06.30 | ₩25,249 | ₩25,463 | ₩25,231 | ₩25,231 | -0.07% | 2.4천 |
|---|
| 2026.06.29 | ₩25,356 | ₩25,457 | ₩25,276 | ₩25,457 | +0.40% | 8.5천 |
|---|
| 2026.06.26 | ₩25,316 | ₩25,869 | ₩25,316 | ₩25,869 | +2.18% | 5.5천 |
|---|
| 2026.06.25 | ₩25,356 | ₩25,356 | ₩25,263 | ₩25,330 | -0.11% | 2.1천 |
|---|
| 2026.06.24 | ₩25,370 | ₩25,477 | ₩25,276 | ₩25,371 | +0.01% | 900 |
|---|
| 2026.06.23 | ₩24,996 | ₩25,171 | ₩24,996 | ₩25,171 | +0.70% | 800 |
|---|
| 2026.06.22 | ₩24,715 | ₩24,859 | ₩24,702 | ₩24,769 | +0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩24,849 | ₩24,849 | ₩24,680 | ₩24,680 | -0.68% | 2.3천 |
|---|
| 2026.06.17 | ₩24,742 | ₩24,755 | ₩24,675 | ₩24,675 | -0.27% | 2.7천 |
|---|
| 2026.06.16 | ₩25,172 | ₩25,172 | ₩25,172 | ₩25,172 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩26,131 | ₩26,131 | ₩25,228 | ₩25,228 | -3.46% | 500 |
|---|
| 2026.06.12 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩25,383 | ₩25,383 | ₩25,360 | ₩25,360 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩25,583 | ₩25,597 | ₩25,503 | ₩25,517 | -0.26% | 1.7천 |
|---|
| 2026.06.09 | ₩25,316 | ₩25,387 | ₩25,316 | ₩25,387 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩25,022 | ₩25,022 | ₩24,952 | ₩24,952 | -0.28% | 2.5천 |
|---|
| 2026.06.05 | ₩25,303 | ₩25,332 | ₩25,276 | ₩25,278 | -0.10% | 1만 |
|---|
| 2026.06.04 | ₩24,969 | ₩25,082 | ₩24,969 | ₩25,082 | +0.45% | 200 |
|---|
| 2026.06.03 | ₩24,688 | ₩24,702 | ₩24,688 | ₩24,695 | +0.03% | 1천 |
|---|
| 2026.06.02 | ₩24,595 | ₩24,595 | ₩24,501 | ₩24,573 | -0.09% | 8.8천 |
|---|
| 2026.06.01 | ₩24,849 | ₩24,849 | ₩24,623 | ₩24,623 | -0.91% | 900 |
|---|
| 2026.05.29 | ₩24,849 | ₩24,936 | ₩24,849 | ₩24,865 | +0.06% | 8.8천 |
|---|
| 2026.05.28 | ₩25,223 | ₩25,223 | ₩25,156 | ₩25,156 | -0.26% | 1.5천 |
|---|
| 2026.05.27 | ₩25,316 | ₩25,356 | ₩25,223 | ₩25,236 | -0.32% | 2.6천 |
|---|
| 2026.05.26 | ₩25,356 | ₩25,356 | ₩25,223 | ₩25,223 | -0.53% | 3.7천 |
|---|
| 2026.05.22 | ₩25,236 | ₩25,330 | ₩25,103 | ₩25,296 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩25,330 | ₩25,330 | ₩25,036 | ₩25,183 | -0.58% | 7.2천 |
|---|
| 2026.05.20 | ₩25,009 | ₩25,229 | ₩25,009 | ₩25,229 | +0.88% | 6.5천 |
|---|
| 2026.05.19 | ₩24,795 | ₩24,878 | ₩24,795 | ₩24,878 | +0.33% | 500 |
|---|
| 2026.05.18 | ₩24,047 | ₩24,843 | ₩24,047 | ₩24,843 | +3.31% | 800 |
|---|
