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 | ₩22,493 | ₩22,493 | ₩22,493 | ₩22,493 | 0.00% | 100 |
| 2026.10.08 | ₩22,029 | ₩22,336 | ₩22,029 | ₩22,296 | +1.21% | 1만 |
| 2026.10.07 | ₩22,269 | ₩22,269 | ₩22,093 | ₩22,093 | -0.79% | 1.7천 |
| 2026.10.06 | ₩22,416 | ₩22,576 | ₩22,416 | ₩22,477 | +0.27% | 2.6천 |
| 2026.10.05 | ₩22,323 | ₩22,323 | ₩22,294 | ₩22,298 | -0.11% | 500 |
| 2026.10.02 | ₩22,603 | ₩22,603 | ₩22,317 | ₩22,317 | -1.26% | 300 |
| 2026.10.01 | ₩22,309 | ₩22,431 | ₩22,296 | ₩22,431 | +0.54% | 6.2천 |
| 2026.09.30 | ₩22,629 | ₩22,656 | ₩22,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,567 |
| -0.28% |
| 1.1천 |
| 2026.09.29 | ₩22,830 | ₩22,830 | ₩22,656 | ₩22,745 | -0.37% | 700 |
|---|
| 2026.09.28 | ₩22,723 | ₩22,803 | ₩22,683 | ₩22,776 | +0.23% | 5.4천 |
|---|
| 2026.09.25 | ₩22,896 | ₩23,046 | ₩22,883 | ₩23,046 | +0.65% | 7천 |
|---|
| 2026.09.24 | ₩23,123 | ₩23,123 | ₩22,958 | ₩22,958 | -0.72% | 500 |
|---|
| 2026.09.23 | ₩23,096 | ₩23,096 | ₩23,034 | ₩23,034 | -0.27% | 300 |
|---|
| 2026.09.22 | ₩23,350 | ₩23,497 | ₩23,350 | ₩23,355 | +0.02% | 8.1천 |
|---|
| 2026.09.21 | ₩23,297 | ₩23,313 | ₩23,297 | ₩23,313 | +0.07% | 400 |
|---|
| 2026.09.18 | ₩23,377 | ₩23,429 | ₩23,203 | ₩23,223 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩23,590 | ₩23,617 | ₩23,483 | ₩23,483 | -0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩23,830 | ₩23,844 | ₩23,403 | ₩23,430 | -1.68% | 7.4천 |
|---|
| 2026.09.15 | ₩23,750 | ₩23,777 | ₩23,723 | ₩23,733 | -0.07% | 4.3천 |
|---|
| 2026.09.14 | ₩23,737 | ₩23,830 | ₩23,643 | ₩23,830 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩23,710 | ₩23,710 | ₩23,675 | ₩23,675 | -0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩23,817 | ₩23,817 | ₩23,590 | ₩23,625 | -0.81% | 1천 |
|---|
| 2026.09.09 | ₩23,750 | ₩23,825 | ₩23,750 | ₩23,825 | +0.31% | 500 |
|---|
| 2026.09.08 | ₩24,177 | ₩24,177 | ₩24,044 | ₩24,044 | -0.55% | 1.5천 |
|---|
| 2026.09.04 | ₩24,164 | ₩24,164 | ₩24,144 | ₩24,144 | -0.08% | 600 |
|---|
| 2026.09.03 | ₩24,271 | ₩24,271 | ₩24,221 | ₩24,221 | -0.20% | 1천 |
|---|
| 2026.09.02 | ₩24,265 | ₩24,265 | ₩24,265 | ₩24,265 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,263 | ₩24,263 | ₩24,263 | ₩24,263 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩24,319 | ₩24,319 | ₩24,319 | ₩24,319 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,484 | ₩24,484 | ₩24,484 | ₩24,484 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩24,511 | ₩24,537 | ₩24,507 | ₩24,507 | -0.02% | 7.1천 |
