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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,165 | ₩86,157 | ₩85,071 | ₩85,929 | +0.90% | 38.6만 |
| 2026.10.08 | ₩83,744 | ₩84,334 | ₩83,234 | ₩84,186 | +0.53% | 21.8만 |
| 2026.10.07 | ₩84,803 | ₩84,857 | ₩83,797 | ₩83,797 | -1.19% | 25.3만 |
| 2026.10.06 | ₩84,039 | ₩85,165 | ₩84,039 | ₩84,897 | +1.02% | 20만 |
| 2026.10.05 | ₩84,092 | ₩84,267 | ₩83,368 | ₩83,985 | -0.13% | 22.3만 |
| 2026.10.02 | ₩84,347 | ₩85,044 | ₩84,025 | ₩84,146 | -0.24% | 14.6만 |
| 2026.10.01 | ₩84,012 | ₩84,025 | ₩83,288 | ₩83,824 | -0.22% | 21.6만 |
| 2026.09.30 | ₩85,366 | ₩85,366 | ₩84,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,347 |
| -1.19% |
| 24.5만 |
| 2026.09.29 | ₩85,366 | ₩85,514 | ₩84,763 | ₩85,205 | -0.19% | 24.3만 |
|---|
| 2026.09.28 | ₩85,326 | ₩85,956 | ₩84,937 | ₩85,245 | -0.09% | 27.5만 |
|---|
| 2026.09.25 | ₩85,715 | ₩85,742 | ₩84,924 | ₩85,460 | -0.30% | 34만 |
|---|
| 2026.09.24 | ₩86,224 | ₩86,318 | ₩85,500 | ₩85,527 | -0.81% | 29.5만 |
|---|
| 2026.09.23 | ₩86,828 | ₩87,029 | ₩85,876 | ₩85,916 | -1.05% | 10.4만 |
|---|
| 2026.09.22 | ₩87,565 | ₩87,565 | ₩86,989 | ₩87,163 | -0.46% | 12.7만 |
|---|
| 2026.09.21 | ₩86,707 | ₩87,364 | ₩86,707 | ₩87,270 | +0.65% | 12.2만 |
|---|
| 2026.09.18 | ₩86,828 | ₩86,962 | ₩86,452 | ₩86,466 | -0.42% | 11.5만 |
|---|
| 2026.09.17 | ₩87,606 | ₩87,606 | ₩87,069 | ₩87,311 | -0.34% | 20.5만 |
|---|
| 2026.09.16 | ₩87,592 | ₩88,357 | ₩86,600 | ₩86,975 | -0.70% | 20.3만 |
|---|
| 2026.09.15 | ₩87,740 | ₩87,740 | ₩86,855 | ₩87,525 | -0.24% | 266만 |
|---|
| 2026.09.14 | ₩88,719 | ₩89,121 | ₩87,981 | ₩88,249 | -0.53% | 6.3만 |
|---|
| 2026.09.11 | ₩88,812 | ₩89,188 | ₩88,504 | ₩88,893 | +0.09% | 7.1만 |
|---|
| 2026.09.10 | ₩89,242 | ₩89,335 | ₩88,008 | ₩88,196 | -1.17% | 15.8만 |
|---|
| 2026.09.09 | ₩89,791 | ₩89,979 | ₩88,866 | ₩88,947 | -0.94% | 9.1만 |
|---|
| 2026.09.08 | ₩89,470 | ₩90,636 | ₩89,470 | ₩89,925 | +0.51% | 11.3만 |
|---|
| 2026.09.04 | ₩89,912 | ₩90,529 | ₩89,711 | ₩89,765 | -0.16% | 6.6만 |
|---|
| 2026.09.03 | ₩89,805 | ₩90,435 | ₩89,644 | ₩90,435 | +0.70% | 12.1만 |
|---|
| 2026.09.02 | ₩90,127 | ₩90,261 | ₩89,121 | ₩89,577 | -0.61% | 10.6만 |
|---|
| 2026.09.01 | ₩90,207 | ₩90,583 | ₩89,791 | ₩90,180 | -0.03% | 49.7만 |
|---|
| 2026.08.31 | ₩90,502 | ₩90,502 | ₩89,684 | ₩90,288 | -0.24% | 9.3만 |
|---|
| 2026.08.28 | ₩91,749 | ₩91,816 | ₩90,717 | ₩90,891 | -0.94% | 6만 |
|---|
| 2026.08.27 | ₩91,883 | ₩91,937 | ₩91,307 | ₩91,307 | -0.63% | 9.9만 |
