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 | ₩85,166 | ₩86,159 | ₩85,072 | ₩85,931 | +0.90% | 38.6만 |
| 2026.10.08 | ₩83,745 | ₩84,335 | ₩83,235 | ₩84,187 | +0.53% | 21.8만 |
| 2026.10.07 | ₩84,804 | ₩84,858 | ₩83,798 | ₩83,798 | -1.19% | 25.3만 |
| 2026.10.06 | ₩84,040 | ₩85,166 | ₩84,040 | ₩84,898 | +1.02% | 20만 |
| 2026.10.05 | ₩84,093 | ₩84,268 | ₩83,369 | ₩83,986 | -0.13% | 22.3만 |
| 2026.10.02 | ₩84,348 | ₩85,046 | ₩84,026 | ₩84,147 | -0.24% | 14.6만 |
| 2026.10.01 | ₩84,013 | ₩84,026 | ₩83,289 | ₩83,825 | -0.22% | 21.6만 |
| 2026.09.30 | ₩85,367 | ₩85,367 | ₩84,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,348 |
| -1.19% |
| 24.5만 |
| 2026.09.29 | ₩85,367 | ₩85,515 | ₩84,764 | ₩85,207 | -0.19% | 24.3만 |
|---|
| 2026.09.28 | ₩85,327 | ₩85,957 | ₩84,938 | ₩85,247 | -0.09% | 27.5만 |
|---|
| 2026.09.25 | ₩85,716 | ₩85,743 | ₩84,925 | ₩85,461 | -0.30% | 34만 |
|---|
| 2026.09.24 | ₩86,226 | ₩86,320 | ₩85,502 | ₩85,528 | -0.81% | 29.5만 |
|---|
| 2026.09.23 | ₩86,829 | ₩87,030 | ₩85,877 | ₩85,917 | -1.05% | 10.4만 |
|---|
| 2026.09.22 | ₩87,567 | ₩87,567 | ₩86,990 | ₩87,164 | -0.46% | 12.7만 |
|---|
| 2026.09.21 | ₩86,708 | ₩87,366 | ₩86,708 | ₩87,272 | +0.65% | 12.2만 |
|---|
| 2026.09.18 | ₩86,829 | ₩86,963 | ₩86,454 | ₩86,467 | -0.42% | 11.5만 |
|---|
| 2026.09.17 | ₩87,607 | ₩87,607 | ₩87,070 | ₩87,312 | -0.34% | 20.5만 |
|---|
| 2026.09.16 | ₩87,593 | ₩88,358 | ₩86,601 | ₩86,977 | -0.70% | 20.3만 |
|---|
| 2026.09.15 | ₩87,741 | ₩87,741 | ₩86,856 | ₩87,526 | -0.24% | 266만 |
|---|
| 2026.09.14 | ₩88,720 | ₩89,122 | ₩87,982 | ₩88,251 | -0.53% | 6.3만 |
|---|
| 2026.09.11 | ₩88,814 | ₩89,189 | ₩88,505 | ₩88,894 | +0.09% | 7.1만 |
|---|
| 2026.09.10 | ₩89,243 | ₩89,337 | ₩88,009 | ₩88,197 | -1.17% | 15.8만 |
|---|
| 2026.09.09 | ₩89,793 | ₩89,980 | ₩88,867 | ₩88,948 | -0.94% | 9.1만 |
|---|
| 2026.09.08 | ₩89,471 | ₩90,638 | ₩89,471 | ₩89,927 | +0.51% | 11.3만 |
|---|
| 2026.09.04 | ₩89,913 | ₩90,530 | ₩89,712 | ₩89,766 | -0.16% | 6.6만 |
|---|
| 2026.09.03 | ₩89,806 | ₩90,436 | ₩89,645 | ₩90,436 | +0.70% | 12.1만 |
|---|
| 2026.09.02 | ₩90,128 | ₩90,262 | ₩89,122 | ₩89,578 | -0.61% | 10.6만 |
|---|
| 2026.09.01 | ₩90,208 | ₩90,584 | ₩89,793 | ₩90,182 | -0.03% | 49.7만 |
|---|
| 2026.08.31 | ₩90,503 | ₩90,503 | ₩89,685 | ₩90,289 | -0.24% | 9.3만 |
|---|
| 2026.08.28 | ₩91,751 | ₩91,818 | ₩90,718 | ₩90,892 | -0.94% | 6만 |
|---|
| 2026.08.27 | ₩91,885 | ₩91,938 | ₩91,308 | ₩91,308 | -0.63% | 9.9만 |
|---|