|---|
| 2026.08.26 | ₩24,978 | ₩24,978 | ₩24,910 | ₩24,910 | -0.27% | 500 |
|---|
| 2026.08.25 | ₩25,325 | ₩25,325 | ₩25,068 | ₩25,068 | -1.01% | 4천 |
|---|
| 2026.08.24 | ₩25,138 | ₩25,149 | ₩25,138 | ₩25,149 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩24,911 | ₩24,911 | ₩24,911 | ₩24,911 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,874 | ₩24,874 | ₩24,874 | ₩24,874 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩24,751 | ₩24,802 | ₩24,724 | ₩24,802 | +0.20% | 1.5천 |
|---|
| 2026.08.18 | ₩24,555 | ₩24,555 | ₩24,555 | ₩24,555 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,858 | ₩24,858 | ₩24,684 | ₩24,718 | -0.56% | 6천 |
|---|
| 2026.08.14 | ₩25,031 | ₩25,031 | ₩25,004 | ₩25,010 | -0.09% | 900 |
|---|
| 2026.08.13 | ₩25,044 | ₩25,044 | ₩24,991 | ₩24,996 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩24,511 | ₩24,617 | ₩24,497 | ₩24,597 | +0.35% | 1천 |
|---|
| 2026.08.11 | ₩24,497 | ₩24,497 | ₩24,497 | ₩24,497 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩23,563 | ₩24,891 | ₩23,563 | ₩24,735 | +4.97% | 2천 |
|---|
| 2026.08.07 | ₩25,165 | ₩25,238 | ₩25,165 | ₩25,213 | +0.19% | 6.2천 |
|---|
| 2026.08.06 | ₩25,018 | ₩25,031 | ₩24,978 | ₩25,008 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩25,124 | ₩25,231 | ₩25,098 | ₩25,231 | +0.42% | 700 |
|---|
| 2026.08.04 | ₩24,804 | ₩25,044 | ₩24,804 | ₩25,044 | +0.97% | 1.7천 |
|---|
| 2026.08.03 | ₩24,911 | ₩25,165 | ₩24,911 | ₩25,080 | +0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩24,831 | ₩24,964 | ₩24,831 | ₩24,964 | +0.54% | 1.7천 |
|---|
| 2026.07.30 | ₩24,991 | ₩25,008 | ₩24,938 | ₩25,008 | +0.07% | 800 |
|---|
| 2026.07.29 | ₩25,418 | ₩25,685 | ₩25,418 | ₩25,586 | +0.66% | 1.7천 |
|---|
| 2026.07.28 | ₩25,519 | ₩25,519 | ₩25,519 | ₩25,519 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩25,498 | ₩25,498 | ₩25,353 | ₩25,353 | -0.57% | 3천 |
|---|
| 2026.07.24 | ₩25,423 | ₩25,423 | ₩25,423 | ₩25,423 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,167 | ₩25,167 | ₩25,167 | ₩25,167 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,111 | ₩25,138 | ₩25,111 | ₩25,138 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩25,205 | ₩25,245 | ₩25,205 | ₩25,245 | +0.16% | 300 |
|---|
| 2026.07.20 | ₩25,325 | ₩25,325 | ₩25,191 | ₩25,255 | -0.27% | 900 |
|---|
| 2026.07.17 | ₩25,832 | ₩25,832 | ₩25,370 | ₩25,370 | -1.79% | 300 |
|---|
| 2026.07.16 | ₩25,445 | ₩25,645 | ₩25,445 | ₩25,645 | +0.79% | 2.8천 |
|---|
