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 | ₩84,033 | ₩86,096 | ₩83,175 | ₩85,868 | +2.18% | 128만 |
| 2026.09.28–2026.10.02 | ₩85,265 | ₩85,895 | ₩83,229 | ₩84,086 | -1.38% | 112.5만 |
| 2026.09.21–2026.09.25 | ₩86,646 | ₩87,503 | ₩84,863 | ₩85,399 | -1.44% | 98.7만 |
| 2026.09.14–2026.09.18 | ₩88,656 | ₩89,058 | ₩86,391 | ₩86,404 | -2.54% | 324.6만 |
| 2026.09.08–2026.09.11 | ₩89,406 | ₩90,572 | ₩87,946 | ₩88,830 | -0.64% | 43.4만 |
| 2026.08.31–2026.09.04 | ₩90,438 | ₩90,518 | ₩89,058 | ₩89,701 | -0.81% | 88.4만 |
| 2026.08.24–2026.08.28 | ₩92,193 | ₩93,051 | ₩90,652 | ₩90,827 | -1.48% | 78.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,100 |
| ₩92,542 |
| ₩91,162 |
| ₩91,939 |
| -0.17% |
| 40.1만 |
| 2026.08.10–2026.08.14 | ₩91,805 | ₩92,770 | ₩90,130 | ₩92,542 | +0.80% | 41.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,904 | ₩93,158 | ₩91,162 | ₩92,153 | -0.81% | 106.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,525 | ₩95,155 | ₩92,059 | ₩92,408 | -2.24% | 73.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,587 | ₩94,739 | ₩92,086 | ₩94,337 | +0.80% | 65.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,671 | ₩94,418 | ₩91,269 | ₩93,359 | +1.84% | 60.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,765 | ₩92,837 | ₩90,599 | ₩91,389 | -0.41% | 48.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,971 | ₩92,971 | ₩90,518 | ₩91,872 | -1.18% | 66.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,741 | ₩93,091 | ₩89,607 | ₩92,863 | +3.48% | 93.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,904 | ₩93,024 | ₩89,567 | ₩89,621 | -3.53% | 67.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,885 | ₩93,507 | ₩90,304 | ₩93,225 | +1.46% | 85.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,331 | ₩92,488 | ₩88,830 | ₩91,899 | +1.74% | 58.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,939 | ₩92,327 | ₩90,264 | ₩90,639 | -1.41% | 49.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩88,776 | ₩91,979 | ₩88,776 | ₩91,564 | +3.14% | 49.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,867 | ₩91,644 | ₩88,535 | ₩88,535 | -2.57% | 67.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,371 | ₩91,724 | ₩89,902 | ₩90,880 | +0.56% | 71.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩89,339 | ₩91,188 | ₩88,602 | ₩90,760 | +1.59% | 59.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,277 | ₩90,853 | ₩88,173 | ₩89,353 | -1.02% | 82.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,222 | ₩90,639 | ₩86,860 | ₩90,518 | +3.78% | 90.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,689 | ₩87,852 | ₩84,341 | ₩87,396 | +3.20% | 59.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,036 | ₩84,863 | ₩81,326 | ₩84,729 | +3.28% | 40.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,255 | ₩83,456 | ₩81,152 | ₩81,299 | -2.35% | 84.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,230 | ₩86,967 | ₩81,688 | ₩82,009 | -4.90% | 81.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,949 | ₩87,718 | ₩85,024 | ₩85,734 | -0.25% | 68.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩87,892 | ₩89,098 | ₩86,445 | ₩86,793 | -1.25% | 85.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩87,463 | ₩89,018 | ₩87,463 | ₩88,616 | +1.32% | 48.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩88,093 | ₩88,696 | ₩86,525 | ₩87,597 | -0.56% | 41.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,671 | ₩88,106 | ₩83,108 | ₩87,852 | +5.00% | 86.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,277 | ₩83,724 | ₩80,629 | ₩83,604 | +1.61% | 106.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,406 | ₩82,049 | ₩80,441 | ₩82,049 | +0.79% | 69.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,880 | ₩83,041 | ₩80,790 | ₩81,433 | -1.75% | 51.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,468 | ₩83,631 | ₩79,812 | ₩83,456 | +3.71% | 55.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,678 | ₩80,924 | ₩79,182 | ₩80,334 | +0.82% | 54만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,334 | ₩80,696 | ₩79,329 | ₩79,959 | -0.47% | 40.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,008 | ₩80,254 | ₩78,941 | ₩80,240 | +1.56% | 51만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,125 | ₩81,393 | ₩79,034 | ₩79,034 | -2.58% | 63.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,232 | ₩81,540 | ₩80,227 | ₩80,776 | -0.56% | 74만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,795 | ₩81,822 | ₩80,830 | ₩81,219 | -0.70% | 63.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,245 | ₩82,719 | ₩80,723 | ₩82,438 | +1.47% | 34.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,446 | ₩81,822 | ₩80,267 | ₩81,259 | -0.23% | 44.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,157 | ₩82,934 | ₩81,018 | ₩81,339 | -0.99% | 27.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,830 | ₩82,076 | ₩79,999 | ₩82,063 | +1.53% | 35.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,033 | ₩84,086 | ₩80,187 | ₩81,098 | -3.49% | 36.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩83,296 | ₩84,341 | ₩82,867 | ₩83,885 | +0.71% | 24.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,039 | ₩83,121 | ₩80,039 | ₩82,974 | +3.67% | 33만 |
|---|
| 2025.10.10–2025.10.10 | ₩81,205 | ₩81,339 | ₩80,133 | ₩80,254 | -1.17% | 7.7만 |
|---|