|---|
| 2026.08.26 | ₩92,782 | ₩92,929 | ₩92,111 | ₩92,151 | -0.68% | 10.1만 |
|---|
| 2026.08.25 | ₩92,755 | ₩93,117 | ₩92,353 | ₩92,715 | -0.04% | 17.6만 |
|---|
| 2026.08.24 | ₩92,259 | ₩92,741 | ₩91,910 | ₩92,661 | +0.44% | 34.8만 |
|---|
| 2026.08.21 | ₩92,366 | ₩92,500 | ₩91,803 | ₩92,004 | -0.39% | 5.8만 |
|---|
| 2026.08.20 | ₩92,017 | ₩92,607 | ₩91,789 | ₩92,138 | +0.13% | 5.9만 |
|---|
| 2026.08.19 | ₩91,897 | ₩92,165 | ₩91,226 | ₩91,937 | +0.04% | 9.7만 |
|---|
| 2026.08.18 | ₩91,991 | ₩92,540 | ₩91,454 | ₩91,481 | -0.55% | 10만 |
|---|
| 2026.08.17 | ₩92,165 | ₩92,192 | ₩91,628 | ₩91,830 | -0.36% | 8.7만 |
|---|
| 2026.08.14 | ₩92,581 | ₩92,835 | ₩92,379 | ₩92,607 | +0.03% | 6.6만 |
|---|
| 2026.08.13 | ₩91,468 | ₩92,540 | ₩91,468 | ₩92,286 | +0.89% | 6.6만 |
|---|
| 2026.08.12 | ₩90,583 | ₩91,253 | ₩90,542 | ₩91,119 | +0.59% | 7.8만 |
|---|
| 2026.08.11 | ₩90,958 | ₩91,012 | ₩90,194 | ₩90,301 | -0.72% | 8.8만 |
|---|
| 2026.08.10 | ₩91,870 | ₩91,870 | ₩90,690 | ₩90,958 | -0.99% | 11.5만 |
|---|
| 2026.08.07 | ₩92,178 | ₩92,648 | ₩91,548 | ₩92,219 | +0.04% | 7.6만 |
|---|
| 2026.08.06 | ₩92,835 | ₩93,157 | ₩91,615 | ₩91,816 | -1.10% | 13.1만 |
|---|
| 2026.08.05 | ₩92,648 | ₩92,648 | ₩91,414 | ₩92,473 | -0.19% | 14.9만 |
|---|
| 2026.08.04 | ₩92,393 | ₩92,795 | ₩91,226 | ₩92,621 | +0.25% | 58.2만 |
|---|
| 2026.08.03 | ₩92,969 | ₩93,224 | ₩92,232 | ₩92,674 | -0.32% | 12.6만 |
|---|
| 2026.07.31 | ₩92,889 | ₩92,889 | ₩92,125 | ₩92,473 | -0.45% | 10.5만 |
|---|
| 2026.07.30 | ₩94,310 | ₩94,646 | ₩92,339 | ₩92,983 | -1.41% | 21만 |
|---|
| 2026.07.29 | ₩93,962 | ₩94,887 | ₩93,747 | ₩94,458 | +0.53% | 18.3만 |
|---|
| 2026.07.28 | ₩94,713 | ₩95,222 | ₩94,297 | ₩94,297 | -0.44% | 12.4만 |
|---|
| 2026.07.27 | ₩94,592 | ₩94,592 | ₩93,694 | ₩93,841 | -0.79% | 10.9만 |
|---|
| 2026.07.24 | ₩93,291 | ₩94,807 | ₩93,291 | ₩94,404 | +1.19% | 34.3만 |
|---|
| 2026.07.23 | ₩92,151 | ₩93,224 | ₩92,151 | ₩92,460 | +0.33% | 5.3만 |
|---|
| 2026.07.22 | ₩93,077 | ₩93,130 | ₩92,473 | ₩92,621 | -0.49% | 5만 |
|---|
| 2026.07.21 | ₩93,077 | ₩93,318 | ₩92,661 | ₩92,889 | -0.20% | 11.6만 |
|---|
| 2026.07.20 | ₩93,653 | ₩93,680 | ₩92,701 | ₩93,010 | -0.69% | 9.1만 |
|---|
| 2026.07.17 | ₩93,573 | ₩94,485 | ₩93,036 | ₩93,425 | -0.16% | 10.4만 |
|---|
| 2026.07.16 | ₩91,816 | ₩93,573 | ₩91,816 | ₩93,506 | +1.84% | 13.9만 |
|---|
| 2026.07.15 | ₩92,017 | ₩92,674 | ₩91,333 | ₩91,669 | -0.38% | 10.6만 |
|---|
