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 | ₩86,158 | ₩85,072 | ₩85,930 | +0.90% | 38.6만 |
| 2026.10.08 | ₩83,744 | ₩84,334 | ₩83,235 | ₩84,187 | +0.53% | 21.8만 |
| 2026.10.07 | ₩84,804 | ₩84,857 | ₩83,798 | ₩83,798 | -1.19% | 25.3만 |
| 2026.10.06 | ₩84,039 | ₩85,166 | ₩84,039 | ₩84,897 | +1.02% | 20만 |
| 2026.10.05 | ₩84,093 | ₩84,267 | ₩83,369 | ₩83,986 | -0.13% | 22.3만 |
| 2026.10.02 | ₩84,348 | ₩85,045 | ₩84,026 | ₩84,146 | -0.24% | 14.6만 |
| 2026.10.01 | ₩84,012 | ₩84,026 | ₩83,288 | ₩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 | ₩85,514 | ₩84,763 | ₩85,206 | -0.19% | 24.3만 |
|---|
| 2026.09.28 | ₩85,327 | ₩85,957 | ₩84,938 | ₩85,246 | -0.09% | 27.5만 |
|---|
| 2026.09.25 | ₩85,715 | ₩85,742 | ₩84,924 | ₩85,461 | -0.30% | 34만 |
|---|
| 2026.09.24 | ₩86,225 | ₩86,319 | ₩85,501 | ₩85,528 | -0.81% | 29.5만 |
|---|
| 2026.09.23 | ₩86,828 | ₩87,030 | ₩85,876 | ₩85,917 | -1.05% | 10.4만 |
|---|
| 2026.09.22 | ₩87,566 | ₩87,566 | ₩86,989 | ₩87,164 | -0.46% | 12.7만 |
|---|
| 2026.09.21 | ₩86,708 | ₩87,365 | ₩86,708 | ₩87,271 | +0.65% | 12.2만 |
|---|
| 2026.09.18 | ₩86,828 | ₩86,963 | ₩86,453 | ₩86,466 | -0.42% | 11.5만 |
|---|
| 2026.09.17 | ₩87,606 | ₩87,606 | ₩87,070 | ₩87,311 | -0.34% | 20.5만 |
|---|
| 2026.09.16 | ₩87,593 | ₩88,357 | ₩86,600 | ₩86,976 | -0.70% | 20.3만 |
|---|
| 2026.09.15 | ₩87,740 | ₩87,740 | ₩86,855 | ₩87,526 | -0.24% | 266만 |
|---|
| 2026.09.14 | ₩88,719 | ₩89,122 | ₩87,982 | ₩88,250 | -0.53% | 6.3만 |
|---|
| 2026.09.11 | ₩88,813 | ₩89,189 | ₩88,505 | ₩88,894 | +0.09% | 7.1만 |
|---|
| 2026.09.10 | ₩89,242 | ₩89,336 | ₩88,009 | ₩88,196 | -1.17% | 15.8만 |
|---|
| 2026.09.09 | ₩89,792 | ₩89,980 | ₩88,867 | ₩88,947 | -0.94% | 9.1만 |
|---|
| 2026.09.08 | ₩89,470 | ₩90,637 | ₩89,470 | ₩89,926 | +0.51% | 11.3만 |
|---|
| 2026.09.04 | ₩89,913 | ₩90,530 | ₩89,712 | ₩89,765 | -0.16% | 6.6만 |
|---|
| 2026.09.03 | ₩89,805 | ₩90,436 | ₩89,645 | ₩90,436 | +0.70% | 12.1만 |
|---|
| 2026.09.02 | ₩90,127 | ₩90,261 | ₩89,122 | ₩89,577 | -0.61% | 10.6만 |
|---|
| 2026.09.01 | ₩90,208 | ₩90,583 | ₩89,792 | ₩90,181 | -0.03% | 49.7만 |
|---|
| 2026.08.31 | ₩90,503 | ₩90,503 | ₩89,685 | ₩90,288 | -0.24% | 9.3만 |
|---|
| 2026.08.28 | ₩91,750 | ₩91,817 | ₩90,717 | ₩90,892 | -0.94% | 6만 |
|---|
| 2026.08.27 | ₩91,884 | ₩91,938 | ₩91,307 | ₩91,307 | -0.63% | 9.9만 |
|---|
| 2026.08.26 | ₩92,782 | ₩92,930 | ₩92,112 | ₩92,152 | -0.68% | 10.1만 |
|---|