| 2026.07.15 | ₩24,959 | ₩24,959 | ₩24,959 | ₩24,959 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩25,162 | ₩25,162 | ₩25,162 | ₩25,162 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,258 | ₩25,258 | ₩25,231 | ₩25,231 | -0.11% | 200 |
|---|
| 2026.07.10 | ₩24,978 | ₩24,999 | ₩24,978 | ₩24,999 | +0.09% | 700 |
|---|
| 2026.07.09 | ₩25,124 | ₩25,124 | ₩24,992 | ₩24,992 | -0.53% | 200 |
|---|
| 2026.07.08 | ₩25,391 | ₩25,391 | ₩25,131 | ₩25,131 | -1.02% | 700 |
|---|
| 2026.07.07 | ₩25,885 | ₩25,885 | ₩25,734 | ₩25,734 | -0.58% | 600 |
|---|
| 2026.07.06 | ₩25,525 | ₩25,565 | ₩25,485 | ₩25,494 | -0.12% | 1.4천 |
|---|
| 2026.07.02 | ₩25,511 | ₩25,753 | ₩25,511 | ₩25,753 | +0.95% | 300 |
|---|
| 2026.07.01 | ₩25,325 | ₩25,551 | ₩25,325 | ₩25,429 | +0.41% | 4.3천 |
|---|
| 2026.06.30 | ₩25,218 | ₩25,431 | ₩25,199 | ₩25,199 | -0.07% | 2.4천 |
|---|
| 2026.06.29 | ₩25,325 | ₩25,425 | ₩25,245 | ₩25,425 | +0.40% | 8.5천 |
|---|
| 2026.06.26 | ₩25,285 | ₩25,837 | ₩25,285 | ₩25,837 | +2.18% | 5.5천 |
|---|
| 2026.06.25 | ₩25,325 | ₩25,325 | ₩25,231 | ₩25,298 | -0.11% | 2.1천 |
|---|
| 2026.06.24 | ₩25,338 | ₩25,445 | ₩25,245 | ₩25,339 | +0.01% | 900 |
|---|
| 2026.06.23 | ₩24,964 | ₩25,139 | ₩24,964 | ₩25,139 | +0.70% | 800 |
|---|
| 2026.06.22 | ₩24,684 | ₩24,828 | ₩24,671 | ₩24,738 | +0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩24,818 | ₩24,818 | ₩24,649 | ₩24,649 | -0.68% | 2.3천 |
|---|
| 2026.06.17 | ₩24,711 | ₩24,724 | ₩24,644 | ₩24,644 | -0.27% | 2.7천 |
|---|
| 2026.06.16 | ₩25,141 | ₩25,141 | ₩25,141 | ₩25,141 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩26,099 | ₩26,099 | ₩25,197 | ₩25,197 | -3.46% | 500 |
|---|
| 2026.06.12 | ₩25,495 | ₩25,495 | ₩25,495 | ₩25,495 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩25,351 | ₩25,351 | ₩25,329 | ₩25,329 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩25,551 | ₩25,565 | ₩25,471 | ₩25,485 | -0.26% | 1.7천 |
|---|
| 2026.06.09 | ₩25,285 | ₩25,355 | ₩25,285 | ₩25,355 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩24,991 | ₩24,991 | ₩24,920 | ₩24,920 | -0.28% | 2.5천 |
|---|
| 2026.06.05 | ₩25,271 | ₩25,301 | ₩25,245 | ₩25,246 | -0.10% | 1만 |
|---|
| 2026.06.04 | ₩24,938 | ₩25,051 | ₩24,938 | ₩25,051 | +0.45% | 200 |
|---|
| 2026.06.03 | ₩24,657 | ₩24,671 | ₩24,657 | ₩24,664 | +0.03% | 1천 |
|---|
| 2026.06.02 | ₩24,564 | ₩24,564 | ₩24,471 | ₩24,543 | -0.09% | 8.8천 |
|---|
| 2026.06.01 | ₩24,818 | ₩24,818 | ₩24,592 | ₩24,592 | -0.91% | 900 |
|---|
| 2026.05.29 | ₩24,818 | ₩24,904 | ₩24,818 | ₩24,834 | +0.06% | 8.8천 |