| 2026.07.14 | ₩92,017 | ₩92,286 | ₩91,548 | ₩91,776 | -0.26% | 10.8만 |
|---|
| 2026.07.13 | ₩91,736 | ₩92,554 | ₩91,655 | ₩92,058 | +0.35% | 14.8만 |
|---|
| 2026.07.10 | ₩91,213 | ₩91,548 | ₩90,663 | ₩91,454 | +0.26% | 10.1만 |
|---|
| 2026.07.09 | ₩91,065 | ₩91,494 | ₩90,810 | ₩90,985 | -0.09% | 10.1만 |
|---|
| 2026.07.08 | ₩92,353 | ₩92,353 | ₩90,824 | ₩90,837 | -1.64% | 6.2만 |
|---|
| 2026.07.07 | ₩91,749 | ₩92,902 | ₩91,696 | ₩92,406 | +0.72% | 12.6만 |
|---|
| 2026.07.06 | ₩91,830 | ₩91,883 | ₩90,837 | ₩91,173 | -0.72% | 9.5만 |
|---|
| 2026.07.02 | ₩91,226 | ₩91,991 | ₩91,226 | ₩91,937 | +0.78% | 8.6만 |
|---|
| 2026.07.01 | ₩90,583 | ₩91,655 | ₩90,583 | ₩90,918 | +0.37% | 33.3만 |
|---|
| 2026.06.30 | ₩91,937 | ₩91,937 | ₩90,609 | ₩90,690 | -1.36% | 11.9만 |
|---|
| 2026.06.29 | ₩93,036 | ₩93,036 | ₩91,736 | ₩92,473 | -0.61% | 12.3만 |
|---|
| 2026.06.26 | ₩92,058 | ₩93,157 | ₩92,058 | ₩92,929 | +0.95% | 30.2만 |
|---|
| 2026.06.25 | ₩91,991 | ₩92,044 | ₩90,797 | ₩91,709 | -0.31% | 14.6만 |
|---|
| 2026.06.24 | ₩92,031 | ₩92,353 | ₩91,159 | ₩91,602 | -0.47% | 27.7만 |
|---|
| 2026.06.23 | ₩90,636 | ₩92,111 | ₩90,636 | ₩91,977 | +1.48% | 9.9만 |
|---|
| 2026.06.22 | ₩89,805 | ₩91,199 | ₩89,671 | ₩90,824 | +1.13% | 11.3만 |
|---|
| 2026.06.18 | ₩90,529 | ₩90,985 | ₩89,630 | ₩89,684 | -0.93% | 10.6만 |
|---|
| 2026.06.17 | ₩91,991 | ₩92,058 | ₩89,845 | ₩90,019 | -2.14% | 15.3만 |
|---|
| 2026.06.16 | ₩92,165 | ₩92,809 | ₩91,830 | ₩92,071 | -0.10% | 19.6만 |
|---|
| 2026.06.15 | ₩92,969 | ₩93,090 | ₩91,749 | ₩91,977 | -1.07% | 22.1만 |
|---|
| 2026.06.12 | ₩92,500 | ₩93,573 | ₩92,500 | ₩93,291 | +0.86% | 19.3만 |
|---|
| 2026.06.11 | ₩92,500 | ₩92,983 | ₩92,071 | ₩92,406 | -0.10% | 19.8만 |
|---|
| 2026.06.10 | ₩92,178 | ₩92,983 | ₩92,178 | ₩92,487 | +0.33% | 22만 |
|---|
| 2026.06.09 | ₩90,757 | ₩92,715 | ₩90,757 | ₩92,326 | +1.73% | 14.6만 |
|---|
| 2026.06.08 | ₩91,950 | ₩92,098 | ₩90,368 | ₩90,542 | -1.53% | 9.7만 |
|---|
| 2026.06.05 | ₩91,293 | ₩92,554 | ₩90,931 | ₩91,964 | +0.73% | 9만 |
|---|
| 2026.06.04 | ₩90,127 | ₩91,333 | ₩89,952 | ₩91,293 | +1.29% | 11.2만 |
|---|
| 2026.06.03 | ₩89,376 | ₩90,542 | ₩89,295 | ₩89,510 | +0.15% | 13.5만 |
|---|
| 2026.06.02 | ₩89,215 | ₩89,630 | ₩88,893 | ₩89,362 | +0.17% | 12.3만 |
|---|
| 2026.06.01 | ₩90,395 | ₩90,395 | ₩89,161 | ₩89,161 | -1.36% | 12.6만 |
|---|
| 2026.05.29 | ₩91,347 | ₩91,347 | ₩90,328 | ₩90,703 | -0.70% | 11.2만 |
|---|
| 2026.05.28 | ₩91,615 | ₩92,084 | ₩91,092 | ₩91,441 | -0.19% | 12.9만 |