| 2026.05.15 | ₩24,742 | ₩24,742 | ₩24,463 | ₩24,463 | -1.13% | 700 |
|---|
| 2026.05.14 | ₩25,049 | ₩25,049 | ₩24,883 | ₩24,883 | -0.66% | 1.4천 |
|---|
| 2026.05.13 | ₩24,996 | ₩25,049 | ₩24,942 | ₩25,049 | +0.21% | 2.3천 |
|---|
| 2026.05.12 | ₩24,956 | ₩25,069 | ₩24,956 | ₩25,041 | +0.34% | 5.3천 |
|---|
| 2026.05.11 | ₩25,009 | ₩25,085 | ₩25,009 | ₩25,085 | +0.30% | 1.2천 |
|---|
| 2026.05.08 | ₩24,996 | ₩25,123 | ₩24,996 | ₩25,020 | +0.10% | 6.8천 |
|---|
| 2026.05.07 | ₩25,143 | ₩25,156 | ₩24,982 | ₩24,982 | -0.64% | 2.2천 |
|---|
| 2026.05.06 | ₩25,149 | ₩25,149 | ₩25,119 | ₩25,119 | -0.12% | 1.4천 |
|---|
| 2026.05.05 | ₩24,982 | ₩25,008 | ₩24,982 | ₩25,008 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩24,194 | ₩25,109 | ₩24,194 | ₩24,902 | +2.93% | 1.2천 |
|---|
| 2026.05.01 | ₩25,223 | ₩25,223 | ₩24,909 | ₩24,968 | -1.01% | 5.1천 |
|---|
| 2026.04.30 | ₩24,956 | ₩24,965 | ₩24,956 | ₩24,965 | +0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩24,622 | ₩24,902 | ₩24,622 | ₩24,735 | +0.46% | 400 |
|---|
| 2026.04.28 | ₩24,515 | ₩24,921 | ₩24,515 | ₩24,921 | +1.66% | 300 |
|---|
| 2026.04.27 | ₩24,435 | ₩24,488 | ₩24,326 | ₩24,326 | -0.44% | 5.2천 |
|---|
| 2026.04.24 | ₩24,274 | ₩24,342 | ₩24,274 | ₩24,342 | +0.28% | 5.3천 |
|---|
| 2026.04.23 | ₩24,074 | ₩24,276 | ₩24,074 | ₩24,276 | +0.84% | 1.2천 |
|---|
| 2026.04.22 | ₩24,141 | ₩24,167 | ₩23,885 | ₩23,885 | -1.06% | 900 |
|---|
| 2026.04.21 | ₩24,595 | ₩24,595 | ₩24,254 | ₩24,254 | -1.39% | 1.3천 |
|---|
| 2026.04.20 | ₩24,515 | ₩24,684 | ₩24,515 | ₩24,684 | +0.69% | 1.7천 |
|---|
| 2026.04.17 | ₩24,141 | ₩24,552 | ₩24,141 | ₩24,552 | +1.70% | 1.1천 |
|---|
| 2026.04.16 | ₩24,181 | ₩24,194 | ₩24,027 | ₩24,027 | -0.64% | 1.5천 |
|---|
| 2026.04.15 | ₩24,114 | ₩24,142 | ₩24,075 | ₩24,142 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩24,007 | ₩24,182 | ₩24,007 | ₩24,182 | +0.73% | 200 |
|---|
| 2026.04.13 | ₩23,833 | ₩23,931 | ₩23,780 | ₩23,931 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩23,927 | ₩23,963 | ₩23,860 | ₩23,963 | +0.15% | 400 |
|---|
| 2026.04.09 | ₩23,900 | ₩23,900 | ₩23,839 | ₩23,839 | -0.26% | 100 |
|---|
| 2026.04.08 | ₩23,686 | ₩23,686 | ₩23,580 | ₩23,677 | -0.04% | 4.6천 |
|---|
| 2026.04.07 | ₩23,406 | ₩23,419 | ₩23,363 | ₩23,363 | -0.18% | 600 |
|---|
| 2026.04.06 | ₩23,312 | ₩23,433 | ₩23,312 | ₩23,326 | +0.06% | 3.3천 |
|---|
| 2026.04.02 | ₩22,978 | ₩23,366 | ₩22,978 | ₩23,366 | +1.69% | 3.1천 |