| 2026.08.26 | ₩92,783 | ₩92,931 | ₩92,113 | ₩92,153 | -0.68% | 10.1만 |
|---|
| 2026.08.25 | ₩92,756 | ₩93,118 | ₩92,354 | ₩92,716 | -0.04% | 17.6만 |
|---|
| 2026.08.24 | ₩92,260 | ₩92,743 | ₩91,911 | ₩92,662 | +0.44% | 34.8만 |
|---|
| 2026.08.21 | ₩92,367 | ₩92,501 | ₩91,804 | ₩92,005 | -0.39% | 5.8만 |
|---|
| 2026.08.20 | ₩92,019 | ₩92,609 | ₩91,791 | ₩92,139 | +0.13% | 5.9만 |
|---|
| 2026.08.19 | ₩91,898 | ₩92,166 | ₩91,228 | ₩91,938 | +0.04% | 9.7만 |
|---|
| 2026.08.18 | ₩91,992 | ₩92,542 | ₩91,456 | ₩91,482 | -0.55% | 10만 |
|---|
| 2026.08.17 | ₩92,166 | ₩92,193 | ₩91,630 | ₩91,831 | -0.36% | 8.7만 |
|---|
| 2026.08.14 | ₩92,582 | ₩92,837 | ₩92,381 | ₩92,609 | +0.03% | 6.6만 |
|---|
| 2026.08.13 | ₩91,469 | ₩92,542 | ₩91,469 | ₩92,287 | +0.89% | 6.6만 |
|---|
| 2026.08.12 | ₩90,584 | ₩91,254 | ₩90,544 | ₩91,120 | +0.59% | 7.8만 |
|---|
| 2026.08.11 | ₩90,959 | ₩91,013 | ₩90,195 | ₩90,302 | -0.72% | 8.8만 |
|---|
| 2026.08.10 | ₩91,871 | ₩91,871 | ₩90,691 | ₩90,959 | -0.99% | 11.5만 |
|---|
| 2026.08.07 | ₩92,180 | ₩92,649 | ₩91,549 | ₩92,220 | +0.04% | 7.6만 |
|---|
| 2026.08.06 | ₩92,837 | ₩93,159 | ₩91,616 | ₩91,818 | -1.10% | 13.1만 |
|---|
| 2026.08.05 | ₩92,649 | ₩92,649 | ₩91,415 | ₩92,475 | -0.19% | 14.9만 |
|---|
| 2026.08.04 | ₩92,394 | ₩92,797 | ₩91,228 | ₩92,622 | +0.25% | 58.2만 |
|---|
| 2026.08.03 | ₩92,971 | ₩93,226 | ₩92,233 | ₩92,676 | -0.32% | 12.6만 |
|---|
| 2026.07.31 | ₩92,890 | ₩92,890 | ₩92,126 | ₩92,475 | -0.45% | 10.5만 |
|---|
| 2026.07.30 | ₩94,312 | ₩94,647 | ₩92,341 | ₩92,984 | -1.41% | 21만 |
|---|
| 2026.07.29 | ₩93,963 | ₩94,888 | ₩93,749 | ₩94,459 | +0.53% | 18.3만 |
|---|
| 2026.07.28 | ₩94,714 | ₩95,224 | ₩94,298 | ₩94,298 | -0.44% | 12.4만 |
|---|
| 2026.07.27 | ₩94,593 | ₩94,593 | ₩93,695 | ₩93,842 | -0.79% | 10.9만 |
|---|
| 2026.07.24 | ₩93,293 | ₩94,808 | ₩93,293 | ₩94,406 | +1.19% | 34.3만 |
|---|
| 2026.07.23 | ₩92,153 | ₩93,226 | ₩92,153 | ₩92,461 | +0.33% | 5.3만 |
|---|
| 2026.07.22 | ₩93,078 | ₩93,132 | ₩92,475 | ₩92,622 | -0.49% | 5만 |
|---|
| 2026.07.21 | ₩93,078 | ₩93,319 | ₩92,662 | ₩92,890 | -0.20% | 11.6만 |
|---|
| 2026.07.20 | ₩93,655 | ₩93,682 | ₩92,703 | ₩93,011 | -0.69% | 9.1만 |
|---|
| 2026.07.17 | ₩93,574 | ₩94,486 | ₩93,038 | ₩93,427 | -0.16% | 10.4만 |
|---|
| 2026.07.16 | ₩91,818 | ₩93,574 | ₩91,818 | ₩93,507 | +1.84% | 13.9만 |
|---|
| 2026.07.15 | ₩92,019 | ₩92,676 | ₩91,335 | ₩91,670 | -0.38% | 10.6만 |
|---|
| 2026.07.14 | ₩92,019 | ₩92,287 | ₩91,549 | ₩91,777 | -0.26% | 10.8만 |