| 2026.08.25 | ₩92,756 | ₩93,118 | ₩92,353 | ₩92,715 | -0.04% | 17.6만 |
|---|
| 2026.08.24 | ₩92,259 | ₩92,742 | ₩91,911 | ₩92,662 | +0.44% | 34.8만 |
|---|
| 2026.08.21 | ₩92,367 | ₩92,501 | ₩91,803 | ₩92,005 | -0.39% | 5.8만 |
|---|
| 2026.08.20 | ₩92,018 | ₩92,608 | ₩91,790 | ₩92,139 | +0.13% | 5.9만 |
|---|
| 2026.08.19 | ₩91,897 | ₩92,166 | ₩91,227 | ₩91,938 | +0.04% | 9.7만 |
|---|
| 2026.08.18 | ₩91,991 | ₩92,541 | ₩91,455 | ₩91,482 | -0.55% | 10만 |
|---|
| 2026.08.17 | ₩92,166 | ₩92,192 | ₩91,629 | ₩91,830 | -0.36% | 8.7만 |
|---|
| 2026.08.14 | ₩92,581 | ₩92,836 | ₩92,380 | ₩92,608 | +0.03% | 6.6만 |
|---|
| 2026.08.13 | ₩91,468 | ₩92,541 | ₩91,468 | ₩92,286 | +0.89% | 6.6만 |
|---|
| 2026.08.12 | ₩90,583 | ₩91,254 | ₩90,543 | ₩91,120 | +0.59% | 7.8만 |
|---|
| 2026.08.11 | ₩90,959 | ₩91,012 | ₩90,194 | ₩90,302 | -0.72% | 8.8만 |
|---|
| 2026.08.10 | ₩91,871 | ₩91,871 | ₩90,690 | ₩90,959 | -0.99% | 11.5만 |
|---|
| 2026.08.07 | ₩92,179 | ₩92,648 | ₩91,549 | ₩92,219 | +0.04% | 7.6만 |
|---|
| 2026.08.06 | ₩92,836 | ₩93,158 | ₩91,616 | ₩91,817 | -1.10% | 13.1만 |
|---|
| 2026.08.05 | ₩92,648 | ₩92,648 | ₩91,415 | ₩92,474 | -0.19% | 14.9만 |
|---|
| 2026.08.04 | ₩92,394 | ₩92,796 | ₩91,227 | ₩92,621 | +0.25% | 58.2만 |
|---|
| 2026.08.03 | ₩92,970 | ₩93,225 | ₩92,233 | ₩92,675 | -0.32% | 12.6만 |
|---|
| 2026.07.31 | ₩92,890 | ₩92,890 | ₩92,125 | ₩92,474 | -0.45% | 10.5만 |
|---|
| 2026.07.30 | ₩94,311 | ₩94,646 | ₩92,340 | ₩92,984 | -1.41% | 21만 |
|---|
| 2026.07.29 | ₩93,962 | ₩94,888 | ₩93,748 | ₩94,459 | +0.53% | 18.3만 |
|---|
| 2026.07.28 | ₩94,713 | ₩95,223 | ₩94,298 | ₩94,298 | -0.44% | 12.4만 |
|---|
| 2026.07.27 | ₩94,593 | ₩94,593 | ₩93,694 | ₩93,842 | -0.79% | 10.9만 |
|---|
| 2026.07.24 | ₩93,292 | ₩94,807 | ₩93,292 | ₩94,405 | +1.19% | 34.3만 |
|---|
| 2026.07.23 | ₩92,152 | ₩93,225 | ₩92,152 | ₩92,461 | +0.33% | 5.3만 |
|---|
| 2026.07.22 | ₩93,077 | ₩93,131 | ₩92,474 | ₩92,621 | -0.49% | 5만 |
|---|
| 2026.07.21 | ₩93,077 | ₩93,319 | ₩92,662 | ₩92,890 | -0.20% | 11.6만 |
|---|
| 2026.07.20 | ₩93,654 | ₩93,681 | ₩92,702 | ₩93,010 | -0.69% | 9.1만 |
|---|
| 2026.07.17 | ₩93,574 | ₩94,485 | ₩93,037 | ₩93,426 | -0.16% | 10.4만 |
|---|
| 2026.07.16 | ₩91,817 | ₩93,574 | ₩91,817 | ₩93,507 | +1.84% | 13.9만 |
|---|
| 2026.07.15 | ₩92,018 | ₩92,675 | ₩91,334 | ₩91,669 | -0.38% | 10.6만 |
|---|
| 2026.07.14 | ₩92,018 | ₩92,286 | ₩91,549 | ₩91,777 | -0.26% | 10.8만 |
|---|
| 2026.07.13 | ₩91,736 | ₩92,554 | ₩91,656 | ₩92,058 | +0.35% | 14.8만 |
