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 | ₩22,532 | ₩22,532 | ₩22,532 | ₩22,532 | 0.00% | 100 |
| 2026.10.08 | ₩22,067 | ₩22,374 | ₩22,067 | ₩22,334 | +1.21% | 1만 |
| 2026.10.07 | ₩22,308 | ₩22,308 | ₩22,131 | ₩22,131 | -0.79% | 1.7천 |
| 2026.10.06 | ₩22,455 | ₩22,615 | ₩22,455 | ₩22,516 | +0.27% | 2.6천 |
| 2026.10.05 | ₩22,361 | ₩22,361 | ₩22,333 | ₩22,337 | -0.11% | 500 |
| 2026.10.02 | ₩22,642 | ₩22,642 | ₩22,356 | ₩22,356 | -1.26% | 300 |
| 2026.10.01 | ₩22,348 | ₩22,469 | ₩22,334 | ₩22,469 | +0.54% | 6.2천 |
| 2026.09.30 | ₩22,668 | ₩22,695 | ₩22,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,606 |
| -0.28% |
| 1.1천 |
| 2026.09.29 | ₩22,869 | ₩22,869 | ₩22,695 | ₩22,785 | -0.37% | 700 |
|---|
| 2026.09.28 | ₩22,762 | ₩22,842 | ₩22,722 | ₩22,815 | +0.23% | 5.4천 |
|---|
| 2026.09.25 | ₩22,936 | ₩23,085 | ₩22,922 | ₩23,085 | +0.65% | 7천 |
|---|
| 2026.09.24 | ₩23,163 | ₩23,163 | ₩22,997 | ₩22,997 | -0.72% | 500 |
|---|
| 2026.09.23 | ₩23,136 | ₩23,136 | ₩23,073 | ₩23,073 | -0.27% | 300 |
|---|
| 2026.09.22 | ₩23,390 | ₩23,537 | ₩23,390 | ₩23,395 | +0.02% | 8.1천 |
|---|
| 2026.09.21 | ₩23,337 | ₩23,353 | ₩23,337 | ₩23,353 | +0.07% | 400 |
|---|
| 2026.09.18 | ₩23,417 | ₩23,469 | ₩23,243 | ₩23,263 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩23,631 | ₩23,657 | ₩23,524 | ₩23,524 | -0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩23,871 | ₩23,885 | ₩23,444 | ₩23,470 | -1.68% | 7.4천 |
|---|
| 2026.09.15 | ₩23,791 | ₩23,818 | ₩23,764 | ₩23,774 | -0.07% | 4.3천 |
|---|
| 2026.09.14 | ₩23,778 | ₩23,871 | ₩23,684 | ₩23,871 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩23,751 | ₩23,751 | ₩23,716 | ₩23,716 | -0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩23,858 | ₩23,858 | ₩23,631 | ₩23,665 | -0.81% | 1천 |
|---|
| 2026.09.09 | ₩23,791 | ₩23,866 | ₩23,791 | ₩23,866 | +0.31% | 500 |
|---|
| 2026.09.08 | ₩24,219 | ₩24,219 | ₩24,085 | ₩24,085 | -0.55% | 1.5천 |
|---|
| 2026.09.04 | ₩24,205 | ₩24,205 | ₩24,185 | ₩24,185 | -0.08% | 600 |
|---|
| 2026.09.03 | ₩24,312 | ₩24,312 | ₩24,263 | ₩24,263 | -0.20% | 1천 |
|---|
| 2026.09.02 | ₩24,307 | ₩24,307 | ₩24,307 | ₩24,307 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,304 | ₩24,304 | ₩24,304 | ₩24,304 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩24,361 | ₩24,361 | ₩24,361 | ₩24,361 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,526 | ₩24,526 | ₩24,526 | ₩24,526 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩24,553 | ₩24,580 | ₩24,549 | ₩24,549 | -0.02% | 7.1천 |
