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 | ₩22,529 | ₩22,529 | ₩22,529 | ₩22,529 | 0.00% | 100 |
| 2026.10.08 | ₩22,064 | ₩22,371 | ₩22,064 | ₩22,331 | +1.21% | 1만 |
| 2026.10.07 | ₩22,304 | ₩22,304 | ₩22,128 | ₩22,128 | -0.79% | 1.7천 |
| 2026.10.06 | ₩22,451 | ₩22,612 | ₩22,451 | ₩22,513 | +0.27% | 2.6천 |
| 2026.10.05 | ₩22,358 | ₩22,358 | ₩22,330 | ₩22,334 | -0.11% | 500 |
| 2026.10.02 | ₩22,638 | ₩22,638 | ₩22,352 | ₩22,352 | -1.26% | 300 |
| 2026.10.01 | ₩22,344 | ₩22,466 | ₩22,331 | ₩22,466 | +0.54% | 6.2천 |
| 2026.09.30 | ₩22,665 | ₩22,692 | ₩22,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,602 |
| -0.28% |
| 1.1천 |
| 2026.09.29 | ₩22,865 | ₩22,865 | ₩22,692 | ₩22,781 | -0.37% | 700 |
|---|
| 2026.09.28 | ₩22,759 | ₩22,839 | ₩22,718 | ₩22,812 | +0.23% | 5.4천 |
|---|
| 2026.09.25 | ₩22,932 | ₩23,082 | ₩22,919 | ₩23,082 | +0.65% | 7천 |
|---|
| 2026.09.24 | ₩23,159 | ₩23,159 | ₩22,994 | ₩22,994 | -0.72% | 500 |
|---|
| 2026.09.23 | ₩23,133 | ₩23,133 | ₩23,070 | ₩23,070 | -0.27% | 300 |
|---|
| 2026.09.22 | ₩23,387 | ₩23,534 | ₩23,387 | ₩23,392 | +0.02% | 8.1천 |
|---|
| 2026.09.21 | ₩23,333 | ₩23,349 | ₩23,333 | ₩23,349 | +0.07% | 400 |
|---|
| 2026.09.18 | ₩23,413 | ₩23,465 | ₩23,240 | ₩23,260 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩23,627 | ₩23,654 | ₩23,520 | ₩23,520 | -0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩23,868 | ₩23,881 | ₩23,440 | ₩23,467 | -1.68% | 7.4천 |
|---|
| 2026.09.15 | ₩23,788 | ₩23,814 | ₩23,761 | ₩23,770 | -0.07% | 4.3천 |
|---|
| 2026.09.14 | ₩23,774 | ₩23,868 | ₩23,681 | ₩23,868 | +0.39% | 1.1만 |
|---|
| 2026.09.11 | ₩23,747 | ₩23,747 | ₩23,713 | ₩23,713 | -0.15% | 1.1천 |
|---|
| 2026.09.10 | ₩23,854 | ₩23,854 | ₩23,627 | ₩23,662 | -0.81% | 1천 |
|---|
| 2026.09.09 | ₩23,788 | ₩23,862 | ₩23,788 | ₩23,862 | +0.31% | 500 |
|---|
| 2026.09.08 | ₩24,215 | ₩24,215 | ₩24,082 | ₩24,082 | -0.55% | 1.5천 |
|---|
| 2026.09.04 | ₩24,202 | ₩24,202 | ₩24,182 | ₩24,182 | -0.08% | 600 |
|---|
| 2026.09.03 | ₩24,309 | ₩24,309 | ₩24,259 | ₩24,259 | -0.20% | 1천 |
|---|
| 2026.09.02 | ₩24,303 | ₩24,303 | ₩24,303 | ₩24,303 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,301 | ₩24,301 | ₩24,301 | ₩24,301 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩24,357 | ₩24,357 | ₩24,357 | ₩24,357 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,523 | ₩24,523 | ₩24,523 | ₩24,523 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩24,549 | ₩24,576 | ₩24,545 | ₩24,545 | -0.02% | 7.1천 |