|---|
| 2026.07.10 | ₩91,213 | ₩91,549 | ₩90,664 | ₩91,455 | +0.26% | 10.1만 |
|---|
| 2026.07.09 | ₩91,066 | ₩91,495 | ₩90,811 | ₩90,985 | -0.09% | 10.1만 |
|---|
| 2026.07.08 | ₩92,353 | ₩92,353 | ₩90,825 | ₩90,838 | -1.64% | 6.2만 |
|---|
| 2026.07.07 | ₩91,750 | ₩92,903 | ₩91,696 | ₩92,407 | +0.72% | 12.6만 |
|---|
| 2026.07.06 | ₩91,830 | ₩91,884 | ₩90,838 | ₩91,173 | -0.72% | 9.5만 |
|---|
| 2026.07.02 | ₩91,227 | ₩91,991 | ₩91,227 | ₩91,938 | +0.78% | 8.6만 |
|---|
| 2026.07.01 | ₩90,583 | ₩91,656 | ₩90,583 | ₩90,918 | +0.37% | 33.3만 |
|---|
| 2026.06.30 | ₩91,938 | ₩91,938 | ₩90,610 | ₩90,690 | -1.36% | 11.9만 |
|---|
| 2026.06.29 | ₩93,037 | ₩93,037 | ₩91,736 | ₩92,474 | -0.61% | 12.3만 |
|---|
| 2026.06.26 | ₩92,058 | ₩93,158 | ₩92,058 | ₩92,930 | +0.95% | 30.2만 |
|---|
| 2026.06.25 | ₩91,991 | ₩92,045 | ₩90,798 | ₩91,710 | -0.31% | 14.6만 |
|---|
| 2026.06.24 | ₩92,031 | ₩92,353 | ₩91,160 | ₩91,602 | -0.47% | 27.7만 |
|---|
| 2026.06.23 | ₩90,637 | ₩92,112 | ₩90,637 | ₩91,978 | +1.48% | 9.9만 |
|---|
| 2026.06.22 | ₩89,805 | ₩91,200 | ₩89,671 | ₩90,825 | +1.13% | 11.3만 |
|---|
| 2026.06.18 | ₩90,530 | ₩90,985 | ₩89,631 | ₩89,685 | -0.93% | 10.6만 |
|---|
| 2026.06.17 | ₩91,991 | ₩92,058 | ₩89,846 | ₩90,020 | -2.14% | 15.3만 |
|---|
| 2026.06.16 | ₩92,166 | ₩92,809 | ₩91,830 | ₩92,072 | -0.10% | 19.6만 |
|---|
| 2026.06.15 | ₩92,970 | ₩93,091 | ₩91,750 | ₩91,978 | -1.07% | 22.1만 |
|---|
| 2026.06.12 | ₩92,501 | ₩93,574 | ₩92,501 | ₩93,292 | +0.86% | 19.3만 |
|---|
| 2026.06.11 | ₩92,501 | ₩92,984 | ₩92,072 | ₩92,407 | -0.10% | 19.8만 |
|---|
| 2026.06.10 | ₩92,179 | ₩92,984 | ₩92,179 | ₩92,487 | +0.33% | 22만 |
|---|
| 2026.06.09 | ₩90,758 | ₩92,715 | ₩90,758 | ₩92,326 | +1.73% | 14.6만 |
|---|
| 2026.06.08 | ₩91,951 | ₩92,099 | ₩90,369 | ₩90,543 | -1.53% | 9.7만 |
|---|
| 2026.06.05 | ₩91,294 | ₩92,554 | ₩90,932 | ₩91,964 | +0.73% | 9만 |
|---|
| 2026.06.04 | ₩90,127 | ₩91,334 | ₩89,953 | ₩91,294 | +1.29% | 11.2만 |
|---|
| 2026.06.03 | ₩89,376 | ₩90,543 | ₩89,296 | ₩89,510 | +0.15% | 13.5만 |
|---|
| 2026.06.02 | ₩89,215 | ₩89,631 | ₩88,894 | ₩89,363 | +0.17% | 12.3만 |
|---|
| 2026.06.01 | ₩90,395 | ₩90,395 | ₩89,162 | ₩89,162 | -1.36% | 12.6만 |
|---|
| 2026.05.29 | ₩91,348 | ₩91,348 | ₩90,328 | ₩90,704 | -0.70% | 11.2만 |
|---|
| 2026.05.28 | ₩91,616 | ₩92,085 | ₩91,093 | ₩91,441 | -0.19% | 12.9만 |
|---|
| 2026.05.27 | ₩91,830 | ₩92,394 | ₩91,656 | ₩91,683 | -0.16% | 13.5만 |