|---|
| 2026.07.13 | ₩91,737 | ₩92,555 | ₩91,657 | ₩92,059 | +0.35% | 14.8만 |
|---|
| 2026.07.10 | ₩91,214 | ₩91,549 | ₩90,664 | ₩91,456 | +0.26% | 10.1만 |
|---|
| 2026.07.09 | ₩91,067 | ₩91,496 | ₩90,812 | ₩90,986 | -0.09% | 10.1만 |
|---|
| 2026.07.08 | ₩92,354 | ₩92,354 | ₩90,825 | ₩90,839 | -1.64% | 6.2만 |
|---|
| 2026.07.07 | ₩91,751 | ₩92,904 | ₩91,697 | ₩92,408 | +0.72% | 12.6만 |
|---|
| 2026.07.06 | ₩91,831 | ₩91,885 | ₩90,839 | ₩91,174 | -0.72% | 9.5만 |
|---|
| 2026.07.02 | ₩91,228 | ₩91,992 | ₩91,228 | ₩91,938 | +0.78% | 8.6만 |
|---|
| 2026.07.01 | ₩90,584 | ₩91,657 | ₩90,584 | ₩90,919 | +0.37% | 33.3만 |
|---|
| 2026.06.30 | ₩91,938 | ₩91,938 | ₩90,611 | ₩90,691 | -1.36% | 11.9만 |
|---|
| 2026.06.29 | ₩93,038 | ₩93,038 | ₩91,737 | ₩92,475 | -0.61% | 12.3만 |
|---|
| 2026.06.26 | ₩92,059 | ₩93,159 | ₩92,059 | ₩92,931 | +0.95% | 30.2만 |
|---|
| 2026.06.25 | ₩91,992 | ₩92,046 | ₩90,798 | ₩91,710 | -0.31% | 14.6만 |
|---|
| 2026.06.24 | ₩92,032 | ₩92,354 | ₩91,161 | ₩91,603 | -0.47% | 27.7만 |
|---|
| 2026.06.23 | ₩90,638 | ₩92,113 | ₩90,638 | ₩91,978 | +1.48% | 9.9만 |
|---|
| 2026.06.22 | ₩89,806 | ₩91,201 | ₩89,672 | ₩90,825 | +1.13% | 11.3만 |
|---|
| 2026.06.18 | ₩90,530 | ₩90,986 | ₩89,632 | ₩89,685 | -0.93% | 10.6만 |
|---|
| 2026.06.17 | ₩91,992 | ₩92,059 | ₩89,846 | ₩90,021 | -2.14% | 15.3만 |
|---|
| 2026.06.16 | ₩92,166 | ₩92,810 | ₩91,831 | ₩92,072 | -0.10% | 19.6만 |
|---|
| 2026.06.15 | ₩92,971 | ₩93,092 | ₩91,751 | ₩91,978 | -1.07% | 22.1만 |
|---|
| 2026.06.12 | ₩92,501 | ₩93,574 | ₩92,501 | ₩93,293 | +0.86% | 19.3만 |
|---|
| 2026.06.11 | ₩92,501 | ₩92,984 | ₩92,072 | ₩92,408 | -0.10% | 19.8만 |
|---|
| 2026.06.10 | ₩92,180 | ₩92,984 | ₩92,180 | ₩92,488 | +0.33% | 22만 |
|---|
| 2026.06.09 | ₩90,758 | ₩92,716 | ₩90,758 | ₩92,327 | +1.73% | 14.6만 |
|---|
| 2026.06.08 | ₩91,952 | ₩92,099 | ₩90,369 | ₩90,544 | -1.53% | 9.7만 |
|---|
| 2026.06.05 | ₩91,295 | ₩92,555 | ₩90,933 | ₩91,965 | +0.73% | 9만 |
|---|
| 2026.06.04 | ₩90,128 | ₩91,335 | ₩89,954 | ₩91,295 | +1.29% | 11.2만 |
|---|
| 2026.06.03 | ₩89,377 | ₩90,544 | ₩89,297 | ₩89,511 | +0.15% | 13.5만 |
|---|
| 2026.06.02 | ₩89,216 | ₩89,632 | ₩88,894 | ₩89,364 | +0.17% | 12.3만 |
|---|
| 2026.06.01 | ₩90,396 | ₩90,396 | ₩89,162 | ₩89,162 | -1.36% | 12.6만 |
|---|
| 2026.05.29 | ₩91,348 | ₩91,348 | ₩90,329 | ₩90,705 | -0.70% | 11.2만 |
|---|
| 2026.05.28 | ₩91,616 | ₩92,086 | ₩91,093 | ₩91,442 | -0.19% | 12.9만 |
|---|