|---|
| 2026.08.26 | ₩25,021 | ₩25,021 | ₩24,953 | ₩24,953 | -0.27% | 500 |
|---|
| 2026.08.25 | ₩25,368 | ₩25,368 | ₩25,112 | ₩25,112 | -1.01% | 4천 |
|---|
| 2026.08.24 | ₩25,181 | ₩25,192 | ₩25,181 | ₩25,192 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩24,954 | ₩24,954 | ₩24,954 | ₩24,954 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,917 | ₩24,917 | ₩24,917 | ₩24,917 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩24,794 | ₩24,844 | ₩24,767 | ₩24,844 | +0.20% | 1.5천 |
|---|
| 2026.08.18 | ₩24,597 | ₩24,597 | ₩24,597 | ₩24,597 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,900 | ₩24,900 | ₩24,727 | ₩24,760 | -0.56% | 6천 |
|---|
| 2026.08.14 | ₩25,074 | ₩25,074 | ₩25,048 | ₩25,053 | -0.09% | 900 |
|---|
| 2026.08.13 | ₩25,088 | ₩25,088 | ₩25,034 | ₩25,039 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩24,553 | ₩24,660 | ₩24,540 | ₩24,640 | +0.35% | 1천 |
|---|
| 2026.08.11 | ₩24,540 | ₩24,540 | ₩24,540 | ₩24,540 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩23,604 | ₩24,934 | ₩23,604 | ₩24,778 | +4.97% | 2천 |
|---|
| 2026.08.07 | ₩25,208 | ₩25,281 | ₩25,208 | ₩25,256 | +0.19% | 6.2천 |
|---|
| 2026.08.06 | ₩25,061 | ₩25,074 | ₩25,021 | ₩25,052 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩25,168 | ₩25,275 | ₩25,141 | ₩25,275 | +0.42% | 700 |
|---|
| 2026.08.04 | ₩24,847 | ₩25,088 | ₩24,847 | ₩25,088 | +0.97% | 1.7천 |
|---|
| 2026.08.03 | ₩24,954 | ₩25,208 | ₩24,954 | ₩25,124 | +0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩24,874 | ₩25,007 | ₩24,874 | ₩25,007 | +0.54% | 1.7천 |
|---|
| 2026.07.30 | ₩25,034 | ₩25,052 | ₩24,981 | ₩25,052 | +0.07% | 800 |
|---|
| 2026.07.29 | ₩25,462 | ₩25,729 | ₩25,462 | ₩25,630 | +0.66% | 1.7천 |
|---|
| 2026.07.28 | ₩25,563 | ₩25,563 | ₩25,563 | ₩25,563 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩25,542 | ₩25,542 | ₩25,396 | ₩25,396 | -0.57% | 3천 |
|---|
| 2026.07.24 | ₩25,467 | ₩25,467 | ₩25,467 | ₩25,467 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,211 | ₩25,211 | ₩25,211 | ₩25,211 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,154 | ₩25,181 | ₩25,154 | ₩25,181 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩25,248 | ₩25,288 | ₩25,248 | ₩25,288 | +0.16% | 300 |
|---|
| 2026.07.20 | ₩25,368 | ₩25,368 | ₩25,235 | ₩25,299 | -0.27% | 900 |
|---|
| 2026.07.17 | ₩25,876 | ₩25,876 | ₩25,414 | ₩25,414 | -1.79% | 300 |
|---|
| 2026.07.16 | ₩25,489 | ₩25,689 | ₩25,489 | ₩25,689 | +0.79% | 2.8천 |
|---|
