시장 데이터를 불러오는 중
전체 종목
iShares Select U.S. REIT ETF 과거 주가
iShares Select U.S. REIT ETF · ICF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Select U.S. REIT ETF · ICF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩84,088 | ₩86,153 | ₩83,230 | ₩85,925 | +2.18% | 128만 |
| 2026.09.28–2026.10.02 | ₩85,321 | ₩85,952 | ₩83,283 | ₩84,141 | -1.38% | 112.5만 |
| 2026.09.21–2026.09.25 | ₩86,703 | ₩87,561 | ₩84,919 | ₩85,456 | -1.44% | 98.7만 |
| 2026.09.14–2026.09.18 | ₩88,714 | ₩89,116 | ₩86,448 | ₩86,461 | -2.54% | 324.6만 |
| 2026.09.08–2026.09.11 | ₩89,465 | ₩90,631 | ₩88,003 | ₩88,888 | -0.64% | 43.4만 |
| 2026.08.31–2026.09.04 | ₩90,497 | ₩90,578 | ₩89,116 | ₩89,760 | -0.81% | 88.4만 |
| 2026.08.24–2026.08.28 | ₩92,254 | ₩93,112 | ₩90,712 | ₩90,886 | -1.48% | 78.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,603 |
| ₩91,221 |
| ₩91,999 |
| -0.17% |
| 40.1만 |
| 2026.08.10–2026.08.14 | ₩91,865 | ₩92,831 | ₩90,189 | ₩92,603 | +0.80% | 41.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,965 | ₩93,219 | ₩91,221 | ₩92,214 | -0.81% | 106.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,587 | ₩95,217 | ₩92,120 | ₩92,468 | -2.24% | 73.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,648 | ₩94,802 | ₩92,147 | ₩94,399 | +0.80% | 65.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,731 | ₩94,480 | ₩91,329 | ₩93,421 | +1.84% | 60.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,825 | ₩92,898 | ₩90,658 | ₩91,449 | -0.41% | 48.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,032 | ₩93,032 | ₩90,578 | ₩91,932 | -1.18% | 66.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,800 | ₩93,152 | ₩89,666 | ₩92,924 | +3.48% | 93.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,965 | ₩93,085 | ₩89,626 | ₩89,679 | -3.53% | 67.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,946 | ₩93,568 | ₩90,363 | ₩93,286 | +1.46% | 85.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,390 | ₩92,549 | ₩88,888 | ₩91,959 | +1.74% | 58.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,999 | ₩92,388 | ₩90,323 | ₩90,698 | -1.41% | 49.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩88,835 | ₩92,039 | ₩88,835 | ₩91,624 | +3.14% | 49.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,926 | ₩91,704 | ₩88,593 | ₩88,593 | -2.57% | 67.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,430 | ₩91,785 | ₩89,961 | ₩90,940 | +0.56% | 71.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩89,398 | ₩91,248 | ₩88,660 | ₩90,819 | +1.59% | 59.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,336 | ₩90,913 | ₩88,231 | ₩89,411 | -1.02% | 82.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,279 | ₩90,698 | ₩86,917 | ₩90,578 | +3.78% | 90.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,745 | ₩87,909 | ₩84,396 | ₩87,453 | +3.20% | 59.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,090 | ₩84,919 | ₩81,379 | ₩84,785 | +3.28% | 40.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,310 | ₩83,511 | ₩81,205 | ₩81,352 | -2.35% | 84.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,287 | ₩87,024 | ₩81,741 | ₩82,063 | -4.90% | 81.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩86,005 | ₩87,775 | ₩85,080 | ₩85,791 | -0.25% | 68.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩87,950 | ₩89,156 | ₩86,501 | ₩86,850 | -1.25% | 85.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩87,521 | ₩89,076 | ₩87,521 | ₩88,674 | +1.32% | 48.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩88,151 | ₩88,754 | ₩86,582 | ₩87,655 | -0.56% | 41.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,726 | ₩88,164 | ₩83,163 | ₩87,909 | +5.00% | 86.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,331 | ₩83,779 | ₩80,682 | ₩83,659 | +1.61% | 106.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,460 | ₩82,103 | ₩80,494 | ₩82,103 | +0.79% | 69.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,935 | ₩83,096 | ₩80,843 | ₩81,486 | -1.75% | 51.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,521 | ₩83,686 | ₩79,864 | ₩83,511 | +3.71% | 55.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,730 | ₩80,977 | ₩79,234 | ₩80,387 | +0.82% | 54만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,387 | ₩80,749 | ₩79,381 | ₩80,012 | -0.47% | 40.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,059 | ₩80,307 | ₩78,992 | ₩80,293 | +1.56% | 51만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,178 | ₩81,446 | ₩79,086 | ₩79,086 | -2.58% | 63.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,285 | ₩81,594 | ₩80,280 | ₩80,829 | -0.56% | 74만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,849 | ₩81,875 | ₩80,883 | ₩81,272 | -0.70% | 63.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,299 | ₩82,774 | ₩80,776 | ₩82,492 | +1.47% | 34.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,500 | ₩81,875 | ₩80,320 | ₩81,312 | -0.23% | 44.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,211 | ₩82,988 | ₩81,071 | ₩81,393 | -0.99% | 27.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,883 | ₩82,130 | ₩80,052 | ₩82,117 | +1.53% | 35.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,088 | ₩84,141 | ₩80,239 | ₩81,151 | -3.49% | 36.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩83,350 | ₩84,396 | ₩82,921 | ₩83,940 | +0.71% | 24.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,092 | ₩83,176 | ₩80,092 | ₩83,029 | +3.67% | 33만 |
|---|
| 2025.10.10–2025.10.10 | ₩81,259 | ₩81,393 | ₩80,186 | ₩80,307 | -1.17% | 7.7만 |
|---|