|---|
| 2026.05.27 | ₩91,830 | ₩92,393 | ₩91,655 | ₩91,682 | -0.16% | 13.5만 |
|---|
| 2026.05.26 | ₩92,004 | ₩92,326 | ₩91,642 | ₩91,964 | -0.04% | 12.1만 |
|---|
| 2026.05.22 | ₩91,843 | ₩92,044 | ₩91,106 | ₩91,628 | -0.23% | 9.7만 |
|---|
| 2026.05.21 | ₩91,052 | ₩91,535 | ₩90,408 | ₩91,468 | +0.46% | 14.1만 |
|---|
| 2026.05.20 | ₩90,100 | ₩91,293 | ₩90,100 | ₩91,293 | +1.32% | 11.7만 |
|---|
| 2026.05.19 | ₩89,684 | ₩90,435 | ₩89,443 | ₩90,301 | +0.69% | 6.4만 |
|---|
| 2026.05.18 | ₩88,839 | ₩89,858 | ₩88,839 | ₩89,805 | +1.09% | 7.8만 |
|---|
| 2026.05.15 | ₩89,644 | ₩89,711 | ₩88,598 | ₩88,598 | -1.17% | 9.8만 |
|---|
| 2026.05.14 | ₩90,636 | ₩90,743 | ₩89,952 | ₩90,033 | -0.67% | 10.6만 |
|---|
| 2026.05.13 | ₩90,904 | ₩90,904 | ₩89,939 | ₩90,462 | -0.49% | 29.3만 |
|---|
| 2026.05.12 | ₩91,427 | ₩91,427 | ₩90,623 | ₩91,199 | -0.25% | 8.5만 |
|---|
| 2026.05.11 | ₩90,931 | ₩91,709 | ₩90,851 | ₩91,199 | +0.29% | 8.9만 |
|---|
| 2026.05.08 | ₩91,065 | ₩91,454 | ₩90,878 | ₩90,945 | -0.13% | 16.9만 |
|---|
| 2026.05.07 | ₩91,561 | ₩91,561 | ₩90,341 | ₩90,730 | -0.91% | 12.2만 |
|---|
| 2026.05.06 | ₩90,904 | ₩91,789 | ₩90,904 | ₩91,535 | +0.69% | 19.4만 |
|---|
| 2026.05.05 | ₩90,636 | ₩90,676 | ₩89,966 | ₩90,489 | -0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩90,435 | ₩91,012 | ₩90,019 | ₩90,341 | -0.10% | 12.8만 |
|---|
| 2026.05.01 | ₩91,079 | ₩91,253 | ₩90,529 | ₩90,824 | -0.28% | 10.5만 |
|---|
| 2026.04.30 | ₩89,228 | ₩91,092 | ₩89,228 | ₩91,052 | +2.04% | 15.7만 |
|---|
| 2026.04.29 | ₩89,443 | ₩89,966 | ₩89,094 | ₩89,443 | 0.00% | 15만 |
|---|
| 2026.04.28 | ₩89,054 | ₩89,845 | ₩88,665 | ₩89,818 | +0.86% | 10.3만 |
|---|
| 2026.04.27 | ₩89,402 | ₩89,711 | ₩88,705 | ₩88,812 | -0.66% | 7.6만 |
|---|
| 2026.04.24 | ₩89,550 | ₩90,247 | ₩89,416 | ₩89,416 | -0.15% | 9.9만 |
|---|
| 2026.04.23 | ₩88,491 | ₩89,832 | ₩88,491 | ₩89,765 | +1.44% | 20.4만 |
|---|
| 2026.04.22 | ₩89,590 | ₩89,952 | ₩88,236 | ₩88,531 | -1.18% | 12.2만 |
|---|
| 2026.04.21 | ₩90,770 | ₩90,891 | ₩89,215 | ₩89,242 | -1.68% | 20.7만 |
|---|
| 2026.04.20 | ₩90,341 | ₩90,918 | ₩90,194 | ₩90,878 | +0.59% | 19.5만 |
|---|
| 2026.04.17 | ₩89,416 | ₩90,703 | ₩89,376 | ₩90,583 | +1.30% | 14.8만 |
|---|
| 2026.04.16 | ₩88,370 | ₩89,175 | ₩88,370 | ₩89,175 | +0.91% | 23.6만 |
|---|
| 2026.04.15 | ₩88,584 | ₩88,584 | ₩87,860 | ₩88,357 | -0.26% | 24.1만 |
|---|
| 2026.04.14 | ₩87,740 | ₩88,625 | ₩87,364 | ₩88,558 | +0.93% | 14.2만 |
|---|