|---|
| 2026.08.26 | ₩25,017 | ₩25,017 | ₩24,949 | ₩24,949 | -0.27% | 500 |
|---|
| 2026.08.25 | ₩25,364 | ₩25,364 | ₩25,108 | ₩25,108 | -1.01% | 4천 |
|---|
| 2026.08.24 | ₩25,177 | ₩25,188 | ₩25,177 | ₩25,188 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩24,950 | ₩24,950 | ₩24,950 | ₩24,950 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,913 | ₩24,913 | ₩24,913 | ₩24,913 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩24,790 | ₩24,841 | ₩24,763 | ₩24,841 | +0.20% | 1.5천 |
|---|
| 2026.08.18 | ₩24,593 | ₩24,593 | ₩24,593 | ₩24,593 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,897 | ₩24,897 | ₩24,723 | ₩24,756 | -0.56% | 6천 |
|---|
| 2026.08.14 | ₩25,070 | ₩25,070 | ₩25,044 | ₩25,049 | -0.09% | 900 |
|---|
| 2026.08.13 | ₩25,084 | ₩25,084 | ₩25,030 | ₩25,036 | -0.19% | 300 |
|---|
| 2026.08.12 | ₩24,549 | ₩24,656 | ₩24,536 | ₩24,636 | +0.35% | 1천 |
|---|
| 2026.08.11 | ₩24,536 | ₩24,536 | ₩24,536 | ₩24,536 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩23,600 | ₩24,930 | ₩23,600 | ₩24,774 | +4.97% | 2천 |
|---|
| 2026.08.07 | ₩25,204 | ₩25,278 | ₩25,204 | ₩25,252 | +0.19% | 6.2천 |
|---|
| 2026.08.06 | ₩25,057 | ₩25,070 | ₩25,017 | ₩25,048 | -0.04% | 1천 |
|---|
| 2026.08.05 | ₩25,164 | ₩25,271 | ₩25,137 | ₩25,271 | +0.42% | 700 |
|---|
| 2026.08.04 | ₩24,843 | ₩25,084 | ₩24,843 | ₩25,084 | +0.97% | 1.7천 |
|---|
| 2026.08.03 | ₩24,950 | ₩25,204 | ₩24,950 | ₩25,120 | +0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩24,870 | ₩25,004 | ₩24,870 | ₩25,004 | +0.54% | 1.7천 |
|---|
| 2026.07.30 | ₩25,030 | ₩25,048 | ₩24,977 | ₩25,048 | +0.07% | 800 |
|---|
| 2026.07.29 | ₩25,458 | ₩25,725 | ₩25,458 | ₩25,626 | +0.66% | 1.7천 |
|---|
| 2026.07.28 | ₩25,560 | ₩25,560 | ₩25,560 | ₩25,560 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩25,538 | ₩25,538 | ₩25,393 | ₩25,393 | -0.57% | 3천 |
|---|
| 2026.07.24 | ₩25,463 | ₩25,463 | ₩25,463 | ₩25,463 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,207 | ₩25,207 | ₩25,207 | ₩25,207 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,151 | ₩25,177 | ₩25,151 | ₩25,177 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩25,244 | ₩25,284 | ₩25,244 | ₩25,284 | +0.16% | 300 |
|---|
| 2026.07.20 | ₩25,364 | ₩25,364 | ₩25,231 | ₩25,295 | -0.27% | 900 |
|---|
| 2026.07.17 | ₩25,872 | ₩25,872 | ₩25,410 | ₩25,410 | -1.79% | 300 |
|---|
| 2026.07.16 | ₩25,485 | ₩25,685 | ₩25,485 | ₩25,685 | +0.79% | 2.8천 |
|---|