|---|
| 2026.05.26 | ₩92,005 | ₩92,326 | ₩91,643 | ₩91,964 | -0.04% | 12.1만 |
|---|
| 2026.05.22 | ₩91,844 | ₩92,045 | ₩91,106 | ₩91,629 | -0.23% | 9.7만 |
|---|
| 2026.05.21 | ₩91,053 | ₩91,535 | ₩90,409 | ₩91,468 | +0.46% | 14.1만 |
|---|
| 2026.05.20 | ₩90,100 | ₩91,294 | ₩90,100 | ₩91,294 | +1.32% | 11.7만 |
|---|
| 2026.05.19 | ₩89,685 | ₩90,436 | ₩89,443 | ₩90,302 | +0.69% | 6.4만 |
|---|
| 2026.05.18 | ₩88,840 | ₩89,859 | ₩88,840 | ₩89,805 | +1.09% | 7.8만 |
|---|
| 2026.05.15 | ₩89,645 | ₩89,712 | ₩88,599 | ₩88,599 | -1.17% | 9.8만 |
|---|
| 2026.05.14 | ₩90,637 | ₩90,744 | ₩89,953 | ₩90,033 | -0.67% | 10.6만 |
|---|
| 2026.05.13 | ₩90,905 | ₩90,905 | ₩89,940 | ₩90,463 | -0.49% | 29.3만 |
|---|
| 2026.05.12 | ₩91,428 | ₩91,428 | ₩90,623 | ₩91,200 | -0.25% | 8.5만 |
|---|
| 2026.05.11 | ₩90,932 | ₩91,710 | ₩90,851 | ₩91,200 | +0.29% | 8.9만 |
|---|
| 2026.05.08 | ₩91,066 | ₩91,455 | ₩90,878 | ₩90,945 | -0.13% | 16.9만 |
|---|
| 2026.05.07 | ₩91,562 | ₩91,562 | ₩90,342 | ₩90,731 | -0.91% | 12.2만 |
|---|
| 2026.05.06 | ₩90,905 | ₩91,790 | ₩90,905 | ₩91,535 | +0.69% | 19.4만 |
|---|
| 2026.05.05 | ₩90,637 | ₩90,677 | ₩89,966 | ₩90,489 | -0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩90,436 | ₩91,012 | ₩90,020 | ₩90,342 | -0.10% | 12.8만 |
|---|
| 2026.05.01 | ₩91,079 | ₩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 | ₩89,443 | ₩89,966 | ₩89,095 | ₩89,443 | 0.00% | 15만 |
|---|
| 2026.04.28 | ₩89,054 | ₩89,846 | ₩88,666 | ₩89,819 | +0.86% | 10.3만 |
|---|
| 2026.04.27 | ₩89,403 | ₩89,712 | ₩88,706 | ₩88,813 | -0.66% | 7.6만 |
|---|
| 2026.04.24 | ₩89,551 | ₩90,248 | ₩89,417 | ₩89,417 | -0.15% | 9.9만 |
|---|
| 2026.04.23 | ₩88,491 | ₩89,832 | ₩88,491 | ₩89,765 | +1.44% | 20.4만 |
|---|
| 2026.04.22 | ₩89,591 | ₩89,953 | ₩88,236 | ₩88,531 | -1.18% | 12.2만 |
|---|
| 2026.04.21 | ₩90,771 | ₩90,892 | ₩89,215 | ₩89,242 | -1.68% | 20.7만 |
|---|
| 2026.04.20 | ₩90,342 | ₩90,918 | ₩90,194 | ₩90,878 | +0.59% | 19.5만 |
|---|
| 2026.04.17 | ₩89,417 | ₩90,704 | ₩89,376 | ₩90,583 | +1.30% | 14.8만 |
|---|
| 2026.04.16 | ₩88,371 | ₩89,175 | ₩88,371 | ₩89,175 | +0.91% | 23.6만 |
|---|
| 2026.04.15 | ₩88,585 | ₩88,585 | ₩87,861 | ₩88,357 | -0.26% | 24.1만 |
|---|
| 2026.04.14 | ₩87,740 | ₩88,625 | ₩87,365 | ₩88,558 | +0.93% | 14.2만 |
|---|
| 2026.04.13 | ₩87,284 | ₩87,821 | ₩86,922 | ₩87,807 | +0.60% | 14만 |
|---|
| 2026.04.10 | ₩87,432 | ₩87,660 | ₩87,097 | ₩87,459 | +0.03% | 6만 |