|---|
| 2026.05.28 | ₩25,191 | ₩25,191 | ₩25,124 | ₩25,124 | -0.26% | 1.5천 |
|---|
| 2026.05.27 | ₩25,285 | ₩25,325 | ₩25,191 | ₩25,205 | -0.32% | 2.6천 |
|---|
| 2026.05.26 | ₩25,325 | ₩25,325 | ₩25,191 | ₩25,191 | -0.53% | 3.7천 |
|---|
| 2026.05.22 | ₩25,205 | ₩25,298 | ₩25,071 | ₩25,265 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩25,298 | ₩25,298 | ₩25,004 | ₩25,151 | -0.58% | 7.2천 |
|---|
| 2026.05.20 | ₩24,978 | ₩25,198 | ₩24,978 | ₩25,198 | +0.88% | 6.5천 |
|---|
| 2026.05.19 | ₩24,764 | ₩24,847 | ₩24,764 | ₩24,847 | +0.33% | 500 |
|---|
| 2026.05.18 | ₩24,017 | ₩24,812 | ₩24,017 | ₩24,812 | +3.31% | 800 |
|---|
| 2026.05.15 | ₩24,711 | ₩24,711 | ₩24,432 | ₩24,432 | -1.13% | 700 |
|---|
| 2026.05.14 | ₩25,018 | ₩25,018 | ₩24,852 | ₩24,852 | -0.66% | 1.4천 |
|---|
| 2026.05.13 | ₩24,964 | ₩25,018 | ₩24,911 | ₩25,018 | +0.21% | 2.3천 |
|---|
| 2026.05.12 | ₩24,924 | ₩25,038 | ₩24,924 | ₩25,010 | +0.34% | 5.3천 |
|---|
| 2026.05.11 | ₩24,978 | ₩25,054 | ₩24,978 | ₩25,054 | +0.30% | 1.2천 |
|---|
| 2026.05.08 | ₩24,964 | ₩25,091 | ₩24,964 | ₩24,988 | +0.10% | 6.8천 |
|---|
| 2026.05.07 | ₩25,111 | ₩25,124 | ₩24,951 | ₩24,951 | -0.64% | 2.2천 |
|---|
| 2026.05.06 | ₩25,118 | ₩25,118 | ₩25,087 | ₩25,087 | -0.12% | 1.4천 |
|---|
| 2026.05.05 | ₩24,951 | ₩24,976 | ₩24,951 | ₩24,976 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩24,164 | ₩25,078 | ₩24,164 | ₩24,871 | +2.93% | 1.2천 |
|---|
| 2026.05.01 | ₩25,191 | ₩25,191 | ₩24,878 | ₩24,936 | -1.01% | 5.1천 |
|---|
| 2026.04.30 | ₩24,924 | ₩24,934 | ₩24,924 | ₩24,934 | +0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩24,591 | ₩24,871 | ₩24,591 | ₩24,704 | +0.46% | 400 |
|---|
| 2026.04.28 | ₩24,484 | ₩24,890 | ₩24,484 | ₩24,890 | +1.66% | 300 |
|---|
| 2026.04.27 | ₩24,404 | ₩24,457 | ₩24,296 | ₩24,296 | -0.44% | 5.2천 |
|---|
| 2026.04.24 | ₩24,244 | ₩24,312 | ₩24,244 | ₩24,312 | +0.28% | 5.3천 |
|---|
| 2026.04.23 | ₩24,044 | ₩24,245 | ₩24,044 | ₩24,245 | +0.84% | 1.2천 |
|---|
| 2026.04.22 | ₩24,110 | ₩24,137 | ₩23,856 | ₩23,856 | -1.06% | 900 |
|---|
| 2026.04.21 | ₩24,564 | ₩24,564 | ₩24,224 | ₩24,224 | -1.39% | 1.3천 |
|---|
| 2026.04.20 | ₩24,484 | ₩24,653 | ₩24,484 | ₩24,653 | +0.69% | 1.7천 |
|---|
| 2026.04.17 | ₩24,110 | ₩24,521 | ₩24,110 | ₩24,521 | +1.70% | 1.1천 |
|---|
| 2026.04.16 | ₩24,150 | ₩24,164 | ₩23,997 | ₩23,997 | -0.64% | 1.5천 |
|---|
| 2026.04.15 | ₩24,084 | ₩24,112 | ₩24,045 | ₩24,112 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩23,977 | ₩24,152 | ₩23,977 | ₩24,152 | +0.73% | 200 |