|---|
| 2026.04.01 | ₩22,885 | ₩23,045 | ₩22,885 | ₩23,018 | +0.58% | 900 |
|---|
| 2026.03.31 | ₩22,818 | ₩22,938 | ₩22,791 | ₩22,869 | +0.22% | 2.6천 |
|---|
| 2026.03.30 | ₩22,738 | ₩22,805 | ₩22,678 | ₩22,678 | -0.26% | 900 |
|---|
| 2026.03.27 | ₩22,845 | ₩22,858 | ₩22,648 | ₩22,648 | -0.86% | 2.7천 |
|---|
| 2026.03.26 | ₩23,005 | ₩23,005 | ₩22,998 | ₩22,998 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩22,965 | ₩23,085 | ₩22,952 | ₩22,986 | +0.09% | 800 |
|---|
| 2026.03.24 | ₩22,805 | ₩23,072 | ₩22,791 | ₩22,934 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩23,205 | ₩23,207 | ₩22,980 | ₩22,980 | -0.97% | 1.6천 |
|---|
| 2026.03.20 | ₩22,978 | ₩23,433 | ₩22,778 | ₩22,855 | -0.53% | 2.2천 |
|---|
| 2026.03.19 | ₩23,580 | ₩23,580 | ₩23,419 | ₩23,454 | -0.53% | 1.2만 |
|---|
| 2026.03.18 | ₩23,847 | ₩23,847 | ₩23,678 | ₩23,678 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩24,274 | ₩24,274 | ₩24,047 | ₩24,047 | -0.94% | 1.4천 |
|---|
| 2026.03.16 | ₩24,154 | ₩24,154 | ₩23,915 | ₩23,915 | -0.99% | 2.1천 |
|---|
| 2026.03.13 | ₩24,007 | ₩24,007 | ₩23,852 | ₩23,852 | -0.65% | 400 |
|---|
| 2026.03.12 | ₩24,127 | ₩24,167 | ₩23,998 | ₩23,998 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩24,060 | ₩24,072 | ₩24,000 | ₩24,072 | +0.05% | 4.5천 |
|---|
| 2026.03.10 | ₩24,421 | ₩24,421 | ₩24,288 | ₩24,288 | -0.55% | 600 |
|---|
| 2026.03.09 | ₩24,054 | ₩24,420 | ₩23,954 | ₩24,420 | +1.52% | 1.4천 |
|---|
| 2026.03.06 | ₩24,242 | ₩24,424 | ₩24,207 | ₩24,424 | +0.75% | 3.4천 |
|---|
| 2026.03.05 | ₩24,608 | ₩24,647 | ₩24,581 | ₩24,647 | +0.16% | 600 |
|---|
| 2026.03.04 | ₩24,555 | ₩24,786 | ₩24,555 | ₩24,786 | +0.94% | 400 |
|---|
| 2026.03.03 | ₩24,301 | ₩24,618 | ₩24,301 | ₩24,618 | +1.30% | 1.5천 |
|---|
| 2026.03.02 | ₩24,662 | ₩24,765 | ₩24,555 | ₩24,765 | +0.42% | 1.5천 |
|---|
| 2026.02.27 | ₩24,662 | ₩24,720 | ₩24,608 | ₩24,624 | -0.15% | 1.3천 |
|---|
| 2026.02.26 | ₩24,622 | ₩24,795 | ₩24,622 | ₩24,766 | +0.59% | 1천 |
|---|
| 2026.02.25 | ₩24,401 | ₩24,536 | ₩24,401 | ₩24,536 | +0.55% | 1.6천 |
|---|
| 2026.02.24 | ₩24,341 | ₩24,489 | ₩24,328 | ₩24,488 | +0.60% | 8.4천 |
|---|
| 2026.02.23 | ₩24,459 | ₩24,459 | ₩24,459 | ₩24,459 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩24,488 | ₩24,488 | ₩24,328 | ₩24,334 | -0.63% | 1.2천 |
|---|
| 2026.02.19 | ₩24,321 | ₩24,418 | ₩24,321 | ₩24,418 | +0.40% | 2.3천 |