|---|
| 2026.04.09 | ₩86,225 | ₩87,915 | ₩86,064 | ₩87,231 | +1.17% | 7.4만 |
|---|
| 2026.04.08 | ₩85,997 | ₩86,560 | ₩85,769 | ₩86,399 | +0.47% | 20.4만 |
|---|
| 2026.04.07 | ₩84,669 | ₩85,313 | ₩84,415 | ₩84,951 | +0.33% | 18.1만 |
|---|
| 2026.04.06 | ₩84,750 | ₩85,327 | ₩84,401 | ₩85,085 | +0.40% | 7.8만 |
|---|
| 2026.04.02 | ₩83,007 | ₩84,924 | ₩83,007 | ₩84,790 | +2.15% | 12.2만 |
|---|
| 2026.04.01 | ₩83,101 | ₩83,731 | ₩82,980 | ₩83,463 | +0.44% | 8.8만 |
|---|
| 2026.03.31 | ₩82,403 | ₩83,489 | ₩82,055 | ₩82,993 | +0.72% | 7.7만 |
|---|
| 2026.03.30 | ₩82,095 | ₩82,765 | ₩81,384 | ₩81,666 | -0.52% | 12만 |
|---|
| 2026.03.27 | ₩81,800 | ₩82,215 | ₩81,210 | ₩81,357 | -0.54% | 13.3만 |
|---|
| 2026.03.26 | ₩81,317 | ₩82,376 | ₩81,317 | ₩81,853 | +0.66% | 12.2만 |
|---|
| 2026.03.25 | ₩82,363 | ₩82,457 | ₩81,505 | ₩81,773 | -0.72% | 18.3만 |
|---|
| 2026.03.24 | ₩82,068 | ₩82,819 | ₩81,800 | ₩81,920 | -0.18% | 18.7만 |
|---|
| 2026.03.23 | ₩83,315 | ₩83,516 | ₩82,443 | ₩82,470 | -1.01% | 22.3만 |
|---|
| 2026.03.20 | ₩84,643 | ₩84,790 | ₩81,746 | ₩82,068 | -3.04% | 20.9만 |
|---|
| 2026.03.19 | ₩84,696 | ₩85,058 | ₩84,200 | ₩84,750 | +0.06% | 10.9만 |
|---|
| 2026.03.18 | ₩85,917 | ₩85,997 | ₩84,884 | ₩84,924 | -1.15% | 12.5만 |
|---|
| 2026.03.17 | ₩86,440 | ₩87,030 | ₩86,238 | ₩86,265 | -0.20% | 16.4만 |
|---|
| 2026.03.16 | ₩86,292 | ₩86,949 | ₩86,225 | ₩86,373 | +0.09% | 20.9만 |
|---|
| 2026.03.13 | ₩86,064 | ₩86,694 | ₩85,662 | ₩85,796 | -0.31% | 8.2만 |
|---|
| 2026.03.12 | ₩85,487 | ₩86,171 | ₩85,327 | ₩85,568 | +0.09% | 23.4만 |
|---|
| 2026.03.11 | ₩86,788 | ₩86,788 | ₩85,836 | ₩86,104 | -0.79% | 12.8만 |
|---|
| 2026.03.10 | ₩86,815 | ₩87,781 | ₩86,493 | ₩86,963 | +0.17% | 14.3만 |
|---|
| 2026.03.09 | ₩86,010 | ₩87,231 | ₩85,085 | ₩86,949 | +1.09% | 9.5만 |
|---|
| 2026.03.06 | ₩87,016 | ₩87,083 | ₩86,507 | ₩86,855 | -0.18% | 23.7만 |
|---|
| 2026.03.05 | ₩88,049 | ₩88,049 | ₩86,976 | ₩87,740 | -0.35% | 11.1만 |
|---|
| 2026.03.04 | ₩88,572 | ₩88,652 | ₩87,593 | ₩88,572 | 0.00% | 13.6만 |
|---|
| 2026.03.03 | ₩87,781 | ₩88,733 | ₩86,976 | ₩88,464 | +0.78% | 16.5만 |
|---|
| 2026.03.02 | ₩87,955 | ₩89,162 | ₩87,888 | ₩88,880 | +1.05% | 21.1만 |
|---|
| 2026.02.27 | ₩87,687 | ₩89,081 | ₩87,687 | ₩88,679 | +1.13% | 9.3만 |
|---|
| 2026.02.26 | ₩87,901 | ₩88,290 | ₩87,673 | ₩88,076 | +0.20% | 9만 |
|---|
| 2026.02.25 | ₩88,116 | ₩88,451 | ₩87,566 | ₩87,714 | -0.46% | 13.7만 |
|---|