|---|
| 2026.04.13 | ₩23,804 | ₩23,901 | ₩23,750 | ₩23,901 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩23,897 | ₩23,933 | ₩23,830 | ₩23,933 | +0.15% | 400 |
|---|
| 2026.04.09 | ₩23,870 | ₩23,870 | ₩23,809 | ₩23,809 | -0.26% | 100 |
|---|
| 2026.04.08 | ₩23,657 | ₩23,657 | ₩23,550 | ₩23,647 | -0.04% | 4.6천 |
|---|
| 2026.04.07 | ₩23,377 | ₩23,390 | ₩23,334 | ₩23,334 | -0.18% | 600 |
|---|
| 2026.04.06 | ₩23,283 | ₩23,403 | ₩23,283 | ₩23,297 | +0.06% | 3.3천 |
|---|
| 2026.04.02 | ₩22,950 | ₩23,337 | ₩22,950 | ₩23,337 | +1.69% | 3.1천 |
|---|
| 2026.04.01 | ₩22,856 | ₩23,016 | ₩22,856 | ₩22,990 | +0.58% | 900 |
|---|
| 2026.03.31 | ₩22,790 | ₩22,910 | ₩22,763 | ₩22,840 | +0.22% | 2.6천 |
|---|
| 2026.03.30 | ₩22,709 | ₩22,776 | ₩22,649 | ₩22,649 | -0.26% | 900 |
|---|
| 2026.03.27 | ₩22,816 | ₩22,830 | ₩22,620 | ₩22,620 | -0.86% | 2.7천 |
|---|
| 2026.03.26 | ₩22,976 | ₩22,976 | ₩22,970 | ₩22,970 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩22,936 | ₩23,056 | ₩22,923 | ₩22,958 | +0.09% | 800 |
|---|
| 2026.03.24 | ₩22,776 | ₩23,043 | ₩22,763 | ₩22,906 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩23,176 | ₩23,178 | ₩22,951 | ₩22,951 | -0.97% | 1.6천 |
|---|
| 2026.03.20 | ₩22,950 | ₩23,403 | ₩22,749 | ₩22,827 | -0.53% | 2.2천 |
|---|
| 2026.03.19 | ₩23,550 | ₩23,550 | ₩23,390 | ₩23,425 | -0.53% | 1.2만 |
|---|
| 2026.03.18 | ₩23,817 | ₩23,817 | ₩23,649 | ₩23,649 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩24,244 | ₩24,244 | ₩24,017 | ₩24,017 | -0.94% | 1.4천 |
|---|
| 2026.03.16 | ₩24,124 | ₩24,124 | ₩23,885 | ₩23,885 | -0.99% | 2.1천 |
|---|
| 2026.03.13 | ₩23,977 | ₩23,977 | ₩23,822 | ₩23,822 | -0.65% | 400 |
|---|
| 2026.03.12 | ₩24,097 | ₩24,137 | ₩23,968 | ₩23,968 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩24,030 | ₩24,042 | ₩23,970 | ₩24,042 | +0.05% | 4.5천 |
|---|
| 2026.03.10 | ₩24,391 | ₩24,391 | ₩24,257 | ₩24,257 | -0.55% | 600 |
|---|
| 2026.03.09 | ₩24,024 | ₩24,389 | ₩23,924 | ₩24,389 | +1.52% | 1.4천 |
|---|
| 2026.03.06 | ₩24,212 | ₩24,393 | ₩24,177 | ₩24,393 | +0.75% | 3.4천 |
|---|
| 2026.03.05 | ₩24,577 | ₩24,616 | ₩24,551 | ₩24,616 | +0.16% | 600 |
|---|
| 2026.03.04 | ₩24,524 | ₩24,755 | ₩24,524 | ₩24,755 | +0.94% | 400 |
|---|
| 2026.03.03 | ₩24,271 | ₩24,587 | ₩24,271 | ₩24,587 | +1.30% | 1.5천 |
|---|
| 2026.03.02 | ₩24,631 | ₩24,734 | ₩24,524 | ₩24,734 | +0.42% | 1.5천 |
|---|
| 2026.02.27 | ₩24,631 | ₩24,690 | ₩24,577 | ₩24,593 | -0.15% | 1.3천 |
|---|