| 2026.07.15 | ₩24,998 | ₩24,998 | ₩24,998 | ₩24,998 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩25,201 | ₩25,201 | ₩25,201 | ₩25,201 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,298 | ₩25,298 | ₩25,271 | ₩25,271 | -0.11% | 200 |
|---|
| 2026.07.10 | ₩25,017 | ₩25,038 | ₩25,017 | ₩25,038 | +0.09% | 700 |
|---|
| 2026.07.09 | ₩25,164 | ₩25,164 | ₩25,032 | ₩25,032 | -0.53% | 200 |
|---|
| 2026.07.08 | ₩25,431 | ₩25,431 | ₩25,171 | ₩25,171 | -1.02% | 700 |
|---|
| 2026.07.07 | ₩25,926 | ₩25,926 | ₩25,775 | ₩25,775 | -0.58% | 600 |
|---|
| 2026.07.06 | ₩25,565 | ₩25,605 | ₩25,525 | ₩25,534 | -0.12% | 1.4천 |
|---|
| 2026.07.02 | ₩25,552 | ₩25,793 | ₩25,552 | ₩25,793 | +0.95% | 300 |
|---|
| 2026.07.01 | ₩25,364 | ₩25,592 | ₩25,364 | ₩25,469 | +0.41% | 4.3천 |
|---|
| 2026.06.30 | ₩25,258 | ₩25,471 | ₩25,239 | ₩25,239 | -0.07% | 2.4천 |
|---|
| 2026.06.29 | ₩25,364 | ₩25,465 | ₩25,284 | ₩25,465 | +0.40% | 8.5천 |
|---|
| 2026.06.26 | ₩25,324 | ₩25,878 | ₩25,324 | ₩25,878 | +2.18% | 5.5천 |
|---|
| 2026.06.25 | ₩25,364 | ₩25,364 | ₩25,271 | ₩25,338 | -0.11% | 2.1천 |
|---|
| 2026.06.24 | ₩25,378 | ₩25,485 | ₩25,284 | ₩25,379 | +0.01% | 900 |
|---|
| 2026.06.23 | ₩25,004 | ₩25,179 | ₩25,004 | ₩25,179 | +0.70% | 800 |
|---|
| 2026.06.22 | ₩24,723 | ₩24,867 | ₩24,710 | ₩24,776 | +0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩24,857 | ₩24,857 | ₩24,688 | ₩24,688 | -0.68% | 2.3천 |
|---|
| 2026.06.17 | ₩24,750 | ₩24,763 | ₩24,683 | ₩24,683 | -0.27% | 2.7천 |
|---|
| 2026.06.16 | ₩25,180 | ₩25,180 | ₩25,180 | ₩25,180 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩26,140 | ₩26,140 | ₩25,236 | ₩25,236 | -3.46% | 500 |
|---|
| 2026.06.12 | ₩25,536 | ₩25,536 | ₩25,536 | ₩25,536 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩25,391 | ₩25,391 | ₩25,369 | ₩25,369 | -0.09% | 800 |
|---|
| 2026.06.10 | ₩25,592 | ₩25,605 | ₩25,511 | ₩25,525 | -0.26% | 1.7천 |
|---|
| 2026.06.09 | ₩25,324 | ₩25,395 | ₩25,324 | ₩25,395 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩25,030 | ₩25,030 | ₩24,960 | ₩24,960 | -0.28% | 2.5천 |
|---|
| 2026.06.05 | ₩25,311 | ₩25,340 | ₩25,284 | ₩25,286 | -0.10% | 1만 |
|---|
| 2026.06.04 | ₩24,977 | ₩25,091 | ₩24,977 | ₩25,091 | +0.45% | 200 |
|---|
| 2026.06.03 | ₩24,696 | ₩24,710 | ₩24,696 | ₩24,703 | +0.03% | 1천 |
|---|
| 2026.06.02 | ₩24,603 | ₩24,603 | ₩24,509 | ₩24,581 | -0.09% | 8.8천 |
|---|
| 2026.06.01 | ₩24,857 | ₩24,857 | ₩24,631 | ₩24,631 | -0.91% | 900 |
|---|
| 2026.05.29 | ₩24,857 | ₩24,944 | ₩24,857 | ₩24,873 | +0.06% | 8.8천 |