| 2026.02.24 | ₩87,848 | ₩88,250 | ₩87,606 | ₩88,169 | +0.37% | 10.1만 |
|---|
| 2026.02.23 | ₩87,526 | ₩88,505 | ₩87,526 | ₩87,941 | +0.47% | 6.7만 |
|---|
| 2026.02.20 | ₩86,949 | ₩87,687 | ₩86,869 | ₩87,660 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩86,922 | ₩87,553 | ₩86,587 | ₩86,896 | -0.03% | 6.5만 |
|---|
| 2026.02.18 | ₩88,572 | ₩88,572 | ₩86,922 | ₩87,150 | -1.60% | 10.9만 |
|---|
| 2026.02.17 | ₩88,156 | ₩88,759 | ₩87,740 | ₩88,719 | +0.64% | 18.5만 |
|---|
| 2026.02.13 | ₩86,828 | ₩88,156 | ₩86,802 | ₩87,915 | +1.25% | 8.8만 |
|---|
| 2026.02.12 | ₩86,989 | ₩88,169 | ₩86,708 | ₩86,748 | -0.28% | 25.8만 |
|---|
| 2026.02.11 | ₩85,487 | ₩86,145 | ₩85,260 | ₩85,903 | +0.49% | 12.2만 |
|---|
| 2026.02.10 | ₩84,187 | ₩85,635 | ₩83,838 | ₩85,407 | +1.45% | 21.9만 |
|---|
| 2026.02.09 | ₩83,731 | ₩84,214 | ₩83,168 | ₩84,133 | +0.48% | 17.6만 |
|---|
| 2026.02.06 | ₩82,645 | ₩83,784 | ₩82,645 | ₩83,664 | +1.23% | 30.5만 |
|---|
| 2026.02.05 | ₩82,403 | ₩82,604 | ₩81,666 | ₩82,189 | -0.26% | 21.8만 |
|---|
| 2026.02.04 | ₩81,505 | ₩83,060 | ₩81,505 | ₩82,671 | +1.43% | 21.9만 |
|---|
| 2026.02.03 | ₩81,156 | ₩81,478 | ₩80,687 | ₩81,290 | +0.17% | 18.4만 |
|---|
| 2026.02.02 | ₩82,336 | ₩82,376 | ₩81,089 | ₩81,089 | -1.51% | 13.7만 |
|---|
| 2026.01.30 | ₩81,652 | ₩82,108 | ₩81,022 | ₩82,108 | +0.56% | 14만 |
|---|
| 2026.01.29 | ₩81,009 | ₩82,081 | ₩80,660 | ₩81,988 | +1.21% | 26.8만 |
|---|
| 2026.01.28 | ₩81,263 | ₩81,719 | ₩80,499 | ₩80,660 | -0.74% | 15.7만 |
|---|
| 2026.01.27 | ₩81,371 | ₩81,679 | ₩81,156 | ₩81,478 | +0.13% | 6.5만 |
|---|
| 2026.01.26 | ₩81,465 | ₩81,934 | ₩81,304 | ₩81,451 | -0.02% | 6.6만 |
|---|
| 2026.01.23 | ₩81,183 | ₩81,652 | ₩80,848 | ₩81,491 | +0.38% | 11.6만 |
|---|
| 2026.01.22 | ₩82,202 | ₩82,242 | ₩81,210 | ₩81,250 | -1.16% | 10.7만 |
|---|
| 2026.01.21 | ₩82,215 | ₩82,430 | ₩81,465 | ₩82,122 | -0.11% | 13.1만 |
|---|
| 2026.01.20 | ₩82,940 | ₩83,101 | ₩81,840 | ₩81,907 | -1.24% | 16.2만 |
|---|
| 2026.01.16 | ₩82,108 | ₩83,691 | ₩82,108 | ₩83,516 | +1.71% | 21.3만 |
|---|
| 2026.01.15 | ₩82,001 | ₩82,819 | ₩82,001 | ₩82,457 | +0.56% | 8.1만 |
|---|
| 2026.01.14 | ₩81,156 | ₩81,961 | ₩81,156 | ₩81,961 | +0.99% | 7.5만 |
|---|
| 2026.01.13 | ₩80,647 | ₩81,183 | ₩79,869 | ₩81,129 | +0.60% | 10.2만 |
|---|
| 2026.01.12 | ₩80,526 | ₩81,049 | ₩80,204 | ₩80,512 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩80,298 | ₩80,821 | ₩80,217 | ₩80,392 | +0.12% | 6.3만 |