| 2026.07.15 | ₩25,002 | ₩25,002 | ₩25,002 | ₩25,002 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩25,205 | ₩25,205 | ₩25,205 | ₩25,205 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,301 | ₩25,301 | ₩25,275 | ₩25,275 | -0.11% | 200 |
|---|
| 2026.07.10 | ₩25,021 | ₩25,042 | ₩25,021 | ₩25,042 | +0.09% | 700 |
|---|
| 2026.07.09 | ₩25,168 | ₩25,168 | ₩25,035 | ₩25,035 | -0.53% | 200 |
|---|
| 2026.07.08 | ₩25,435 | ₩25,435 | ₩25,174 | ₩25,174 | -1.02% | 700 |
|---|
| 2026.07.07 | ₩25,930 | ₩25,930 | ₩25,779 | ₩25,779 | -0.58% | 600 |
|---|
| 2026.07.06 | ₩25,569 | ₩25,609 | ₩25,529 | ₩25,538 | -0.12% | 1.4천 |
|---|
| 2026.07.02 | ₩25,555 | ₩25,797 | ₩25,555 | ₩25,797 | +0.95% | 300 |
|---|
| 2026.07.01 | ₩25,368 | ₩25,596 | ₩25,368 | ₩25,473 | +0.41% | 4.3천 |
|---|
| 2026.06.30 | ₩25,261 | ₩25,475 | ₩25,243 | ₩25,243 | -0.07% | 2.4천 |
|---|
| 2026.06.29 | ₩25,368 | ₩25,469 | ₩25,288 | ₩25,469 | +0.40% | 8.5천 |
|---|
| 2026.06.26 | ₩25,328 | ₩25,882 | ₩25,328 | ₩25,882 | +2.18% | 5.5천 |
|---|
| 2026.06.25 | ₩25,368 | ₩25,368 | ₩25,275 | ₩25,342 | -0.11% | 2.1천 |
|---|
| 2026.06.24 | ₩25,382 | ₩25,489 | ₩25,288 | ₩25,383 | +0.01% | 900 |
|---|
| 2026.06.23 | ₩25,007 | ₩25,183 | ₩25,007 | ₩25,183 | +0.70% | 800 |
|---|
| 2026.06.22 | ₩24,727 | ₩24,871 | ₩24,713 | ₩24,780 | +0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩24,860 | ₩24,860 | ₩24,692 | ₩24,692 | -0.68% | 2.3천 |
|---|
| 2026.06.17 | ₩24,753 | ₩24,767 | ₩24,687 | ₩24,687 | -0.27% | 2.7천 |
|---|
| 2026.06.16 | ₩25,184 | ₩25,184 | ₩25,184 | ₩25,184 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩26,144 | ₩26,144 | ₩25,240 | ₩25,240 | -3.46% | 500 |
|---|
| 2026.06.12 | ₩25,539 | ₩25,539 | ₩25,539 | ₩25,539 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩25,395 | ₩25,395 | ₩25,372 | ₩25,372 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩25,596 | ₩25,609 | ₩25,515 | ₩25,529 | -0.26% | 1.7천 |
|---|
| 2026.06.09 | ₩25,328 | ₩25,399 | ₩25,328 | ₩25,399 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩25,034 | ₩25,034 | ₩24,963 | ₩24,963 | -0.28% | 2.5천 |
|---|
| 2026.06.05 | ₩25,315 | ₩25,344 | ₩25,288 | ₩25,289 | -0.10% | 1만 |
|---|
| 2026.06.04 | ₩24,981 | ₩25,094 | ₩24,981 | ₩25,094 | +0.45% | 200 |
|---|
| 2026.06.03 | ₩24,700 | ₩24,713 | ₩24,700 | ₩24,707 | +0.03% | 1천 |
|---|
| 2026.06.02 | ₩24,606 | ₩24,606 | ₩24,513 | ₩24,585 | -0.09% | 8.8천 |
|---|
| 2026.06.01 | ₩24,860 | ₩24,860 | ₩24,635 | ₩24,635 | -0.91% | 900 |
|---|
| 2026.05.29 | ₩24,860 | ₩24,947 | ₩24,860 | ₩24,876 | +0.06% | 8.8천 |