| 2026.02.26 | ₩24,591 | ₩24,764 | ₩24,591 | ₩24,735 | +0.59% | 1천 |
|---|
| 2026.02.25 | ₩24,371 | ₩24,505 | ₩24,371 | ₩24,505 | +0.55% | 1.6천 |
|---|
| 2026.02.24 | ₩24,311 | ₩24,459 | ₩24,297 | ₩24,457 | +0.60% | 8.4천 |
|---|
| 2026.02.23 | ₩24,428 | ₩24,428 | ₩24,428 | ₩24,428 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩24,457 | ₩24,457 | ₩24,297 | ₩24,304 | -0.63% | 1.2천 |
|---|
| 2026.02.19 | ₩24,291 | ₩24,388 | ₩24,291 | ₩24,388 | +0.40% | 2.3천 |
|---|
| 2026.02.18 | ₩24,597 | ₩24,597 | ₩24,524 | ₩24,532 | -0.27% | 1.9천 |
|---|
| 2026.02.17 | ₩24,495 | ₩24,636 | ₩24,495 | ₩24,636 | +0.58% | 4.9천 |
|---|
| 2026.02.13 | ₩24,507 | ₩24,507 | ₩24,507 | ₩24,507 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩24,287 | ₩24,431 | ₩24,252 | ₩24,252 | -0.14% | 7.9천 |
|---|
| 2026.02.11 | ₩24,577 | ₩24,764 | ₩24,577 | ₩24,612 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩24,364 | ₩24,631 | ₩24,364 | ₩24,585 | +0.91% | 1.7천 |
|---|
| 2026.02.09 | ₩24,104 | ₩24,231 | ₩24,104 | ₩24,194 | +0.38% | 900 |
|---|
| 2026.02.06 | ₩24,017 | ₩24,204 | ₩23,977 | ₩24,177 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩23,683 | ₩23,884 | ₩23,663 | ₩23,836 | +0.64% | 2천 |
|---|
| 2026.02.04 | ₩23,924 | ₩23,937 | ₩23,870 | ₩23,870 | -0.22% | 1.2천 |
|---|
| 2026.02.03 | ₩23,577 | ₩23,577 | ₩23,470 | ₩23,518 | -0.25% | 3.4천 |
|---|
| 2026.02.02 | ₩23,643 | ₩23,643 | ₩23,443 | ₩23,443 | -0.85% | 1.1만 |
|---|
| 2026.01.30 | ₩23,443 | ₩23,687 | ₩23,443 | ₩23,687 | +1.04% | 3천 |
|---|
| 2026.01.29 | ₩23,517 | ₩23,519 | ₩23,350 | ₩23,519 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩23,350 | ₩23,377 | ₩23,203 | ₩23,203 | -0.63% | 2만 |
|---|
| 2026.01.27 | ₩23,670 | ₩23,670 | ₩23,603 | ₩23,603 | -0.28% | 1.2만 |
|---|
| 2026.01.26 | ₩23,817 | ₩23,817 | ₩23,617 | ₩23,623 | -0.81% | 4천 |
|---|
| 2026.01.23 | ₩24,231 | ₩24,337 | ₩23,924 | ₩24,044 | -0.77% | 4.8천 |
|---|
| 2026.01.22 | ₩24,409 | ₩24,409 | ₩24,038 | ₩24,038 | -1.52% | 2.9천 |
|---|
| 2026.01.21 | ₩24,313 | ₩24,319 | ₩24,313 | ₩24,319 | +0.02% | 600 |
|---|
| 2026.01.20 | ₩24,324 | ₩24,324 | ₩24,124 | ₩24,150 | -0.71% | 3.6천 |
|---|
| 2026.01.16 | ₩24,190 | ₩24,604 | ₩24,190 | ₩24,572 | +1.58% | 7천 |
|---|
| 2026.01.15 | ₩24,017 | ₩24,271 | ₩24,017 | ₩24,244 | +0.94% | 4.7천 |
|---|
| 2026.01.14 | ₩23,830 | ₩24,005 | ₩23,804 | ₩24,005 | +0.73% | 900 |
|---|
| 2026.01.13 | ₩23,690 | ₩23,765 | ₩23,666 | ₩23,765 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩23,934 | ₩23,934 | ₩23,750 | ₩23,780 | -0.65% | 1.4만 |
|---|