|---|
| 2026.01.08 | ₩79,306 | ₩80,526 | ₩79,306 | ₩80,244 | +1.18% | 8.6만 |
|---|
| 2026.01.07 | ₩80,834 | ₩80,982 | ₩79,560 | ₩79,560 | -1.58% | 11.6만 |
|---|
| 2026.01.06 | ₩79,788 | ₩80,794 | ₩79,775 | ₩80,593 | +1.01% | 13.1만 |
|---|
| 2026.01.05 | ₩79,735 | ₩80,258 | ₩79,239 | ₩79,989 | +0.32% | 14.4만 |
|---|
| 2026.01.02 | ₩80,057 | ₩80,298 | ₩79,386 | ₩80,016 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩80,714 | ₩80,714 | ₩80,016 | ₩80,016 | -0.86% | 13.6만 |
|---|
| 2025.12.30 | ₩80,647 | ₩80,754 | ₩80,405 | ₩80,700 | +0.07% | 7.7만 |
|---|
| 2025.12.29 | ₩80,392 | ₩80,673 | ₩80,298 | ₩80,526 | +0.17% | 9.1만 |
|---|
| 2025.12.26 | ₩80,003 | ₩80,311 | ₩79,882 | ₩80,298 | +0.37% | 6.3만 |
|---|
| 2025.12.24 | ₩79,761 | ₩80,271 | ₩79,761 | ₩80,164 | +0.50% | 5.9만 |
|---|
| 2025.12.23 | ₩79,654 | ₩79,882 | ₩79,279 | ₩79,627 | -0.03% | 10.1만 |
|---|
| 2025.12.22 | ₩79,064 | ₩79,708 | ₩78,997 | ₩79,627 | +0.71% | 28.8만 |
|---|
| 2025.12.19 | ₩79,252 | ₩79,668 | ₩79,091 | ₩79,091 | -0.20% | 16.5만 |
|---|
| 2025.12.18 | ₩80,325 | ₩80,392 | ₩79,373 | ₩79,480 | -1.05% | 13.2만 |
|---|
| 2025.12.17 | ₩79,654 | ₩80,352 | ₩79,627 | ₩80,030 | +0.47% | 10.6만 |
|---|
| 2025.12.16 | ₩80,459 | ₩80,633 | ₩79,601 | ₩79,668 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩81,183 | ₩81,451 | ₩80,754 | ₩81,438 | +0.31% | 12.9만 |
|---|
| 2025.12.12 | ₩81,089 | ₩81,599 | ₩80,593 | ₩80,834 | -0.31% | 8.4만 |
|---|
| 2025.12.11 | ₩80,687 | ₩81,237 | ₩80,660 | ₩81,009 | +0.40% | 19.8만 |
|---|
| 2025.12.10 | ₩80,499 | ₩81,049 | ₩80,405 | ₩80,486 | -0.02% | 11.8만 |
|---|
| 2025.12.09 | ₩81,022 | ₩81,572 | ₩80,284 | ₩80,338 | -0.84% | 19.1만 |
|---|
| 2025.12.08 | ₩81,290 | ₩81,290 | ₩80,781 | ₩80,901 | -0.48% | 14.9만 |
|---|
| 2025.12.05 | ₩81,304 | ₩81,652 | ₩81,129 | ₩81,277 | -0.03% | 13.1만 |
|---|
| 2025.12.04 | ₩81,290 | ₩81,827 | ₩81,183 | ₩81,304 | +0.02% | 16만 |
|---|
| 2025.12.03 | ₩81,250 | ₩81,518 | ₩80,968 | ₩81,397 | +0.18% | 12.3만 |
|---|
| 2025.12.02 | ₩81,558 | ₩81,585 | ₩80,888 | ₩81,156 | -0.49% | 11.6만 |
|---|
| 2025.12.01 | ₩81,853 | ₩81,880 | ₩81,357 | ₩81,357 | -0.61% | 10.1만 |
|---|
| 2025.11.28 | ₩82,055 | ₩82,779 | ₩82,055 | ₩82,497 | +0.54% | 4.9만 |
|---|
| 2025.11.26 | ₩81,827 | ₩82,578 | ₩81,652 | ₩82,215 | +0.48% | 8.4만 |
|---|
| 2025.11.25 | ₩81,599 | ₩82,256 | ₩81,599 | ₩81,786 | +0.23% | 9.3만 |
|---|
| 2025.11.24 | ₩81,304 | ₩81,451 | ₩80,781 | ₩81,344 | +0.05% | 12.3만 |