| 2026.04.13 | ₩87,284 | ₩87,820 | ₩86,922 | ₩87,807 | +0.60% | 14만 |
|---|
| 2026.04.10 | ₩87,431 | ₩87,659 | ₩87,096 | ₩87,458 | +0.03% | 6만 |
|---|
| 2026.04.09 | ₩86,224 | ₩87,914 | ₩86,063 | ₩87,230 | +1.17% | 7.4만 |
|---|
| 2026.04.08 | ₩85,996 | ₩86,560 | ₩85,768 | ₩86,399 | +0.47% | 20.4만 |
|---|
| 2026.04.07 | ₩84,669 | ₩85,313 | ₩84,414 | ₩84,950 | +0.33% | 18.1만 |
|---|
| 2026.04.06 | ₩84,749 | ₩85,326 | ₩84,401 | ₩85,085 | +0.40% | 7.8만 |
|---|
| 2026.04.02 | ₩83,006 | ₩84,924 | ₩83,006 | ₩84,790 | +2.15% | 12.2만 |
|---|
| 2026.04.01 | ₩83,100 | ₩83,730 | ₩82,979 | ₩83,462 | +0.44% | 8.8만 |
|---|
| 2026.03.31 | ₩82,403 | ₩83,489 | ₩82,054 | ₩82,993 | +0.72% | 7.7만 |
|---|
| 2026.03.30 | ₩82,094 | ₩82,765 | ₩81,383 | ₩81,665 | -0.52% | 12만 |
|---|
| 2026.03.27 | ₩81,799 | ₩82,215 | ₩81,209 | ₩81,357 | -0.54% | 13.3만 |
|---|
| 2026.03.26 | ₩81,316 | ₩82,376 | ₩81,316 | ₩81,853 | +0.66% | 12.2만 |
|---|
| 2026.03.25 | ₩82,362 | ₩82,456 | ₩81,504 | ₩81,772 | -0.72% | 18.3만 |
|---|
| 2026.03.24 | ₩82,067 | ₩82,818 | ₩81,799 | ₩81,920 | -0.18% | 18.7만 |
|---|
| 2026.03.23 | ₩83,314 | ₩83,516 | ₩82,443 | ₩82,470 | -1.01% | 22.3만 |
|---|
| 2026.03.20 | ₩84,642 | ₩84,790 | ₩81,746 | ₩82,067 | -3.04% | 20.9만 |
|---|
| 2026.03.19 | ₩84,696 | ₩85,058 | ₩84,200 | ₩84,749 | +0.06% | 10.9만 |
|---|
| 2026.03.18 | ₩85,916 | ₩85,996 | ₩84,883 | ₩84,924 | -1.15% | 12.5만 |
|---|
| 2026.03.17 | ₩86,439 | ₩87,029 | ₩86,238 | ₩86,265 | -0.20% | 16.4만 |
|---|
| 2026.03.16 | ₩86,291 | ₩86,948 | ₩86,224 | ₩86,372 | +0.09% | 20.9만 |
|---|
| 2026.03.13 | ₩86,063 | ₩86,694 | ₩85,661 | ₩85,795 | -0.31% | 8.2만 |
|---|
| 2026.03.12 | ₩85,487 | ₩86,171 | ₩85,326 | ₩85,567 | +0.09% | 23.4만 |
|---|
| 2026.03.11 | ₩86,788 | ₩86,788 | ₩85,835 | ₩86,104 | -0.79% | 12.8만 |
|---|
| 2026.03.10 | ₩86,814 | ₩87,780 | ₩86,493 | ₩86,962 | +0.17% | 14.3만 |
|---|
| 2026.03.09 | ₩86,010 | ₩87,230 | ₩85,085 | ₩86,948 | +1.09% | 9.5만 |
|---|
| 2026.03.06 | ₩87,016 | ₩87,083 | ₩86,506 | ₩86,855 | -0.18% | 23.7만 |
|---|
| 2026.03.05 | ₩88,048 | ₩88,048 | ₩86,975 | ₩87,740 | -0.35% | 11.1만 |
|---|
| 2026.03.04 | ₩88,571 | ₩88,652 | ₩87,592 | ₩88,571 | 0.00% | 13.6만 |
|---|
| 2026.03.03 | ₩87,780 | ₩88,732 | ₩86,975 | ₩88,464 | +0.78% | 16.5만 |
|---|
| 2026.03.02 | ₩87,954 | ₩89,161 | ₩87,887 | ₩88,879 | +1.05% | 21.1만 |
|---|
| 2026.02.27 | ₩87,686 | ₩89,081 | ₩87,686 | ₩88,678 | +1.13% | 9.3만 |
|---|
| 2026.02.26 | ₩87,901 | ₩88,289 | ₩87,673 | ₩88,075 | +0.20% | 9만 |