|---|
| 2026.05.28 | ₩25,231 | ₩25,231 | ₩25,164 | ₩25,164 | -0.26% | 1.5천 |
|---|
| 2026.05.27 | ₩25,324 | ₩25,364 | ₩25,231 | ₩25,244 | -0.32% | 2.6천 |
|---|
| 2026.05.26 | ₩25,364 | ₩25,364 | ₩25,231 | ₩25,231 | -0.53% | 3.7천 |
|---|
| 2026.05.22 | ₩25,244 | ₩25,338 | ₩25,111 | ₩25,304 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩25,338 | ₩25,338 | ₩25,044 | ₩25,191 | -0.58% | 7.2천 |
|---|
| 2026.05.20 | ₩25,017 | ₩25,238 | ₩25,017 | ₩25,238 | +0.88% | 6.5천 |
|---|
| 2026.05.19 | ₩24,803 | ₩24,886 | ₩24,803 | ₩24,886 | +0.33% | 500 |
|---|
| 2026.05.18 | ₩24,055 | ₩24,851 | ₩24,055 | ₩24,851 | +3.31% | 800 |
|---|
| 2026.05.15 | ₩24,750 | ₩24,750 | ₩24,470 | ₩24,470 | -1.13% | 700 |
|---|
| 2026.05.14 | ₩25,057 | ₩25,057 | ₩24,891 | ₩24,891 | -0.66% | 1.4천 |
|---|
| 2026.05.13 | ₩25,004 | ₩25,057 | ₩24,950 | ₩25,057 | +0.21% | 2.3천 |
|---|
| 2026.05.12 | ₩24,964 | ₩25,077 | ₩24,964 | ₩25,049 | +0.34% | 5.3천 |
|---|
| 2026.05.11 | ₩25,017 | ₩25,093 | ₩25,017 | ₩25,093 | +0.30% | 1.2천 |
|---|
| 2026.05.08 | ₩25,004 | ₩25,131 | ₩25,004 | ₩25,028 | +0.10% | 6.8천 |
|---|
| 2026.05.07 | ₩25,151 | ₩25,164 | ₩24,990 | ₩24,990 | -0.64% | 2.2천 |
|---|
| 2026.05.06 | ₩25,157 | ₩25,157 | ₩25,127 | ₩25,127 | -0.12% | 1.4천 |
|---|
| 2026.05.05 | ₩24,990 | ₩25,016 | ₩24,990 | ₩25,016 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩24,202 | ₩25,117 | ₩24,202 | ₩24,910 | +2.93% | 1.2천 |
|---|
| 2026.05.01 | ₩25,231 | ₩25,231 | ₩24,917 | ₩24,976 | -1.01% | 5.1천 |
|---|
| 2026.04.30 | ₩24,964 | ₩24,973 | ₩24,964 | ₩24,973 | +0.04% | 3.1천 |
|---|
| 2026.04.29 | ₩24,629 | ₩24,910 | ₩24,629 | ₩24,743 | +0.46% | 400 |
|---|
| 2026.04.28 | ₩24,523 | ₩24,929 | ₩24,523 | ₩24,929 | +1.66% | 300 |
|---|
| 2026.04.27 | ₩24,442 | ₩24,496 | ₩24,334 | ₩24,334 | -0.44% | 5.2천 |
|---|
| 2026.04.24 | ₩24,282 | ₩24,350 | ₩24,282 | ₩24,350 | +0.28% | 5.3천 |
|---|
| 2026.04.23 | ₩24,082 | ₩24,283 | ₩24,082 | ₩24,283 | +0.84% | 1.2천 |
|---|
| 2026.04.22 | ₩24,148 | ₩24,175 | ₩23,893 | ₩23,893 | -1.06% | 900 |
|---|
| 2026.04.21 | ₩24,603 | ₩24,603 | ₩24,262 | ₩24,262 | -1.39% | 1.3천 |
|---|
| 2026.04.20 | ₩24,523 | ₩24,692 | ₩24,523 | ₩24,692 | +0.69% | 1.7천 |
|---|
| 2026.04.17 | ₩24,148 | ₩24,560 | ₩24,148 | ₩24,560 | +1.70% | 1.1천 |
|---|
| 2026.04.16 | ₩24,188 | ₩24,202 | ₩24,035 | ₩24,035 | -0.64% | 1.5천 |
|---|
| 2026.04.15 | ₩24,122 | ₩24,150 | ₩24,083 | ₩24,150 | +0.12% | 6.9천 |
|---|
| 2026.04.14 | ₩24,015 | ₩24,190 | ₩24,015 | ₩24,190 | +0.73% | 200 |