|---|
| 2026.02.18 | ₩24,628 | ₩24,628 | ₩24,555 | ₩24,563 | -0.27% | 1.9천 |
|---|
| 2026.02.17 | ₩24,525 | ₩24,667 | ₩24,525 | ₩24,667 | +0.58% | 4.9천 |
|---|
| 2026.02.13 | ₩24,537 | ₩24,537 | ₩24,537 | ₩24,537 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩24,317 | ₩24,461 | ₩24,282 | ₩24,282 | -0.14% | 7.9천 |
|---|
| 2026.02.11 | ₩24,608 | ₩24,795 | ₩24,608 | ₩24,643 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩24,394 | ₩24,662 | ₩24,394 | ₩24,616 | +0.91% | 1.7천 |
|---|
| 2026.02.09 | ₩24,134 | ₩24,261 | ₩24,134 | ₩24,225 | +0.38% | 900 |
|---|
| 2026.02.06 | ₩24,047 | ₩24,234 | ₩24,007 | ₩24,207 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩23,713 | ₩23,914 | ₩23,693 | ₩23,865 | +0.64% | 2천 |
|---|
| 2026.02.04 | ₩23,954 | ₩23,967 | ₩23,900 | ₩23,900 | -0.22% | 1.2천 |
|---|
| 2026.02.03 | ₩23,606 | ₩23,606 | ₩23,499 | ₩23,547 | -0.25% | 3.4천 |
|---|
| 2026.02.02 | ₩23,673 | ₩23,673 | ₩23,473 | ₩23,473 | -0.85% | 1.1만 |
|---|
| 2026.01.30 | ₩23,473 | ₩23,717 | ₩23,473 | ₩23,717 | +1.04% | 3천 |
|---|
| 2026.01.29 | ₩23,546 | ₩23,549 | ₩23,379 | ₩23,549 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩23,379 | ₩23,406 | ₩23,232 | ₩23,232 | -0.63% | 2만 |
|---|
| 2026.01.27 | ₩23,700 | ₩23,700 | ₩23,633 | ₩23,633 | -0.28% | 1.2만 |
|---|
| 2026.01.26 | ₩23,847 | ₩23,847 | ₩23,646 | ₩23,653 | -0.81% | 4천 |
|---|
| 2026.01.23 | ₩24,261 | ₩24,368 | ₩23,954 | ₩24,074 | -0.77% | 4.8천 |
|---|
| 2026.01.22 | ₩24,440 | ₩24,440 | ₩24,068 | ₩24,068 | -1.52% | 2.9천 |
|---|
| 2026.01.21 | ₩24,344 | ₩24,349 | ₩24,344 | ₩24,349 | +0.02% | 600 |
|---|
| 2026.01.20 | ₩24,354 | ₩24,354 | ₩24,154 | ₩24,181 | -0.71% | 3.6천 |
|---|
| 2026.01.16 | ₩24,221 | ₩24,635 | ₩24,221 | ₩24,603 | +1.58% | 7천 |
|---|
| 2026.01.15 | ₩24,047 | ₩24,301 | ₩24,047 | ₩24,274 | +0.94% | 4.7천 |
|---|
| 2026.01.14 | ₩23,860 | ₩24,035 | ₩23,833 | ₩24,035 | +0.73% | 900 |
|---|
| 2026.01.13 | ₩23,720 | ₩23,795 | ₩23,696 | ₩23,795 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩23,964 | ₩23,964 | ₩23,780 | ₩23,809 | -0.65% | 1.4만 |
|---|
| 2026.01.09 | ₩23,954 | ₩24,007 | ₩23,891 | ₩23,891 | -0.26% | 4.7천 |
|---|
| 2026.01.08 | ₩23,646 | ₩23,986 | ₩23,646 | ₩23,967 | +1.36% | 2.4천 |
|---|
| 2026.01.07 | ₩23,907 | ₩23,954 | ₩23,620 | ₩23,620 | -1.20% | 5.2천 |
|---|
| 2026.01.06 | ₩23,099 | ₩23,883 | ₩23,099 | ₩23,883 | +3.40% | 800 |