|---|
| 2026.02.25 | ₩88,115 | ₩88,450 | ₩87,565 | ₩87,713 | -0.46% | 13.7만 |
|---|
| 2026.02.24 | ₩87,847 | ₩88,249 | ₩87,606 | ₩88,169 | +0.37% | 10.1만 |
|---|
| 2026.02.23 | ₩87,525 | ₩88,504 | ₩87,525 | ₩87,941 | +0.47% | 6.7만 |
|---|
| 2026.02.20 | ₩86,948 | ₩87,686 | ₩86,868 | ₩87,659 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩86,922 | ₩87,552 | ₩86,586 | ₩86,895 | -0.03% | 6.5만 |
|---|
| 2026.02.18 | ₩88,571 | ₩88,571 | ₩86,922 | ₩87,150 | -1.60% | 10.9만 |
|---|
| 2026.02.17 | ₩88,155 | ₩88,759 | ₩87,740 | ₩88,719 | +0.64% | 18.5만 |
|---|
| 2026.02.13 | ₩86,828 | ₩88,155 | ₩86,801 | ₩87,914 | +1.25% | 8.8만 |
|---|
| 2026.02.12 | ₩86,989 | ₩88,169 | ₩86,707 | ₩86,747 | -0.28% | 25.8만 |
|---|
| 2026.02.11 | ₩85,487 | ₩86,144 | ₩85,259 | ₩85,903 | +0.49% | 12.2만 |
|---|
| 2026.02.10 | ₩84,186 | ₩85,634 | ₩83,837 | ₩85,406 | +1.45% | 21.9만 |
|---|
| 2026.02.09 | ₩83,730 | ₩84,213 | ₩83,167 | ₩84,132 | +0.48% | 17.6만 |
|---|
| 2026.02.06 | ₩82,644 | ₩83,784 | ₩82,644 | ₩83,663 | +1.23% | 30.5만 |
|---|
| 2026.02.05 | ₩82,403 | ₩82,604 | ₩81,665 | ₩82,188 | -0.26% | 21.8만 |
|---|
| 2026.02.04 | ₩81,504 | ₩83,060 | ₩81,504 | ₩82,671 | +1.43% | 21.9만 |
|---|
| 2026.02.03 | ₩81,156 | ₩81,477 | ₩80,686 | ₩81,290 | +0.17% | 18.4만 |
|---|
| 2026.02.02 | ₩82,336 | ₩82,376 | ₩81,088 | ₩81,088 | -1.51% | 13.7만 |
|---|
| 2026.01.30 | ₩81,652 | ₩82,108 | ₩81,021 | ₩82,108 | +0.56% | 14만 |
|---|
| 2026.01.29 | ₩81,008 | ₩82,081 | ₩80,659 | ₩81,987 | +1.21% | 26.8만 |
|---|
| 2026.01.28 | ₩81,263 | ₩81,719 | ₩80,498 | ₩80,659 | -0.74% | 15.7만 |
|---|
| 2026.01.27 | ₩81,370 | ₩81,678 | ₩81,156 | ₩81,477 | +0.13% | 6.5만 |
|---|
| 2026.01.26 | ₩81,464 | ₩81,933 | ₩81,303 | ₩81,451 | -0.02% | 6.6만 |
|---|
| 2026.01.23 | ₩81,182 | ₩81,652 | ₩80,847 | ₩81,491 | +0.38% | 11.6만 |
|---|
| 2026.01.22 | ₩82,201 | ₩82,242 | ₩81,209 | ₩81,249 | -1.16% | 10.7만 |
|---|
| 2026.01.21 | ₩82,215 | ₩82,429 | ₩81,464 | ₩82,121 | -0.11% | 13.1만 |
|---|
| 2026.01.20 | ₩82,939 | ₩83,100 | ₩81,839 | ₩81,906 | -1.24% | 16.2만 |
|---|
| 2026.01.16 | ₩82,108 | ₩83,690 | ₩82,108 | ₩83,516 | +1.71% | 21.3만 |
|---|
| 2026.01.15 | ₩82,000 | ₩82,818 | ₩82,000 | ₩82,456 | +0.56% | 8.1만 |
|---|
| 2026.01.14 | ₩81,156 | ₩81,960 | ₩81,156 | ₩81,960 | +0.99% | 7.5만 |
|---|
| 2026.01.13 | ₩80,646 | ₩81,182 | ₩79,868 | ₩81,129 | +0.60% | 10.2만 |
|---|
| 2026.01.12 | ₩80,525 | ₩81,048 | ₩80,203 | ₩80,512 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩80,297 | ₩80,820 | ₩80,217 | ₩80,391 | +0.12% | 6.3만 |