|---|
| 2026.04.13 | ₩23,841 | ₩23,939 | ₩23,788 | ₩23,939 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩23,935 | ₩23,971 | ₩23,868 | ₩23,971 | +0.15% | 400 |
|---|
| 2026.04.09 | ₩23,908 | ₩23,908 | ₩23,846 | ₩23,846 | -0.26% | 100 |
|---|
| 2026.04.08 | ₩23,694 | ₩23,694 | ₩23,587 | ₩23,685 | -0.04% | 4.6천 |
|---|
| 2026.04.07 | ₩23,413 | ₩23,427 | ₩23,371 | ₩23,371 | -0.18% | 600 |
|---|
| 2026.04.06 | ₩23,320 | ₩23,440 | ₩23,320 | ₩23,333 | +0.06% | 3.3천 |
|---|
| 2026.04.02 | ₩22,986 | ₩23,373 | ₩22,986 | ₩23,373 | +1.69% | 3.1천 |
|---|
| 2026.04.01 | ₩22,892 | ₩23,053 | ₩22,892 | ₩23,026 | +0.58% | 900 |
|---|
| 2026.03.31 | ₩22,825 | ₩22,946 | ₩22,799 | ₩22,876 | +0.22% | 2.6천 |
|---|
| 2026.03.30 | ₩22,745 | ₩22,812 | ₩22,685 | ₩22,685 | -0.26% | 900 |
|---|
| 2026.03.27 | ₩22,852 | ₩22,865 | ₩22,656 | ₩22,656 | -0.86% | 2.7천 |
|---|
| 2026.03.26 | ₩23,012 | ₩23,012 | ₩23,006 | ₩23,006 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩22,972 | ₩23,093 | ₩22,959 | ₩22,994 | +0.09% | 800 |
|---|
| 2026.03.24 | ₩22,812 | ₩23,079 | ₩22,799 | ₩22,942 | +0.57% | 2.1만 |
|---|
| 2026.03.23 | ₩23,213 | ₩23,214 | ₩22,987 | ₩22,987 | -0.97% | 1.6천 |
|---|
| 2026.03.20 | ₩22,986 | ₩23,440 | ₩22,785 | ₩22,863 | -0.53% | 2.2천 |
|---|
| 2026.03.19 | ₩23,587 | ₩23,587 | ₩23,427 | ₩23,461 | -0.53% | 1.2만 |
|---|
| 2026.03.18 | ₩23,854 | ₩23,854 | ₩23,686 | ₩23,686 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩24,282 | ₩24,282 | ₩24,055 | ₩24,055 | -0.94% | 1.4천 |
|---|
| 2026.03.16 | ₩24,162 | ₩24,162 | ₩23,923 | ₩23,923 | -0.99% | 2.1천 |
|---|
| 2026.03.13 | ₩24,015 | ₩24,015 | ₩23,860 | ₩23,860 | -0.65% | 400 |
|---|
| 2026.03.12 | ₩24,135 | ₩24,175 | ₩24,005 | ₩24,005 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩24,068 | ₩24,080 | ₩24,008 | ₩24,080 | +0.05% | 4.5천 |
|---|
| 2026.03.10 | ₩24,429 | ₩24,429 | ₩24,295 | ₩24,295 | -0.55% | 600 |
|---|
| 2026.03.09 | ₩24,062 | ₩24,428 | ₩23,961 | ₩24,428 | +1.52% | 1.4천 |
|---|
| 2026.03.06 | ₩24,250 | ₩24,432 | ₩24,215 | ₩24,432 | +0.75% | 3.4천 |
|---|
| 2026.03.05 | ₩24,616 | ₩24,655 | ₩24,589 | ₩24,655 | +0.16% | 600 |
|---|
| 2026.03.04 | ₩24,563 | ₩24,794 | ₩24,563 | ₩24,794 | +0.94% | 400 |
|---|
| 2026.03.03 | ₩24,309 | ₩24,625 | ₩24,309 | ₩24,625 | +1.30% | 1.5천 |
|---|
| 2026.03.02 | ₩24,670 | ₩24,772 | ₩24,563 | ₩24,772 | +0.42% | 1.5천 |
|---|
| 2026.02.27 | ₩24,670 | ₩24,728 | ₩24,616 | ₩24,632 | -0.15% | 1.3천 |
|---|