| 2026.05.27 | ₩91,831 | ₩92,394 | ₩91,657 | ₩91,683 | -0.16% | 13.5만 |
|---|
| 2026.05.26 | ₩92,005 | ₩92,327 | ₩91,643 | ₩91,965 | -0.04% | 12.1만 |
|---|
| 2026.05.22 | ₩91,844 | ₩92,046 | ₩91,107 | ₩91,630 | -0.23% | 9.7만 |
|---|
| 2026.05.21 | ₩91,053 | ₩91,536 | ₩90,410 | ₩91,469 | +0.46% | 14.1만 |
|---|
| 2026.05.20 | ₩90,101 | ₩91,295 | ₩90,101 | ₩91,295 | +1.32% | 11.7만 |
|---|
| 2026.05.19 | ₩89,685 | ₩90,436 | ₩89,444 | ₩90,302 | +0.69% | 6.4만 |
|---|
| 2026.05.18 | ₩88,841 | ₩89,860 | ₩88,841 | ₩89,806 | +1.09% | 7.8만 |
|---|
| 2026.05.15 | ₩89,645 | ₩89,712 | ₩88,599 | ₩88,599 | -1.17% | 9.8만 |
|---|
| 2026.05.14 | ₩90,638 | ₩90,745 | ₩89,954 | ₩90,034 | -0.67% | 10.6만 |
|---|
| 2026.05.13 | ₩90,906 | ₩90,906 | ₩89,940 | ₩90,463 | -0.49% | 29.3만 |
|---|
| 2026.05.12 | ₩91,429 | ₩91,429 | ₩90,624 | ₩91,201 | -0.25% | 8.5만 |
|---|
| 2026.05.11 | ₩90,933 | ₩91,710 | ₩90,852 | ₩91,201 | +0.29% | 8.9만 |
|---|
| 2026.05.08 | ₩91,067 | ₩91,456 | ₩90,879 | ₩90,946 | -0.13% | 16.9만 |
|---|
| 2026.05.07 | ₩91,563 | ₩91,563 | ₩90,342 | ₩90,731 | -0.91% | 12.2만 |
|---|
| 2026.05.06 | ₩90,906 | ₩91,791 | ₩90,906 | ₩91,536 | +0.69% | 19.4만 |
|---|
| 2026.05.05 | ₩90,638 | ₩90,678 | ₩89,967 | ₩90,490 | -0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩90,436 | ₩91,013 | ₩90,021 | ₩90,342 | -0.10% | 12.8만 |
|---|
| 2026.05.01 | ₩91,080 | ₩91,254 | ₩90,530 | ₩90,825 | -0.28% | 10.5만 |
|---|
| 2026.04.30 | ₩89,229 | ₩91,093 | ₩89,229 | ₩91,053 | +2.04% | 15.7만 |
|---|
| 2026.04.29 | ₩89,444 | ₩89,967 | ₩89,095 | ₩89,444 | 0.00% | 15만 |
|---|
| 2026.04.28 | ₩89,055 | ₩89,846 | ₩88,666 | ₩89,820 | +0.86% | 10.3만 |
|---|
| 2026.04.27 | ₩89,404 | ₩89,712 | ₩88,706 | ₩88,814 | -0.66% | 7.6만 |
|---|
| 2026.04.24 | ₩89,551 | ₩90,249 | ₩89,417 | ₩89,417 | -0.15% | 9.9만 |
|---|
| 2026.04.23 | ₩88,492 | ₩89,833 | ₩88,492 | ₩89,766 | +1.44% | 20.4만 |
|---|
| 2026.04.22 | ₩89,592 | ₩89,954 | ₩88,237 | ₩88,532 | -1.18% | 12.2만 |
|---|
| 2026.04.21 | ₩90,772 | ₩90,892 | ₩89,216 | ₩89,243 | -1.68% | 20.7만 |
|---|
| 2026.04.20 | ₩90,342 | ₩90,919 | ₩90,195 | ₩90,879 | +0.59% | 19.5만 |
|---|
| 2026.04.17 | ₩89,417 | ₩90,705 | ₩89,377 | ₩90,584 | +1.30% | 14.8만 |
|---|
| 2026.04.16 | ₩88,371 | ₩89,176 | ₩88,371 | ₩89,176 | +0.91% | 23.6만 |
|---|
| 2026.04.15 | ₩88,586 | ₩88,586 | ₩87,862 | ₩88,358 | -0.26% | 24.1만 |
|---|
| 2026.04.14 | ₩87,741 | ₩88,626 | ₩87,366 | ₩88,559 | +0.93% | 14.2만 |
|---|