|---|
| 2025.11.21 | ₩80,579 | ₩81,679 | ₩80,499 | ₩81,317 | +0.92% | 10만 |
|---|
| 2025.11.20 | ₩81,049 | ₩81,438 | ₩80,325 | ₩80,365 | -0.84% | 10.8만 |
|---|
| 2025.11.19 | ₩81,237 | ₩81,438 | ₩80,378 | ₩80,606 | -0.78% | 7.4만 |
|---|
| 2025.11.18 | ₩81,035 | ₩81,532 | ₩80,727 | ₩81,290 | +0.31% | 6만 |
|---|
| 2025.11.17 | ₩81,505 | ₩81,880 | ₩80,767 | ₩80,968 | -0.66% | 9.9만 |
|---|
| 2025.11.14 | ₩81,129 | ₩81,760 | ₩81,102 | ₩81,397 | +0.33% | 8.7만 |
|---|
| 2025.11.13 | ₩82,108 | ₩82,108 | ₩81,076 | ₩81,129 | -1.19% | 4.3만 |
|---|
| 2025.11.12 | ₩82,698 | ₩82,792 | ₩82,242 | ₩82,242 | -0.55% | 5.9만 |
|---|
| 2025.11.11 | ₩82,135 | ₩82,993 | ₩82,135 | ₩82,926 | +0.96% | 3.9만 |
|---|
| 2025.11.10 | ₩82,215 | ₩82,376 | ₩81,545 | ₩82,028 | -0.23% | 4.9만 |
|---|
| 2025.11.07 | ₩80,982 | ₩82,135 | ₩80,982 | ₩82,122 | +1.41% | 3.7만 |
|---|
| 2025.11.06 | ₩81,263 | ₩81,465 | ₩80,942 | ₩80,982 | -0.35% | 5.7만 |
|---|
| 2025.11.05 | ₩81,572 | ₩81,652 | ₩81,049 | ₩81,277 | -0.36% | 7.3만 |
|---|
| 2025.11.04 | ₩81,035 | ₩81,411 | ₩80,928 | ₩81,330 | +0.36% | 6.9만 |
|---|
| 2025.11.03 | ₩80,888 | ₩81,143 | ₩80,057 | ₩81,076 | +0.23% | 12.2만 |
|---|
| 2025.10.31 | ₩80,633 | ₩81,505 | ₩80,419 | ₩81,156 | +0.65% | 5.9만 |
|---|
| 2025.10.30 | ₩80,244 | ₩81,572 | ₩80,244 | ₩81,076 | +1.04% | 11.1만 |
|---|
| 2025.10.29 | ₩82,028 | ₩82,028 | ₩80,284 | ₩80,378 | -2.01% | 6.8만 |
|---|
| 2025.10.28 | ₩83,999 | ₩83,999 | ₩82,390 | ₩82,417 | -1.88% | 8만 |
|---|
| 2025.10.27 | ₩84,093 | ₩84,146 | ₩83,637 | ₩84,120 | +0.03% | 4.8만 |
|---|
| 2025.10.24 | ₩83,945 | ₩84,401 | ₩83,932 | ₩83,945 | 0.00% | 4.9만 |
|---|
| 2025.10.23 | ₩83,905 | ₩84,160 | ₩82,926 | ₩83,624 | -0.34% | 5.3만 |
|---|
| 2025.10.22 | ₩83,556 | ₩83,892 | ₩83,396 | ₩83,784 | +0.27% | 4.1만 |
|---|
| 2025.10.21 | ₩83,784 | ₩83,945 | ₩83,342 | ₩83,463 | -0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩83,355 | ₩83,865 | ₩83,248 | ₩83,851 | +0.60% | 6.1만 |
|---|
| 2025.10.17 | ₩82,510 | ₩83,101 | ₩82,229 | ₩83,033 | +0.63% | 5.3만 |
|---|
| 2025.10.16 | ₩82,738 | ₩83,181 | ₩82,443 | ₩82,510 | -0.28% | 12.7만 |
|---|
| 2025.10.15 | ₩81,733 | ₩82,886 | ₩81,733 | ₩82,712 | +1.20% | 4.5만 |
|---|
| 2025.10.14 | ₩80,553 | ₩81,612 | ₩80,553 | ₩81,558 | +1.25% | 5.2만 |
|---|
| 2025.10.13 | ₩80,097 | ₩80,794 | ₩80,097 | ₩80,700 | +0.75% | 5.4만 |
|---|
| 2025.10.10 | ₩81,263 | ₩81,397 | ₩80,191 | ₩80,311 | -1.17% | 7.7만 |
|---|