|---|
| 2026.01.05 | ₩23,580 | ₩23,660 | ₩23,541 | ₩23,541 | -0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩23,553 | ₩23,740 | ₩23,553 | ₩23,654 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩23,780 | ₩23,780 | ₩23,686 | ₩23,710 | -0.29% | 1.5천 |
|---|
| 2025.12.30 | ₩23,740 | ₩23,820 | ₩23,729 | ₩23,820 | +0.34% | 9.1천 |
|---|
| 2025.12.29 | ₩23,708 | ₩23,740 | ₩23,660 | ₩23,714 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩23,673 | ₩23,688 | ₩23,646 | ₩23,688 | +0.06% | 1만 |
|---|
| 2025.12.24 | ₩23,577 | ₩23,686 | ₩23,566 | ₩23,652 | +0.32% | 1.7천 |
|---|
| 2025.12.23 | ₩23,352 | ₩23,483 | ₩23,352 | ₩23,483 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩23,272 | ₩23,419 | ₩23,259 | ₩23,417 | +0.62% | 1천 |
|---|
| 2025.12.19 | ₩23,459 | ₩23,459 | ₩23,299 | ₩23,335 | -0.53% | 2만 |
|---|
| 2025.12.18 | ₩23,593 | ₩23,606 | ₩23,534 | ₩23,534 | -0.25% | 2.8천 |
|---|
| 2025.12.17 | ₩23,580 | ₩23,630 | ₩23,580 | ₩23,602 | +0.10% | 900 |
|---|
| 2025.12.16 | ₩22,791 | ₩23,433 | ₩22,791 | ₩23,326 | +2.34% | 1.9천 |
|---|
| 2025.12.15 | ₩23,473 | ₩23,473 | ₩23,406 | ₩23,451 | -0.09% | 1.1천 |
|---|
| 2025.12.12 | ₩23,339 | ₩23,339 | ₩23,259 | ₩23,312 | -0.11% | 8.4천 |
|---|
| 2025.12.11 | ₩23,352 | ₩23,352 | ₩23,224 | ₩23,266 | -0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩23,099 | ₩23,216 | ₩23,099 | ₩23,128 | +0.13% | 900 |
|---|
| 2025.12.09 | ₩23,139 | ₩23,139 | ₩22,917 | ₩22,917 | -0.96% | 600 |
|---|
| 2025.12.08 | ₩23,179 | ₩23,232 | ₩23,044 | ₩23,044 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩23,366 | ₩23,366 | ₩23,282 | ₩23,282 | -0.36% | 400 |
|---|
| 2025.12.04 | ₩23,646 | ₩23,646 | ₩23,414 | ₩23,414 | -0.98% | 500 |
|---|
| 2025.12.03 | ₩23,553 | ₩23,800 | ₩23,553 | ₩23,640 | +0.37% | 2만 |
|---|
| 2025.12.02 | ₩23,513 | ₩23,660 | ₩23,513 | ₩23,630 | +0.50% | 2.9천 |
|---|
| 2025.12.01 | ₩23,686 | ₩23,740 | ₩23,604 | ₩23,604 | -0.35% | 2.9천 |
|---|
| 2025.11.28 | ₩23,713 | ₩23,833 | ₩23,713 | ₩23,833 | +0.51% | 500 |
|---|
| 2025.11.26 | ₩23,775 | ₩23,841 | ₩23,753 | ₩23,773 | -0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩23,593 | ₩23,847 | ₩23,593 | ₩23,718 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩23,580 | ₩23,580 | ₩23,513 | ₩23,513 | -0.28% | 800 |
|---|
| 2025.11.21 | ₩23,272 | ₩23,624 | ₩23,272 | ₩23,537 | +1.14% | 2.3천 |