| 2026.04.13 | ₩87,285 | ₩87,821 | ₩86,923 | ₩87,808 | +0.60% | 14만 |
|---|
| 2026.04.10 | ₩87,433 | ₩87,661 | ₩87,097 | ₩87,459 | +0.03% | 6만 |
|---|
| 2026.04.09 | ₩86,226 | ₩87,915 | ₩86,065 | ₩87,231 | +1.17% | 7.4만 |
|---|
| 2026.04.08 | ₩85,998 | ₩86,561 | ₩85,770 | ₩86,400 | +0.47% | 20.4만 |
|---|
| 2026.04.07 | ₩84,670 | ₩85,314 | ₩84,415 | ₩84,952 | +0.33% | 18.1만 |
|---|
| 2026.04.06 | ₩84,751 | ₩85,327 | ₩84,402 | ₩85,086 | +0.40% | 7.8만 |
|---|
| 2026.04.02 | ₩83,007 | ₩84,925 | ₩83,007 | ₩84,791 | +2.15% | 12.2만 |
|---|
| 2026.04.01 | ₩83,101 | ₩83,731 | ₩82,980 | ₩83,463 | +0.44% | 8.8만 |
|---|
| 2026.03.31 | ₩82,404 | ₩83,490 | ₩82,055 | ₩82,994 | +0.72% | 7.7만 |
|---|
| 2026.03.30 | ₩82,095 | ₩82,766 | ₩81,385 | ₩81,666 | -0.52% | 12만 |
|---|
| 2026.03.27 | ₩81,800 | ₩82,216 | ₩81,210 | ₩81,358 | -0.54% | 13.3만 |
|---|
| 2026.03.26 | ₩81,318 | ₩82,377 | ₩81,318 | ₩81,854 | +0.66% | 12.2만 |
|---|
| 2026.03.25 | ₩82,364 | ₩82,457 | ₩81,505 | ₩81,774 | -0.72% | 18.3만 |
|---|
| 2026.03.24 | ₩82,069 | ₩82,820 | ₩81,800 | ₩81,921 | -0.18% | 18.7만 |
|---|
| 2026.03.23 | ₩83,316 | ₩83,517 | ₩82,444 | ₩82,471 | -1.01% | 22.3만 |
|---|
| 2026.03.20 | ₩84,643 | ₩84,791 | ₩81,747 | ₩82,069 | -3.04% | 20.9만 |
|---|
| 2026.03.19 | ₩84,697 | ₩85,059 | ₩84,201 | ₩84,751 | +0.06% | 10.9만 |
|---|
| 2026.03.18 | ₩85,917 | ₩85,998 | ₩84,885 | ₩84,925 | -1.15% | 12.5만 |
|---|
| 2026.03.17 | ₩86,440 | ₩87,030 | ₩86,239 | ₩86,266 | -0.20% | 16.4만 |
|---|
| 2026.03.16 | ₩86,293 | ₩86,950 | ₩86,226 | ₩86,373 | +0.09% | 20.9만 |
|---|
| 2026.03.13 | ₩86,065 | ₩86,695 | ₩85,662 | ₩85,797 | -0.31% | 8.2만 |
|---|
| 2026.03.12 | ₩85,488 | ₩86,172 | ₩85,327 | ₩85,569 | +0.09% | 23.4만 |
|---|
| 2026.03.11 | ₩86,789 | ₩86,789 | ₩85,837 | ₩86,105 | -0.79% | 12.8만 |
|---|
| 2026.03.10 | ₩86,816 | ₩87,781 | ₩86,494 | ₩86,963 | +0.17% | 14.3만 |
|---|
| 2026.03.09 | ₩86,011 | ₩87,231 | ₩85,086 | ₩86,950 | +1.09% | 9.5만 |
|---|
| 2026.03.06 | ₩87,017 | ₩87,084 | ₩86,507 | ₩86,856 | -0.18% | 23.7만 |
|---|
| 2026.03.05 | ₩88,049 | ₩88,049 | ₩86,977 | ₩87,741 | -0.35% | 11.1만 |
|---|
| 2026.03.04 | ₩88,572 | ₩88,653 | ₩87,593 | ₩88,572 | 0.00% | 13.6만 |
|---|
| 2026.03.03 | ₩87,781 | ₩88,733 | ₩86,977 | ₩88,465 | +0.78% | 16.5만 |
|---|
| 2026.03.02 | ₩87,956 | ₩89,162 | ₩87,888 | ₩88,881 | +1.05% | 21.1만 |
|---|
| 2026.02.27 | ₩87,687 | ₩89,082 | ₩87,687 | ₩88,680 | +1.13% | 9.3만 |
|---|
| 2026.02.26 | ₩87,902 | ₩88,291 | ₩87,674 | ₩88,076 | +0.20% | 9만 |
|---|