| 2026.02.26 | ₩24,629 | ₩24,803 | ₩24,629 | ₩24,774 | +0.59% | 1천 |
|---|
| 2026.02.25 | ₩24,409 | ₩24,544 | ₩24,409 | ₩24,544 | +0.55% | 1.6천 |
|---|
| 2026.02.24 | ₩24,349 | ₩24,497 | ₩24,335 | ₩24,496 | +0.60% | 8.4천 |
|---|
| 2026.02.23 | ₩24,466 | ₩24,466 | ₩24,466 | ₩24,466 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩24,496 | ₩24,496 | ₩24,335 | ₩24,342 | -0.63% | 1.2천 |
|---|
| 2026.02.19 | ₩24,329 | ₩24,426 | ₩24,329 | ₩24,426 | +0.40% | 2.3천 |
|---|
| 2026.02.18 | ₩24,636 | ₩24,636 | ₩24,563 | ₩24,571 | -0.27% | 1.9천 |
|---|
| 2026.02.17 | ₩24,533 | ₩24,675 | ₩24,533 | ₩24,675 | +0.58% | 4.9천 |
|---|
| 2026.02.13 | ₩24,545 | ₩24,545 | ₩24,545 | ₩24,545 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩24,325 | ₩24,469 | ₩24,290 | ₩24,290 | -0.14% | 7.9천 |
|---|
| 2026.02.11 | ₩24,616 | ₩24,803 | ₩24,616 | ₩24,651 | +0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩24,402 | ₩24,670 | ₩24,402 | ₩24,624 | +0.91% | 1.7천 |
|---|
| 2026.02.09 | ₩24,142 | ₩24,269 | ₩24,142 | ₩24,233 | +0.38% | 900 |
|---|
| 2026.02.06 | ₩24,055 | ₩24,242 | ₩24,015 | ₩24,215 | +0.67% | 1.9천 |
|---|
| 2026.02.05 | ₩23,721 | ₩23,921 | ₩23,701 | ₩23,873 | +0.64% | 2천 |
|---|
| 2026.02.04 | ₩23,961 | ₩23,975 | ₩23,908 | ₩23,908 | -0.22% | 1.2천 |
|---|
| 2026.02.03 | ₩23,614 | ₩23,614 | ₩23,507 | ₩23,555 | -0.25% | 3.4천 |
|---|
| 2026.02.02 | ₩23,681 | ₩23,681 | ₩23,480 | ₩23,480 | -0.85% | 1.1만 |
|---|
| 2026.01.30 | ₩23,480 | ₩23,725 | ₩23,480 | ₩23,725 | +1.04% | 3천 |
|---|
| 2026.01.29 | ₩23,554 | ₩23,556 | ₩23,387 | ₩23,556 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩23,387 | ₩23,413 | ₩23,240 | ₩23,240 | -0.63% | 2만 |
|---|
| 2026.01.27 | ₩23,707 | ₩23,707 | ₩23,641 | ₩23,641 | -0.28% | 1.2만 |
|---|
| 2026.01.26 | ₩23,854 | ₩23,854 | ₩23,654 | ₩23,661 | -0.81% | 4천 |
|---|
| 2026.01.23 | ₩24,269 | ₩24,376 | ₩23,961 | ₩24,082 | -0.77% | 4.8천 |
|---|
| 2026.01.22 | ₩24,448 | ₩24,448 | ₩24,076 | ₩24,076 | -1.52% | 2.9천 |
|---|
| 2026.01.21 | ₩24,352 | ₩24,357 | ₩24,352 | ₩24,357 | +0.02% | 600 |
|---|
| 2026.01.20 | ₩24,362 | ₩24,362 | ₩24,162 | ₩24,188 | -0.71% | 3.6천 |
|---|
| 2026.01.16 | ₩24,229 | ₩24,643 | ₩24,229 | ₩24,611 | +1.58% | 7천 |
|---|
| 2026.01.15 | ₩24,055 | ₩24,309 | ₩24,055 | ₩24,282 | +0.94% | 4.7천 |
|---|
| 2026.01.14 | ₩23,868 | ₩24,043 | ₩23,841 | ₩24,043 | +0.73% | 900 |
|---|
| 2026.01.13 | ₩23,727 | ₩23,802 | ₩23,703 | ₩23,802 | +0.32% | 900 |
|---|
| 2026.01.12 | ₩23,972 | ₩23,972 | ₩23,788 | ₩23,817 | -0.65% | 1.4만 |