|---|
| 2026.05.28 | ₩25,235 | ₩25,235 | ₩25,168 | ₩25,168 | -0.26% | 1.5천 |
|---|
| 2026.05.27 | ₩25,328 | ₩25,368 | ₩25,235 | ₩25,248 | -0.32% | 2.6천 |
|---|
| 2026.05.26 | ₩25,368 | ₩25,368 | ₩25,235 | ₩25,235 | -0.53% | 3.7천 |
|---|
| 2026.05.22 | ₩25,248 | ₩25,342 | ₩25,114 | ₩25,308 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩25,342 | ₩25,342 | ₩25,048 | ₩25,195 | -0.58% | 7.2천 |
|---|
| 2026.05.20 | ₩25,021 | ₩25,241 | ₩25,021 | ₩25,241 | +0.88% | 6.5천 |
|---|
| 2026.05.19 | ₩24,807 | ₩24,890 | ₩24,807 | ₩24,890 | +0.33% | 500 |
|---|
| 2026.05.18 | ₩24,058 | ₩24,855 | ₩24,058 | ₩24,855 | +3.31% | 800 |
|---|
| 2026.05.15 | ₩24,753 | ₩24,753 | ₩24,474 | ₩24,474 | -1.13% | 700 |
|---|
| 2026.05.14 | ₩25,061 | ₩25,061 | ₩24,895 | ₩24,895 | -0.66% | 1.4천 |
|---|
| 2026.05.13 | ₩25,007 | ₩25,061 | ₩24,954 | ₩25,061 | +0.21% | 2.3천 |
|---|
| 2026.05.12 | ₩24,967 | ₩25,081 | ₩24,967 | ₩25,053 | +0.34% | 5.3천 |
|---|
| 2026.05.11 | ₩25,021 | ₩25,097 | ₩25,021 | ₩25,097 | +0.30% | 1.2천 |
|---|
| 2026.05.08 | ₩25,007 | ₩25,134 | ₩25,007 | ₩25,031 | +0.10% | 6.8천 |
|---|
| 2026.05.07 | ₩25,154 | ₩25,168 | ₩24,994 | ₩24,994 | -0.64% | 2.2천 |
|---|
| 2026.05.06 | ₩25,161 | ₩25,161 | ₩25,130 | ₩25,130 | -0.12% | 1.4천 |
|---|
| 2026.05.05 | ₩24,994 | ₩25,019 | ₩24,994 | ₩25,019 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩24,205 | ₩25,121 | ₩24,205 | ₩24,914 | +2.93% | 1.2천 |
|---|
| 2026.05.01 | ₩25,235 | ₩25,235 | ₩24,921 | ₩24,979 | -1.01% | 5.1천 |
|---|
| 2026.04.30 | ₩24,967 | ₩24,977 | ₩24,967 | ₩24,977 | +0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩24,633 | ₩24,914 | ₩24,633 | ₩24,747 | +0.46% | 400 |
|---|
| 2026.04.28 | ₩24,526 | ₩24,933 | ₩24,526 | ₩24,933 | +1.66% | 300 |
|---|
| 2026.04.27 | ₩24,446 | ₩24,500 | ₩24,338 | ₩24,338 | -0.44% | 5.2천 |
|---|
| 2026.04.24 | ₩24,286 | ₩24,354 | ₩24,286 | ₩24,354 | +0.28% | 5.3천 |
|---|
| 2026.04.23 | ₩24,085 | ₩24,287 | ₩24,085 | ₩24,287 | +0.84% | 1.2천 |
|---|
| 2026.04.22 | ₩24,152 | ₩24,179 | ₩23,897 | ₩23,897 | -1.06% | 900 |
|---|
| 2026.04.21 | ₩24,606 | ₩24,606 | ₩24,266 | ₩24,266 | -1.39% | 1.3천 |
|---|
| 2026.04.20 | ₩24,526 | ₩24,696 | ₩24,526 | ₩24,696 | +0.69% | 1.7천 |
|---|
| 2026.04.17 | ₩24,152 | ₩24,564 | ₩24,152 | ₩24,564 | +1.70% | 1.1천 |
|---|
| 2026.04.16 | ₩24,192 | ₩24,205 | ₩24,038 | ₩24,038 | -0.64% | 1.5천 |
|---|
| 2026.04.15 | ₩24,125 | ₩24,153 | ₩24,087 | ₩24,153 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩24,018 | ₩24,193 | ₩24,018 | ₩24,193 | +0.73% | 200 |