| 2026.02.25 | ₩88,116 | ₩88,452 | ₩87,567 | ₩87,714 | -0.46% | 13.7만 |
|---|
| 2026.02.24 | ₩87,848 | ₩88,251 | ₩87,607 | ₩88,170 | +0.37% | 10.1만 |
|---|
| 2026.02.23 | ₩87,526 | ₩88,505 | ₩87,526 | ₩87,942 | +0.47% | 6.7만 |
|---|
| 2026.02.20 | ₩86,950 | ₩87,687 | ₩86,869 | ₩87,661 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩86,923 | ₩87,553 | ₩86,588 | ₩86,896 | -0.03% | 6.5만 |
|---|
| 2026.02.18 | ₩88,572 | ₩88,572 | ₩86,923 | ₩87,151 | -1.60% | 10.9만 |
|---|
| 2026.02.17 | ₩88,157 | ₩88,760 | ₩87,741 | ₩88,720 | +0.64% | 18.5만 |
|---|
| 2026.02.13 | ₩86,829 | ₩88,157 | ₩86,802 | ₩87,915 | +1.25% | 8.8만 |
|---|
| 2026.02.12 | ₩86,990 | ₩88,170 | ₩86,708 | ₩86,749 | -0.28% | 25.8만 |
|---|
| 2026.02.11 | ₩85,488 | ₩86,145 | ₩85,260 | ₩85,904 | +0.49% | 12.2만 |
|---|
| 2026.02.10 | ₩84,187 | ₩85,636 | ₩83,839 | ₩85,408 | +1.45% | 21.9만 |
|---|
| 2026.02.09 | ₩83,731 | ₩84,214 | ₩83,168 | ₩84,134 | +0.48% | 17.6만 |
|---|
| 2026.02.06 | ₩82,645 | ₩83,785 | ₩82,645 | ₩83,664 | +1.23% | 30.5만 |
|---|
| 2026.02.05 | ₩82,404 | ₩82,605 | ₩81,666 | ₩82,189 | -0.26% | 21.8만 |
|---|
| 2026.02.04 | ₩81,505 | ₩83,061 | ₩81,505 | ₩82,672 | +1.43% | 21.9만 |
|---|
| 2026.02.03 | ₩81,157 | ₩81,479 | ₩80,687 | ₩81,291 | +0.17% | 18.4만 |
|---|
| 2026.02.02 | ₩82,337 | ₩82,377 | ₩81,090 | ₩81,090 | -1.51% | 13.7만 |
|---|
| 2026.01.30 | ₩81,653 | ₩82,109 | ₩81,023 | ₩82,109 | +0.56% | 14만 |
|---|
| 2026.01.29 | ₩81,009 | ₩82,082 | ₩80,661 | ₩81,988 | +1.21% | 26.8만 |
|---|
| 2026.01.28 | ₩81,264 | ₩81,720 | ₩80,500 | ₩80,661 | -0.74% | 15.7만 |
|---|
| 2026.01.27 | ₩81,371 | ₩81,680 | ₩81,157 | ₩81,479 | +0.13% | 6.5만 |
|---|
| 2026.01.26 | ₩81,465 | ₩81,934 | ₩81,304 | ₩81,452 | -0.02% | 6.6만 |
|---|
| 2026.01.23 | ₩81,184 | ₩81,653 | ₩80,848 | ₩81,492 | +0.38% | 11.6만 |
|---|
| 2026.01.22 | ₩82,203 | ₩82,243 | ₩81,210 | ₩81,251 | -1.16% | 10.7만 |
|---|
| 2026.01.21 | ₩82,216 | ₩82,431 | ₩81,465 | ₩82,122 | -0.11% | 13.1만 |
|---|
| 2026.01.20 | ₩82,940 | ₩83,101 | ₩81,841 | ₩81,908 | -1.24% | 16.2만 |
|---|
| 2026.01.16 | ₩82,109 | ₩83,691 | ₩82,109 | ₩83,517 | +1.71% | 21.3만 |
|---|
| 2026.01.15 | ₩82,002 | ₩82,820 | ₩82,002 | ₩82,457 | +0.56% | 8.1만 |
|---|
| 2026.01.14 | ₩81,157 | ₩81,961 | ₩81,157 | ₩81,961 | +0.99% | 7.5만 |
|---|
| 2026.01.13 | ₩80,647 | ₩81,184 | ₩79,869 | ₩81,130 | +0.60% | 10.2만 |
|---|
| 2026.01.12 | ₩80,526 | ₩81,049 | ₩80,205 | ₩80,513 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩80,298 | ₩80,821 | ₩80,218 | ₩80,392 | +0.12% | 6.3만 |