| 2026.01.09 | ₩23,924 | ₩23,977 | ₩23,861 | ₩23,861 | -0.26% | 4.7천 |
|---|
| 2026.01.08 | ₩23,617 | ₩23,956 | ₩23,617 | ₩23,937 | +1.36% | 2.4천 |
|---|
| 2026.01.07 | ₩23,877 | ₩23,924 | ₩23,590 | ₩23,590 | -1.20% | 5.2천 |
|---|
| 2026.01.06 | ₩23,070 | ₩23,853 | ₩23,070 | ₩23,853 | +3.40% | 800 |
|---|
| 2026.01.05 | ₩23,550 | ₩23,630 | ₩23,511 | ₩23,511 | -0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩23,523 | ₩23,710 | ₩23,523 | ₩23,625 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩23,750 | ₩23,750 | ₩23,657 | ₩23,681 | -0.29% | 1.5천 |
|---|
| 2025.12.30 | ₩23,710 | ₩23,790 | ₩23,699 | ₩23,790 | +0.34% | 9.1천 |
|---|
| 2025.12.29 | ₩23,678 | ₩23,710 | ₩23,630 | ₩23,685 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩23,643 | ₩23,658 | ₩23,617 | ₩23,658 | +0.06% | 1만 |
|---|
| 2025.12.24 | ₩23,547 | ₩23,657 | ₩23,537 | ₩23,622 | +0.32% | 1.7천 |
|---|
| 2025.12.23 | ₩23,323 | ₩23,454 | ₩23,323 | ₩23,454 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩23,243 | ₩23,390 | ₩23,230 | ₩23,387 | +0.62% | 1천 |
|---|
| 2025.12.19 | ₩23,430 | ₩23,430 | ₩23,270 | ₩23,306 | -0.53% | 2만 |
|---|
| 2025.12.18 | ₩23,563 | ₩23,577 | ₩23,505 | ₩23,505 | -0.25% | 2.8천 |
|---|
| 2025.12.17 | ₩23,550 | ₩23,601 | ₩23,550 | ₩23,573 | +0.10% | 900 |
|---|
| 2025.12.16 | ₩22,763 | ₩23,403 | ₩22,763 | ₩23,297 | +2.34% | 1.9천 |
|---|
| 2025.12.15 | ₩23,443 | ₩23,443 | ₩23,377 | ₩23,422 | -0.09% | 1.1천 |
|---|
| 2025.12.12 | ₩23,310 | ₩23,310 | ₩23,230 | ₩23,283 | -0.11% | 8.4천 |
|---|
| 2025.12.11 | ₩23,323 | ₩23,323 | ₩23,195 | ₩23,236 | -0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩23,070 | ₩23,187 | ₩23,070 | ₩23,099 | +0.13% | 900 |
|---|
| 2025.12.09 | ₩23,110 | ₩23,110 | ₩22,888 | ₩22,888 | -0.96% | 600 |
|---|
| 2025.12.08 | ₩23,150 | ₩23,203 | ₩23,015 | ₩23,015 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩23,337 | ₩23,337 | ₩23,252 | ₩23,252 | -0.36% | 400 |
|---|
| 2025.12.04 | ₩23,617 | ₩23,617 | ₩23,385 | ₩23,385 | -0.98% | 500 |
|---|
| 2025.12.03 | ₩23,523 | ₩23,770 | ₩23,523 | ₩23,610 | +0.37% | 2만 |
|---|
| 2025.12.02 | ₩23,483 | ₩23,630 | ₩23,483 | ₩23,601 | +0.50% | 2.9천 |
|---|
| 2025.12.01 | ₩23,657 | ₩23,710 | ₩23,574 | ₩23,574 | -0.35% | 2.9천 |
|---|
| 2025.11.28 | ₩23,683 | ₩23,804 | ₩23,683 | ₩23,804 | +0.51% | 500 |
|---|
| 2025.11.26 | ₩23,745 | ₩23,812 | ₩23,723 | ₩23,744 | -0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩23,563 | ₩23,817 | ₩23,563 | ₩23,689 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩23,550 | ₩23,550 | ₩23,483 | ₩23,483 | -0.28% | 800 |