|---|
| 2025.11.20 | ₩23,780 | ₩23,900 | ₩23,179 | ₩23,179 | -2.53% | 2만 |
|---|
| 2025.11.19 | ₩23,873 | ₩23,873 | ₩23,085 | ₩23,123 | -3.14% | 1.6천 |
|---|
| 2025.11.18 | ₩23,152 | ₩23,219 | ₩23,125 | ₩23,183 | +0.13% | 5.6천 |
|---|
| 2025.11.17 | ₩23,312 | ₩23,312 | ₩23,165 | ₩23,165 | -0.63% | 8.1천 |
|---|
| 2025.11.14 | ₩23,246 | ₩23,331 | ₩23,235 | ₩23,331 | +0.37% | 5.6천 |
|---|
| 2025.11.13 | ₩23,914 | ₩23,914 | ₩23,259 | ₩23,259 | -2.74% | 2.2천 |
|---|
| 2025.11.12 | ₩23,417 | ₩23,433 | ₩23,354 | ₩23,354 | -0.27% | 1.4천 |
|---|
| 2025.11.11 | ₩23,072 | ₩23,507 | ₩23,072 | ₩23,507 | +1.89% | 1천 |
|---|
| 2025.11.10 | ₩22,858 | ₩23,072 | ₩22,858 | ₩23,025 | +0.73% | 1.3천 |
|---|
| 2025.11.07 | ₩22,938 | ₩23,058 | ₩22,858 | ₩23,058 | +0.52% | 5.9천 |
|---|
| 2025.11.06 | ₩22,845 | ₩22,871 | ₩22,734 | ₩22,734 | -0.49% | 4.4천 |
|---|
| 2025.11.05 | ₩22,391 | ₩22,965 | ₩22,391 | ₩22,937 | +2.44% | 1.4천 |
|---|
| 2025.11.04 | ₩22,580 | ₩22,801 | ₩22,578 | ₩22,801 | +0.98% | 3.9천 |
|---|
| 2025.11.03 | ₩22,350 | ₩22,671 | ₩22,350 | ₩22,671 | +1.43% | 3.5천 |
|---|
| 2025.10.31 | ₩22,711 | ₩22,721 | ₩22,591 | ₩22,679 | -0.14% | 1.3만 |
|---|
| 2025.10.30 | ₩22,537 | ₩22,631 | ₩22,537 | ₩22,618 | +0.36% | 2.2만 |
|---|
| 2025.10.29 | ₩22,551 | ₩22,551 | ₩22,177 | ₩22,190 | -1.60% | 4.8천 |
|---|
| 2025.10.28 | ₩23,379 | ₩23,379 | ₩23,259 | ₩23,259 | -0.51% | 2.6천 |
|---|
| 2025.10.27 | ₩23,606 | ₩23,606 | ₩23,570 | ₩23,570 | -0.15% | 1.3천 |
|---|
| 2025.10.24 | ₩23,713 | ₩23,713 | ₩23,620 | ₩23,620 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩23,580 | ₩23,660 | ₩23,580 | ₩23,642 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩23,726 | ₩23,738 | ₩23,726 | ₩23,738 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩23,419 | ₩23,660 | ₩23,419 | ₩23,539 | +0.51% | 1.1천 |
|---|
| 2025.10.20 | ₩23,499 | ₩23,533 | ₩23,499 | ₩23,513 | +0.06% | 1.5천 |
|---|
| 2025.10.17 | ₩23,399 | ₩23,399 | ₩23,399 | ₩23,399 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩23,192 | ₩23,446 | ₩23,192 | ₩23,286 | +0.40% | 4.1천 |
|---|
| 2025.10.15 | ₩23,513 | ₩23,513 | ₩23,346 | ₩23,352 | -0.68% | 3.1천 |
|---|
| 2025.10.14 | ₩22,925 | ₩23,299 | ₩22,925 | ₩23,299 | +1.63% | 2.9천 |
|---|
| 2025.10.13 | ₩22,898 | ₩23,165 | ₩22,898 | ₩23,165 | +1.17% | 3.5천 |
|---|
| 2025.10.10 | ₩22,978 | ₩23,058 | ₩22,938 | ₩23,016 | +0.16% | 700 |
|---|