|---|
| 2026.01.08 | ₩79,305 | ₩80,525 | ₩79,305 | ₩80,244 | +1.18% | 8.6만 |
|---|
| 2026.01.07 | ₩80,834 | ₩80,981 | ₩79,560 | ₩79,560 | -1.58% | 11.6만 |
|---|
| 2026.01.06 | ₩79,788 | ₩80,793 | ₩79,774 | ₩80,592 | +1.01% | 13.1만 |
|---|
| 2026.01.05 | ₩79,734 | ₩80,257 | ₩79,238 | ₩79,989 | +0.32% | 14.4만 |
|---|
| 2026.01.02 | ₩80,056 | ₩80,297 | ₩79,385 | ₩80,016 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩80,713 | ₩80,713 | ₩80,016 | ₩80,016 | -0.86% | 13.6만 |
|---|
| 2025.12.30 | ₩80,646 | ₩80,753 | ₩80,405 | ₩80,700 | +0.07% | 7.7만 |
|---|
| 2025.12.29 | ₩80,391 | ₩80,673 | ₩80,297 | ₩80,525 | +0.17% | 9.1만 |
|---|
| 2025.12.26 | ₩80,002 | ₩80,311 | ₩79,882 | ₩80,297 | +0.37% | 6.3만 |
|---|
| 2025.12.24 | ₩79,761 | ₩80,270 | ₩79,761 | ₩80,163 | +0.50% | 5.9만 |
|---|
| 2025.12.23 | ₩79,654 | ₩79,882 | ₩79,278 | ₩79,627 | -0.03% | 10.1만 |
|---|
| 2025.12.22 | ₩79,064 | ₩79,707 | ₩78,997 | ₩79,627 | +0.71% | 28.8만 |
|---|
| 2025.12.19 | ₩79,251 | ₩79,667 | ₩79,090 | ₩79,090 | -0.20% | 16.5만 |
|---|
| 2025.12.18 | ₩80,324 | ₩80,391 | ₩79,372 | ₩79,479 | -1.05% | 13.2만 |
|---|
| 2025.12.17 | ₩79,654 | ₩80,351 | ₩79,627 | ₩80,029 | +0.47% | 10.6만 |
|---|
| 2025.12.16 | ₩80,458 | ₩80,633 | ₩79,600 | ₩79,667 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩81,182 | ₩81,451 | ₩80,753 | ₩81,437 | +0.31% | 12.9만 |
|---|
| 2025.12.12 | ₩81,088 | ₩81,598 | ₩80,592 | ₩80,834 | -0.31% | 8.4만 |
|---|
| 2025.12.11 | ₩80,686 | ₩81,236 | ₩80,659 | ₩81,008 | +0.40% | 19.8만 |
|---|
| 2025.12.10 | ₩80,498 | ₩81,048 | ₩80,405 | ₩80,485 | -0.02% | 11.8만 |
|---|
| 2025.12.09 | ₩81,021 | ₩81,571 | ₩80,284 | ₩80,338 | -0.84% | 19.1만 |
|---|
| 2025.12.08 | ₩81,290 | ₩81,290 | ₩80,780 | ₩80,901 | -0.48% | 14.9만 |
|---|
| 2025.12.05 | ₩81,303 | ₩81,652 | ₩81,129 | ₩81,276 | -0.03% | 13.1만 |
|---|
| 2025.12.04 | ₩81,290 | ₩81,826 | ₩81,182 | ₩81,303 | +0.02% | 16만 |
|---|
| 2025.12.03 | ₩81,249 | ₩81,518 | ₩80,968 | ₩81,397 | +0.18% | 12.3만 |
|---|
| 2025.12.02 | ₩81,558 | ₩81,585 | ₩80,887 | ₩81,156 | -0.49% | 11.6만 |
|---|
| 2025.12.01 | ₩81,853 | ₩81,880 | ₩81,357 | ₩81,357 | -0.61% | 10.1만 |
|---|
| 2025.11.28 | ₩82,054 | ₩82,778 | ₩82,054 | ₩82,496 | +0.54% | 4.9만 |
|---|
| 2025.11.26 | ₩81,826 | ₩82,577 | ₩81,652 | ₩82,215 | +0.48% | 8.4만 |
|---|
| 2025.11.25 | ₩81,598 | ₩82,255 | ₩81,598 | ₩81,786 | +0.23% | 9.3만 |
|---|