|---|
| 2026.01.08 | ₩79,306 | ₩80,526 | ₩79,306 | ₩80,245 | +1.18% | 8.6만 |
|---|
| 2026.01.07 | ₩80,835 | ₩80,982 | ₩79,561 | ₩79,561 | -1.58% | 11.6만 |
|---|
| 2026.01.06 | ₩79,789 | ₩80,795 | ₩79,775 | ₩80,593 | +1.01% | 13.1만 |
|---|
| 2026.01.05 | ₩79,735 | ₩80,258 | ₩79,239 | ₩79,990 | +0.32% | 14.4만 |
|---|
| 2026.01.02 | ₩80,057 | ₩80,298 | ₩79,387 | ₩80,017 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩80,714 | ₩80,714 | ₩80,017 | ₩80,017 | -0.86% | 13.6만 |
|---|
| 2025.12.30 | ₩80,647 | ₩80,754 | ₩80,406 | ₩80,701 | +0.07% | 7.7만 |
|---|
| 2025.12.29 | ₩80,392 | ₩80,674 | ₩80,298 | ₩80,526 | +0.17% | 9.1만 |
|---|
| 2025.12.26 | ₩80,003 | ₩80,312 | ₩79,883 | ₩80,298 | +0.37% | 6.3만 |
|---|
| 2025.12.24 | ₩79,762 | ₩80,272 | ₩79,762 | ₩80,164 | +0.50% | 5.9만 |
|---|
| 2025.12.23 | ₩79,655 | ₩79,883 | ₩79,279 | ₩79,628 | -0.03% | 10.1만 |
|---|
| 2025.12.22 | ₩79,065 | ₩79,708 | ₩78,998 | ₩79,628 | +0.71% | 28.8만 |
|---|
| 2025.12.19 | ₩79,253 | ₩79,668 | ₩79,092 | ₩79,092 | -0.20% | 16.5만 |
|---|
| 2025.12.18 | ₩80,325 | ₩80,392 | ₩79,373 | ₩79,480 | -1.05% | 13.2만 |
|---|
| 2025.12.17 | ₩79,655 | ₩80,352 | ₩79,628 | ₩80,030 | +0.47% | 10.6만 |
|---|
| 2025.12.16 | ₩80,459 | ₩80,634 | ₩79,601 | ₩79,668 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩81,184 | ₩81,452 | ₩80,754 | ₩81,438 | +0.31% | 12.9만 |
|---|
| 2025.12.12 | ₩81,090 | ₩81,599 | ₩80,593 | ₩80,835 | -0.31% | 8.4만 |
|---|
| 2025.12.11 | ₩80,687 | ₩81,237 | ₩80,661 | ₩81,009 | +0.40% | 19.8만 |
|---|
| 2025.12.10 | ₩80,500 | ₩81,049 | ₩80,406 | ₩80,486 | -0.02% | 11.8만 |
|---|
| 2025.12.09 | ₩81,023 | ₩81,572 | ₩80,285 | ₩80,339 | -0.84% | 19.1만 |
|---|
| 2025.12.08 | ₩81,291 | ₩81,291 | ₩80,781 | ₩80,902 | -0.48% | 14.9만 |
|---|
| 2025.12.05 | ₩81,304 | ₩81,653 | ₩81,130 | ₩81,277 | -0.03% | 13.1만 |
|---|
| 2025.12.04 | ₩81,291 | ₩81,827 | ₩81,184 | ₩81,304 | +0.02% | 16만 |
|---|
| 2025.12.03 | ₩81,251 | ₩81,519 | ₩80,969 | ₩81,398 | +0.18% | 12.3만 |
|---|
| 2025.12.02 | ₩81,559 | ₩81,586 | ₩80,889 | ₩81,157 | -0.49% | 11.6만 |
|---|
| 2025.12.01 | ₩81,854 | ₩81,881 | ₩81,358 | ₩81,358 | -0.61% | 10.1만 |
|---|
| 2025.11.28 | ₩82,055 | ₩82,779 | ₩82,055 | ₩82,498 | +0.54% | 4.9만 |
|---|
| 2025.11.26 | ₩81,827 | ₩82,578 | ₩81,653 | ₩82,216 | +0.48% | 8.4만 |
|---|
| 2025.11.25 | ₩81,599 | ₩82,256 | ₩81,599 | ₩81,787 | +0.23% | 9.3만 |
|---|