|---|
| 2026.04.13 | ₩23,845 | ₩23,942 | ₩23,791 | ₩23,942 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩23,938 | ₩23,974 | ₩23,871 | ₩23,974 | +0.15% | 400 |
|---|
| 2026.04.09 | ₩23,911 | ₩23,911 | ₩23,850 | ₩23,850 | -0.26% | 100 |
|---|
| 2026.04.08 | ₩23,698 | ₩23,698 | ₩23,591 | ₩23,688 | -0.04% | 4.6천 |
|---|
| 2026.04.07 | ₩23,417 | ₩23,430 | ₩23,374 | ₩23,374 | -0.18% | 600 |
|---|
| 2026.04.06 | ₩23,323 | ₩23,444 | ₩23,323 | ₩23,337 | +0.06% | 3.3천 |
|---|
| 2026.04.02 | ₩22,989 | ₩23,377 | ₩22,989 | ₩23,377 | +1.69% | 3.1천 |
|---|
| 2026.04.01 | ₩22,896 | ₩23,056 | ₩22,896 | ₩23,029 | +0.58% | 900 |
|---|
| 2026.03.31 | ₩22,829 | ₩22,949 | ₩22,802 | ₩22,880 | +0.22% | 2.6천 |
|---|
| 2026.03.30 | ₩22,749 | ₩22,815 | ₩22,688 | ₩22,688 | -0.26% | 900 |
|---|
| 2026.03.27 | ₩22,856 | ₩22,869 | ₩22,659 | ₩22,659 | -0.86% | 2.7천 |
|---|
| 2026.03.26 | ₩23,016 | ₩23,016 | ₩23,009 | ₩23,009 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩22,976 | ₩23,096 | ₩22,962 | ₩22,997 | +0.09% | 800 |
|---|
| 2026.03.24 | ₩22,815 | ₩23,083 | ₩22,802 | ₩22,945 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩23,216 | ₩23,218 | ₩22,991 | ₩22,991 | -0.97% | 1.6천 |
|---|
| 2026.03.20 | ₩22,989 | ₩23,444 | ₩22,789 | ₩22,866 | -0.53% | 2.2천 |
|---|
| 2026.03.19 | ₩23,591 | ₩23,591 | ₩23,430 | ₩23,465 | -0.53% | 1.2만 |
|---|
| 2026.03.18 | ₩23,858 | ₩23,858 | ₩23,690 | ₩23,690 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩24,286 | ₩24,286 | ₩24,058 | ₩24,058 | -0.94% | 1.4천 |
|---|
| 2026.03.16 | ₩24,165 | ₩24,165 | ₩23,926 | ₩23,926 | -0.99% | 2.1천 |
|---|
| 2026.03.13 | ₩24,018 | ₩24,018 | ₩23,863 | ₩23,863 | -0.65% | 400 |
|---|
| 2026.03.12 | ₩24,139 | ₩24,179 | ₩24,009 | ₩24,009 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩24,072 | ₩24,084 | ₩24,012 | ₩24,084 | +0.05% | 4.5천 |
|---|
| 2026.03.10 | ₩24,433 | ₩24,433 | ₩24,299 | ₩24,299 | -0.55% | 600 |
|---|
| 2026.03.09 | ₩24,065 | ₩24,431 | ₩23,965 | ₩24,431 | +1.52% | 1.4천 |
|---|
| 2026.03.06 | ₩24,254 | ₩24,435 | ₩24,219 | ₩24,435 | +0.75% | 3.4천 |
|---|
| 2026.03.05 | ₩24,620 | ₩24,659 | ₩24,593 | ₩24,659 | +0.16% | 600 |
|---|
| 2026.03.04 | ₩24,566 | ₩24,798 | ₩24,566 | ₩24,798 | +0.94% | 400 |
|---|
| 2026.03.03 | ₩24,312 | ₩24,629 | ₩24,312 | ₩24,629 | +1.30% | 1.5천 |
|---|
| 2026.03.02 | ₩24,673 | ₩24,776 | ₩24,566 | ₩24,776 | +0.42% | 1.5천 |
|---|
| 2026.02.27 | ₩24,673 | ₩24,732 | ₩24,620 | ₩24,636 | -0.15% | 1.3천 |
|---|