|---|
| 2026.01.09 | ₩23,961 | ₩24,015 | ₩23,898 | ₩23,898 | -0.26% | 4.7천 |
|---|
| 2026.01.08 | ₩23,654 | ₩23,993 | ₩23,654 | ₩23,975 | +1.36% | 2.4천 |
|---|
| 2026.01.07 | ₩23,915 | ₩23,961 | ₩23,627 | ₩23,627 | -1.20% | 5.2천 |
|---|
| 2026.01.06 | ₩23,106 | ₩23,890 | ₩23,106 | ₩23,890 | +3.40% | 800 |
|---|
| 2026.01.05 | ₩23,587 | ₩23,667 | ₩23,548 | ₩23,548 | -0.16% | 1.5만 |
|---|
| 2026.01.02 | ₩23,560 | ₩23,747 | ₩23,560 | ₩23,662 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩23,788 | ₩23,788 | ₩23,694 | ₩23,718 | -0.29% | 1.5천 |
|---|
| 2025.12.30 | ₩23,747 | ₩23,828 | ₩23,737 | ₩23,828 | +0.34% | 9.1천 |
|---|
| 2025.12.29 | ₩23,715 | ₩23,747 | ₩23,667 | ₩23,722 | +0.03% | 1.9만 |
|---|
| 2025.12.26 | ₩23,681 | ₩23,695 | ₩23,654 | ₩23,695 | +0.06% | 1만 |
|---|
| 2025.12.24 | ₩23,584 | ₩23,694 | ₩23,574 | ₩23,659 | +0.32% | 1.7천 |
|---|
| 2025.12.23 | ₩23,360 | ₩23,491 | ₩23,360 | ₩23,491 | +0.56% | 900 |
|---|
| 2025.12.22 | ₩23,280 | ₩23,427 | ₩23,266 | ₩23,424 | +0.62% | 1천 |
|---|
| 2025.12.19 | ₩23,467 | ₩23,467 | ₩23,306 | ₩23,343 | -0.53% | 2만 |
|---|
| 2025.12.18 | ₩23,600 | ₩23,614 | ₩23,542 | ₩23,542 | -0.25% | 2.8천 |
|---|
| 2025.12.17 | ₩23,587 | ₩23,638 | ₩23,587 | ₩23,610 | +0.10% | 900 |
|---|
| 2025.12.16 | ₩22,799 | ₩23,440 | ₩22,799 | ₩23,333 | +2.34% | 1.9천 |
|---|
| 2025.12.15 | ₩23,480 | ₩23,480 | ₩23,413 | ₩23,459 | -0.09% | 1.1천 |
|---|
| 2025.12.12 | ₩23,347 | ₩23,347 | ₩23,266 | ₩23,320 | -0.11% | 8.4천 |
|---|
| 2025.12.11 | ₩23,360 | ₩23,360 | ₩23,232 | ₩23,273 | -0.37% | 3.6천 |
|---|
| 2025.12.10 | ₩23,106 | ₩23,224 | ₩23,106 | ₩23,135 | +0.13% | 900 |
|---|
| 2025.12.09 | ₩23,146 | ₩23,146 | ₩22,924 | ₩22,924 | -0.96% | 600 |
|---|
| 2025.12.08 | ₩23,186 | ₩23,240 | ₩23,051 | ₩23,051 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩23,373 | ₩23,373 | ₩23,289 | ₩23,289 | -0.36% | 400 |
|---|
| 2025.12.04 | ₩23,654 | ₩23,654 | ₩23,421 | ₩23,421 | -0.98% | 500 |
|---|
| 2025.12.03 | ₩23,560 | ₩23,808 | ₩23,560 | ₩23,647 | +0.37% | 2만 |
|---|
| 2025.12.02 | ₩23,520 | ₩23,667 | ₩23,520 | ₩23,638 | +0.50% | 2.9천 |
|---|
| 2025.12.01 | ₩23,694 | ₩23,747 | ₩23,611 | ₩23,611 | -0.35% | 2.9천 |
|---|
| 2025.11.28 | ₩23,721 | ₩23,841 | ₩23,721 | ₩23,841 | +0.51% | 500 |
|---|
| 2025.11.26 | ₩23,782 | ₩23,849 | ₩23,761 | ₩23,781 | -0.01% | 1.2천 |
|---|
| 2025.11.25 | ₩23,600 | ₩23,854 | ₩23,600 | ₩23,726 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩23,587 | ₩23,587 | ₩23,520 | ₩23,520 | -0.28% | 800 |