|---|
| 2025.11.21 | ₩23,243 | ₩23,594 | ₩23,243 | ₩23,507 | +1.14% | 2.3천 |
|---|
| 2025.11.20 | ₩23,750 | ₩23,870 | ₩23,150 | ₩23,150 | -2.53% | 2만 |
|---|
| 2025.11.19 | ₩23,844 | ₩23,844 | ₩23,056 | ₩23,094 | -3.14% | 1.6천 |
|---|
| 2025.11.18 | ₩23,123 | ₩23,190 | ₩23,096 | ₩23,154 | +0.13% | 5.6천 |
|---|
| 2025.11.17 | ₩23,283 | ₩23,283 | ₩23,136 | ₩23,136 | -0.63% | 8.1천 |
|---|
| 2025.11.14 | ₩23,216 | ₩23,302 | ₩23,206 | ₩23,302 | +0.37% | 5.6천 |
|---|
| 2025.11.13 | ₩23,884 | ₩23,884 | ₩23,230 | ₩23,230 | -2.74% | 2.2천 |
|---|
| 2025.11.12 | ₩23,387 | ₩23,403 | ₩23,325 | ₩23,325 | -0.27% | 1.4천 |
|---|
| 2025.11.11 | ₩23,043 | ₩23,478 | ₩23,043 | ₩23,478 | +1.89% | 1천 |
|---|
| 2025.11.10 | ₩22,830 | ₩23,043 | ₩22,830 | ₩22,996 | +0.73% | 1.3천 |
|---|
| 2025.11.07 | ₩22,910 | ₩23,030 | ₩22,830 | ₩23,030 | +0.52% | 5.9천 |
|---|
| 2025.11.06 | ₩22,816 | ₩22,843 | ₩22,705 | ₩22,705 | -0.49% | 4.4천 |
|---|
| 2025.11.05 | ₩22,363 | ₩22,936 | ₩22,363 | ₩22,908 | +2.44% | 1.4천 |
|---|
| 2025.11.04 | ₩22,552 | ₩22,772 | ₩22,549 | ₩22,772 | +0.98% | 3.9천 |
|---|
| 2025.11.03 | ₩22,323 | ₩22,643 | ₩22,323 | ₩22,643 | +1.43% | 3.5천 |
|---|
| 2025.10.31 | ₩22,683 | ₩22,692 | ₩22,563 | ₩22,651 | -0.14% | 1.3만 |
|---|
| 2025.10.30 | ₩22,509 | ₩22,603 | ₩22,509 | ₩22,589 | +0.36% | 2.2만 |
|---|
| 2025.10.29 | ₩22,523 | ₩22,523 | ₩22,149 | ₩22,162 | -1.60% | 4.8천 |
|---|
| 2025.10.28 | ₩23,350 | ₩23,350 | ₩23,230 | ₩23,230 | -0.51% | 2.6천 |
|---|
| 2025.10.27 | ₩23,577 | ₩23,577 | ₩23,541 | ₩23,541 | -0.15% | 1.3천 |
|---|
| 2025.10.24 | ₩23,683 | ₩23,683 | ₩23,590 | ₩23,590 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩23,550 | ₩23,630 | ₩23,550 | ₩23,613 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩23,697 | ₩23,709 | ₩23,697 | ₩23,709 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩23,390 | ₩23,630 | ₩23,390 | ₩23,510 | +0.51% | 1.1천 |
|---|
| 2025.10.20 | ₩23,470 | ₩23,503 | ₩23,470 | ₩23,483 | +0.06% | 1.5천 |
|---|
| 2025.10.17 | ₩23,370 | ₩23,370 | ₩23,370 | ₩23,370 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩23,163 | ₩23,417 | ₩23,163 | ₩23,257 | +0.40% | 4.1천 |
|---|
| 2025.10.15 | ₩23,483 | ₩23,483 | ₩23,317 | ₩23,323 | -0.68% | 3.1천 |
|---|
| 2025.10.14 | ₩22,896 | ₩23,270 | ₩22,896 | ₩23,270 | +1.63% | 2.9천 |
|---|
| 2025.10.13 | ₩22,870 | ₩23,136 | ₩22,870 | ₩23,136 | +1.17% | 3.5천 |
|---|
| 2025.10.10 | ₩22,950 | ₩23,030 | ₩22,910 | ₩22,987 | +0.16% | 700 |
|---|