| 2026.02.26 | ₩24,633 | ₩24,807 | ₩24,633 | ₩24,778 | +0.59% | 1천 |
|---|
| 2026.02.25 | ₩24,413 | ₩24,548 | ₩24,413 | ₩24,548 | +0.55% | 1.6천 |
|---|
| 2026.02.24 | ₩24,352 | ₩24,501 | ₩24,339 | ₩24,500 | +0.60% | 8.4천 |
|---|
| 2026.02.23 | ₩24,470 | ₩24,470 | ₩24,470 | ₩24,470 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩24,500 | ₩24,500 | ₩24,339 | ₩24,346 | -0.63% | 1.2천 |
|---|
| 2026.02.19 | ₩24,332 | ₩24,430 | ₩24,332 | ₩24,430 | +0.40% | 2.3천 |
|---|
| 2026.02.18 | ₩24,640 | ₩24,640 | ₩24,566 | ₩24,574 | -0.27% | 1.9천 |
|---|
| 2026.02.17 | ₩24,537 | ₩24,679 | ₩24,537 | ₩24,679 | +0.58% | 4.9천 |
|---|
| 2026.02.13 | ₩24,549 | ₩24,549 | ₩24,549 | ₩24,549 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩24,328 | ₩24,473 | ₩24,294 | ₩24,294 | -0.14% | 7.9천 |
|---|
| 2026.02.11 | ₩24,620 | ₩24,807 | ₩24,620 | ₩24,655 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩24,406 | ₩24,673 | ₩24,406 | ₩24,628 | +0.91% | 1.7천 |
|---|
| 2026.02.09 | ₩24,145 | ₩24,272 | ₩24,145 | ₩24,236 | +0.38% | 900 |
|---|
| 2026.02.06 | ₩24,058 | ₩24,246 | ₩24,018 | ₩24,219 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩23,724 | ₩23,925 | ₩23,704 | ₩23,877 | +0.64% | 2천 |
|---|
| 2026.02.04 | ₩23,965 | ₩23,978 | ₩23,911 | ₩23,911 | -0.22% | 1.2천 |
|---|
| 2026.02.03 | ₩23,617 | ₩23,617 | ₩23,510 | ₩23,559 | -0.25% | 3.4천 |
|---|
| 2026.02.02 | ₩23,684 | ₩23,684 | ₩23,484 | ₩23,484 | -0.85% | 1.1만 |
|---|
| 2026.01.30 | ₩23,484 | ₩23,728 | ₩23,484 | ₩23,728 | +1.04% | 3천 |
|---|
| 2026.01.29 | ₩23,557 | ₩23,560 | ₩23,390 | ₩23,560 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩23,390 | ₩23,417 | ₩23,243 | ₩23,243 | -0.63% | 2만 |
|---|
| 2026.01.27 | ₩23,711 | ₩23,711 | ₩23,644 | ₩23,644 | -0.28% | 1.2만 |
|---|
| 2026.01.26 | ₩23,858 | ₩23,858 | ₩23,657 | ₩23,664 | -0.81% | 4천 |
|---|
| 2026.01.23 | ₩24,272 | ₩24,379 | ₩23,965 | ₩24,085 | -0.77% | 4.8천 |
|---|
| 2026.01.22 | ₩24,451 | ₩24,451 | ₩24,080 | ₩24,080 | -1.52% | 2.9천 |
|---|
| 2026.01.21 | ₩24,355 | ₩24,361 | ₩24,355 | ₩24,361 | +0.02% | 600 |
|---|
| 2026.01.20 | ₩24,366 | ₩24,366 | ₩24,165 | ₩24,192 | -0.71% | 3.6천 |
|---|
| 2026.01.16 | ₩24,232 | ₩24,647 | ₩24,232 | ₩24,614 | +1.58% | 7천 |
|---|
| 2026.01.15 | ₩24,058 | ₩24,312 | ₩24,058 | ₩24,286 | +0.94% | 4.7천 |
|---|
| 2026.01.14 | ₩23,871 | ₩24,046 | ₩23,845 | ₩24,046 | +0.73% | 900 |
|---|
| 2026.01.13 | ₩23,731 | ₩23,806 | ₩23,707 | ₩23,806 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩23,976 | ₩23,976 | ₩23,791 | ₩23,821 | -0.65% | 1.4만 |
|---|