| 2025.11.24 | ₩81,304 | ₩81,452 | ₩80,781 | ₩81,344 | +0.05% | 12.3만 |
|---|
| 2025.11.21 | ₩80,580 | ₩81,680 | ₩80,500 | ₩81,318 | +0.92% | 10만 |
|---|
| 2025.11.20 | ₩81,049 | ₩81,438 | ₩80,325 | ₩80,366 | -0.84% | 10.8만 |
|---|
| 2025.11.19 | ₩81,237 | ₩81,438 | ₩80,379 | ₩80,607 | -0.78% | 7.4만 |
|---|
| 2025.11.18 | ₩81,036 | ₩81,532 | ₩80,728 | ₩81,291 | +0.31% | 6만 |
|---|
| 2025.11.17 | ₩81,505 | ₩81,881 | ₩80,768 | ₩80,969 | -0.66% | 9.9만 |
|---|
| 2025.11.14 | ₩81,130 | ₩81,760 | ₩81,103 | ₩81,398 | +0.33% | 8.7만 |
|---|
| 2025.11.13 | ₩82,109 | ₩82,109 | ₩81,076 | ₩81,130 | -1.19% | 4.3만 |
|---|
| 2025.11.12 | ₩82,699 | ₩82,793 | ₩82,243 | ₩82,243 | -0.55% | 5.9만 |
|---|
| 2025.11.11 | ₩82,136 | ₩82,994 | ₩82,136 | ₩82,927 | +0.96% | 3.9만 |
|---|
| 2025.11.10 | ₩82,216 | ₩82,377 | ₩81,546 | ₩82,028 | -0.23% | 4.9만 |
|---|
| 2025.11.07 | ₩80,982 | ₩82,136 | ₩80,982 | ₩82,122 | +1.41% | 3.7만 |
|---|
| 2025.11.06 | ₩81,264 | ₩81,465 | ₩80,942 | ₩80,982 | -0.35% | 5.7만 |
|---|
| 2025.11.05 | ₩81,572 | ₩81,653 | ₩81,049 | ₩81,277 | -0.36% | 7.3만 |
|---|
| 2025.11.04 | ₩81,036 | ₩81,412 | ₩80,929 | ₩81,331 | +0.36% | 6.9만 |
|---|
| 2025.11.03 | ₩80,889 | ₩81,143 | ₩80,057 | ₩81,076 | +0.23% | 12.2만 |
|---|
| 2025.10.31 | ₩80,634 | ₩81,505 | ₩80,419 | ₩81,157 | +0.65% | 5.9만 |
|---|
| 2025.10.30 | ₩80,245 | ₩81,572 | ₩80,245 | ₩81,076 | +1.04% | 11.1만 |
|---|
| 2025.10.29 | ₩82,028 | ₩82,028 | ₩80,285 | ₩80,379 | -2.01% | 6.8만 |
|---|
| 2025.10.28 | ₩84,000 | ₩84,000 | ₩82,390 | ₩82,417 | -1.88% | 8만 |
|---|
| 2025.10.27 | ₩84,093 | ₩84,147 | ₩83,638 | ₩84,120 | +0.03% | 4.8만 |
|---|
| 2025.10.24 | ₩83,946 | ₩84,402 | ₩83,933 | ₩83,946 | 0.00% | 4.9만 |
|---|
| 2025.10.23 | ₩83,906 | ₩84,161 | ₩82,927 | ₩83,624 | -0.34% | 5.3만 |
|---|
| 2025.10.22 | ₩83,557 | ₩83,892 | ₩83,396 | ₩83,785 | +0.27% | 4.1만 |
|---|
| 2025.10.21 | ₩83,785 | ₩83,946 | ₩83,343 | ₩83,463 | -0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩83,356 | ₩83,866 | ₩83,249 | ₩83,852 | +0.60% | 6.1만 |
|---|
| 2025.10.17 | ₩82,511 | ₩83,101 | ₩82,230 | ₩83,034 | +0.63% | 5.3만 |
|---|
| 2025.10.16 | ₩82,739 | ₩83,182 | ₩82,444 | ₩82,511 | -0.28% | 12.7만 |
|---|
| 2025.10.15 | ₩81,733 | ₩82,887 | ₩81,733 | ₩82,712 | +1.20% | 4.5만 |
|---|
| 2025.10.14 | ₩80,553 | ₩81,613 | ₩80,553 | ₩81,559 | +1.25% | 5.2만 |
|---|
| 2025.10.13 | ₩80,097 | ₩80,795 | ₩80,097 | ₩80,701 | +0.75% | 5.4만 |
|---|
| 2025.10.10 | ₩81,264 | ₩81,398 | ₩80,191 | ₩80,312 | -1.17% | 7.7만 |
|---|