|---|
| 2025.11.21 | ₩23,280 | ₩23,631 | ₩23,280 | ₩23,544 | +1.14% | 2.3천 |
|---|
| 2025.11.20 | ₩23,788 | ₩23,908 | ₩23,186 | ₩23,186 | -2.53% | 2만 |
|---|
| 2025.11.19 | ₩23,881 | ₩23,881 | ₩23,093 | ₩23,130 | -3.14% | 1.6천 |
|---|
| 2025.11.18 | ₩23,159 | ₩23,226 | ₩23,133 | ₩23,190 | +0.13% | 5.6천 |
|---|
| 2025.11.17 | ₩23,320 | ₩23,320 | ₩23,173 | ₩23,173 | -0.63% | 8.1천 |
|---|
| 2025.11.14 | ₩23,253 | ₩23,339 | ₩23,242 | ₩23,339 | +0.37% | 5.6천 |
|---|
| 2025.11.13 | ₩23,921 | ₩23,921 | ₩23,266 | ₩23,266 | -2.74% | 2.2천 |
|---|
| 2025.11.12 | ₩23,424 | ₩23,440 | ₩23,361 | ₩23,361 | -0.27% | 1.4천 |
|---|
| 2025.11.11 | ₩23,079 | ₩23,515 | ₩23,079 | ₩23,515 | +1.89% | 1천 |
|---|
| 2025.11.10 | ₩22,865 | ₩23,079 | ₩22,865 | ₩23,033 | +0.73% | 1.3천 |
|---|
| 2025.11.07 | ₩22,946 | ₩23,066 | ₩22,865 | ₩23,066 | +0.52% | 5.9천 |
|---|
| 2025.11.06 | ₩22,852 | ₩22,879 | ₩22,741 | ₩22,741 | -0.49% | 4.4천 |
|---|
| 2025.11.05 | ₩22,398 | ₩22,972 | ₩22,398 | ₩22,944 | +2.44% | 1.4천 |
|---|
| 2025.11.04 | ₩22,587 | ₩22,808 | ₩22,585 | ₩22,808 | +0.98% | 3.9천 |
|---|
| 2025.11.03 | ₩22,358 | ₩22,678 | ₩22,358 | ₩22,678 | +1.43% | 3.5천 |
|---|
| 2025.10.31 | ₩22,718 | ₩22,728 | ₩22,598 | ₩22,686 | -0.14% | 1.3만 |
|---|
| 2025.10.30 | ₩22,545 | ₩22,638 | ₩22,545 | ₩22,625 | +0.36% | 2.2만 |
|---|
| 2025.10.29 | ₩22,558 | ₩22,558 | ₩22,184 | ₩22,197 | -1.60% | 4.8천 |
|---|
| 2025.10.28 | ₩23,387 | ₩23,387 | ₩23,266 | ₩23,266 | -0.51% | 2.6천 |
|---|
| 2025.10.27 | ₩23,614 | ₩23,614 | ₩23,578 | ₩23,578 | -0.15% | 1.3천 |
|---|
| 2025.10.24 | ₩23,721 | ₩23,721 | ₩23,627 | ₩23,627 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩23,587 | ₩23,667 | ₩23,587 | ₩23,650 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩23,734 | ₩23,746 | ₩23,734 | ₩23,746 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩23,427 | ₩23,667 | ₩23,427 | ₩23,547 | +0.51% | 1.1천 |
|---|
| 2025.10.20 | ₩23,507 | ₩23,540 | ₩23,507 | ₩23,520 | +0.06% | 1.5천 |
|---|
| 2025.10.17 | ₩23,407 | ₩23,407 | ₩23,407 | ₩23,407 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩23,200 | ₩23,453 | ₩23,200 | ₩23,293 | +0.40% | 4.1천 |
|---|
| 2025.10.15 | ₩23,520 | ₩23,520 | ₩23,353 | ₩23,360 | -0.68% | 3.1천 |
|---|
| 2025.10.14 | ₩22,932 | ₩23,306 | ₩22,932 | ₩23,306 | +1.63% | 2.9천 |
|---|
| 2025.10.13 | ₩22,906 | ₩23,173 | ₩22,906 | ₩23,173 | +1.17% | 3.5천 |
|---|
| 2025.10.10 | ₩22,986 | ₩23,066 | ₩22,946 | ₩23,023 | +0.16% | 700 |
|---|