| 2026.01.09 | ₩23,965 | ₩24,018 | ₩23,902 | ₩23,902 | -0.26% | 4.7천 |
|---|
| 2026.01.08 | ₩23,657 | ₩23,997 | ₩23,657 | ₩23,978 | +1.36% | 2.4천 |
|---|
| 2026.01.07 | ₩23,918 | ₩23,965 | ₩23,631 | ₩23,631 | -1.20% | 5.2천 |
|---|
| 2026.01.06 | ₩23,109 | ₩23,894 | ₩23,109 | ₩23,894 | +3.40% | 800 |
|---|
| 2026.01.05 | ₩23,591 | ₩23,671 | ₩23,552 | ₩23,552 | -0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩23,564 | ₩23,751 | ₩23,564 | ₩23,665 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩23,791 | ₩23,791 | ₩23,698 | ₩23,722 | -0.29% | 1.5천 |
|---|
| 2025.12.30 | ₩23,751 | ₩23,831 | ₩23,740 | ₩23,831 | +0.34% | 9.1천 |
|---|
| 2025.12.29 | ₩23,719 | ₩23,751 | ₩23,671 | ₩23,726 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩23,684 | ₩23,699 | ₩23,657 | ₩23,699 | +0.06% | 1만 |
|---|
| 2025.12.24 | ₩23,588 | ₩23,698 | ₩23,577 | ₩23,663 | +0.32% | 1.7천 |
|---|
| 2025.12.23 | ₩23,363 | ₩23,494 | ₩23,363 | ₩23,494 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩23,283 | ₩23,430 | ₩23,270 | ₩23,428 | +0.62% | 1천 |
|---|
| 2025.12.19 | ₩23,470 | ₩23,470 | ₩23,310 | ₩23,346 | -0.53% | 2만 |
|---|
| 2025.12.18 | ₩23,604 | ₩23,617 | ₩23,545 | ₩23,545 | -0.25% | 2.8천 |
|---|
| 2025.12.17 | ₩23,591 | ₩23,641 | ₩23,591 | ₩23,613 | +0.10% | 900 |
|---|
| 2025.12.16 | ₩22,802 | ₩23,444 | ₩22,802 | ₩23,337 | +2.34% | 1.9천 |
|---|
| 2025.12.15 | ₩23,484 | ₩23,484 | ₩23,417 | ₩23,462 | -0.09% | 1.1천 |
|---|
| 2025.12.12 | ₩23,350 | ₩23,350 | ₩23,270 | ₩23,323 | -0.11% | 8.4천 |
|---|
| 2025.12.11 | ₩23,363 | ₩23,363 | ₩23,235 | ₩23,277 | -0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩23,109 | ₩23,227 | ₩23,109 | ₩23,139 | +0.13% | 900 |
|---|
| 2025.12.09 | ₩23,150 | ₩23,150 | ₩22,928 | ₩22,928 | -0.96% | 600 |
|---|
| 2025.12.08 | ₩23,190 | ₩23,243 | ₩23,055 | ₩23,055 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩23,377 | ₩23,377 | ₩23,293 | ₩23,293 | -0.36% | 400 |
|---|
| 2025.12.04 | ₩23,657 | ₩23,657 | ₩23,425 | ₩23,425 | -0.98% | 500 |
|---|
| 2025.12.03 | ₩23,564 | ₩23,811 | ₩23,564 | ₩23,651 | +0.37% | 2만 |
|---|
| 2025.12.02 | ₩23,524 | ₩23,671 | ₩23,524 | ₩23,641 | +0.50% | 2.9천 |
|---|
| 2025.12.01 | ₩23,698 | ₩23,751 | ₩23,615 | ₩23,615 | -0.35% | 2.9천 |
|---|
| 2025.11.28 | ₩23,724 | ₩23,845 | ₩23,724 | ₩23,845 | +0.51% | 500 |
|---|
| 2025.11.26 | ₩23,786 | ₩23,853 | ₩23,764 | ₩23,784 | -0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩23,604 | ₩23,858 | ₩23,604 | ₩23,730 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩23,591 | ₩23,591 | ₩23,524 | ₩23,524 | -0.28% | 800 |