| 2025.11.24 | ₩81,303 | ₩81,451 | ₩80,780 | ₩81,343 | +0.05% | 12.3만 |
|---|
| 2025.11.21 | ₩80,579 | ₩81,678 | ₩80,498 | ₩81,316 | +0.92% | 10만 |
|---|
| 2025.11.20 | ₩81,048 | ₩81,437 | ₩80,324 | ₩80,364 | -0.84% | 10.8만 |
|---|
| 2025.11.19 | ₩81,236 | ₩81,437 | ₩80,378 | ₩80,606 | -0.78% | 7.4만 |
|---|
| 2025.11.18 | ₩81,035 | ₩81,531 | ₩80,726 | ₩81,290 | +0.31% | 6만 |
|---|
| 2025.11.17 | ₩81,504 | ₩81,880 | ₩80,767 | ₩80,968 | -0.66% | 9.9만 |
|---|
| 2025.11.14 | ₩81,129 | ₩81,759 | ₩81,102 | ₩81,397 | +0.33% | 8.7만 |
|---|
| 2025.11.13 | ₩82,108 | ₩82,108 | ₩81,075 | ₩81,129 | -1.19% | 4.3만 |
|---|
| 2025.11.12 | ₩82,698 | ₩82,791 | ₩82,242 | ₩82,242 | -0.55% | 5.9만 |
|---|
| 2025.11.11 | ₩82,134 | ₩82,993 | ₩82,134 | ₩82,926 | +0.96% | 3.9만 |
|---|
| 2025.11.10 | ₩82,215 | ₩82,376 | ₩81,544 | ₩82,027 | -0.23% | 4.9만 |
|---|
| 2025.11.07 | ₩80,981 | ₩82,134 | ₩80,981 | ₩82,121 | +1.41% | 3.7만 |
|---|
| 2025.11.06 | ₩81,263 | ₩81,464 | ₩80,941 | ₩80,981 | -0.35% | 5.7만 |
|---|
| 2025.11.05 | ₩81,571 | ₩81,652 | ₩81,048 | ₩81,276 | -0.36% | 7.3만 |
|---|
| 2025.11.04 | ₩81,035 | ₩81,410 | ₩80,928 | ₩81,330 | +0.36% | 6.9만 |
|---|
| 2025.11.03 | ₩80,887 | ₩81,142 | ₩80,056 | ₩81,075 | +0.23% | 12.2만 |
|---|
| 2025.10.31 | ₩80,633 | ₩81,504 | ₩80,418 | ₩81,156 | +0.65% | 5.9만 |
|---|
| 2025.10.30 | ₩80,244 | ₩81,571 | ₩80,244 | ₩81,075 | +1.04% | 11.1만 |
|---|
| 2025.10.29 | ₩82,027 | ₩82,027 | ₩80,284 | ₩80,378 | -2.01% | 6.8만 |
|---|
| 2025.10.28 | ₩83,998 | ₩83,998 | ₩82,389 | ₩82,416 | -1.88% | 8만 |
|---|
| 2025.10.27 | ₩84,092 | ₩84,146 | ₩83,636 | ₩84,119 | +0.03% | 4.8만 |
|---|
| 2025.10.24 | ₩83,945 | ₩84,401 | ₩83,931 | ₩83,945 | 0.00% | 4.9만 |
|---|
| 2025.10.23 | ₩83,904 | ₩84,159 | ₩82,926 | ₩83,623 | -0.34% | 5.3만 |
|---|
| 2025.10.22 | ₩83,556 | ₩83,891 | ₩83,395 | ₩83,784 | +0.27% | 4.1만 |
|---|
| 2025.10.21 | ₩83,784 | ₩83,945 | ₩83,341 | ₩83,462 | -0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩83,355 | ₩83,864 | ₩83,247 | ₩83,851 | +0.60% | 6.1만 |
|---|
| 2025.10.17 | ₩82,510 | ₩83,100 | ₩82,228 | ₩83,033 | +0.63% | 5.3만 |
|---|
| 2025.10.16 | ₩82,738 | ₩83,180 | ₩82,443 | ₩82,510 | -0.28% | 12.7만 |
|---|
| 2025.10.15 | ₩81,732 | ₩82,885 | ₩81,732 | ₩82,711 | +1.20% | 4.5만 |
|---|
| 2025.10.14 | ₩80,552 | ₩81,611 | ₩80,552 | ₩81,558 | +1.25% | 5.2만 |
|---|
| 2025.10.13 | ₩80,096 | ₩80,793 | ₩80,096 | ₩80,700 | +0.75% | 5.4만 |
|---|
| 2025.10.10 | ₩81,263 | ₩81,397 | ₩80,190 | ₩80,311 | -1.17% | 7.7만 |
|---|