|---|
| 2025.11.21 | ₩23,283 | ₩23,635 | ₩23,283 | ₩23,548 | +1.14% | 2.3천 |
|---|
| 2025.11.20 | ₩23,791 | ₩23,911 | ₩23,190 | ₩23,190 | -2.53% | 2만 |
|---|
| 2025.11.19 | ₩23,885 | ₩23,885 | ₩23,096 | ₩23,134 | -3.14% | 1.6천 |
|---|
| 2025.11.18 | ₩23,163 | ₩23,230 | ₩23,136 | ₩23,194 | +0.13% | 5.6천 |
|---|
| 2025.11.17 | ₩23,323 | ₩23,323 | ₩23,176 | ₩23,176 | -0.63% | 8.1천 |
|---|
| 2025.11.14 | ₩23,256 | ₩23,342 | ₩23,246 | ₩23,342 | +0.37% | 5.6천 |
|---|
| 2025.11.13 | ₩23,925 | ₩23,925 | ₩23,270 | ₩23,270 | -2.74% | 2.2천 |
|---|
| 2025.11.12 | ₩23,428 | ₩23,444 | ₩23,365 | ₩23,365 | -0.27% | 1.4천 |
|---|
| 2025.11.11 | ₩23,083 | ₩23,518 | ₩23,083 | ₩23,518 | +1.89% | 1천 |
|---|
| 2025.11.10 | ₩22,869 | ₩23,083 | ₩22,869 | ₩23,036 | +0.73% | 1.3천 |
|---|
| 2025.11.07 | ₩22,949 | ₩23,069 | ₩22,869 | ₩23,069 | +0.52% | 5.9천 |
|---|
| 2025.11.06 | ₩22,856 | ₩22,882 | ₩22,745 | ₩22,745 | -0.49% | 4.4천 |
|---|
| 2025.11.05 | ₩22,401 | ₩22,976 | ₩22,401 | ₩22,948 | +2.44% | 1.4천 |
|---|
| 2025.11.04 | ₩22,591 | ₩22,811 | ₩22,588 | ₩22,811 | +0.98% | 3.9천 |
|---|
| 2025.11.03 | ₩22,361 | ₩22,682 | ₩22,361 | ₩22,682 | +1.43% | 3.5천 |
|---|
| 2025.10.31 | ₩22,722 | ₩22,731 | ₩22,602 | ₩22,690 | -0.14% | 1.3만 |
|---|
| 2025.10.30 | ₩22,548 | ₩22,642 | ₩22,548 | ₩22,628 | +0.36% | 2.2만 |
|---|
| 2025.10.29 | ₩22,561 | ₩22,561 | ₩22,187 | ₩22,201 | -1.60% | 4.8천 |
|---|
| 2025.10.28 | ₩23,390 | ₩23,390 | ₩23,270 | ₩23,270 | -0.51% | 2.6천 |
|---|
| 2025.10.27 | ₩23,617 | ₩23,617 | ₩23,581 | ₩23,581 | -0.15% | 1.3천 |
|---|
| 2025.10.24 | ₩23,724 | ₩23,724 | ₩23,631 | ₩23,631 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩23,591 | ₩23,671 | ₩23,591 | ₩23,653 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩23,738 | ₩23,750 | ₩23,738 | ₩23,750 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩23,430 | ₩23,671 | ₩23,430 | ₩23,551 | +0.51% | 1.1천 |
|---|
| 2025.10.20 | ₩23,510 | ₩23,544 | ₩23,510 | ₩23,524 | +0.06% | 1.5천 |
|---|
| 2025.10.17 | ₩23,410 | ₩23,410 | ₩23,410 | ₩23,410 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩23,203 | ₩23,457 | ₩23,203 | ₩23,297 | +0.40% | 4.1천 |
|---|
| 2025.10.15 | ₩23,524 | ₩23,524 | ₩23,357 | ₩23,363 | -0.68% | 3.1천 |
|---|
| 2025.10.14 | ₩22,936 | ₩23,310 | ₩22,936 | ₩23,310 | +1.63% | 2.9천 |
|---|
| 2025.10.13 | ₩22,909 | ₩23,176 | ₩22,909 | ₩23,176 | +1.17% | 3.5천 |
|---|
| 2025.10.10 | ₩22,989 | ₩23,069 | ₩22,949 | ₩23,027 | +0.16% | 700 |
|---|