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 | ₩85,161 | ₩86,153 | ₩85,067 | ₩85,925 | +0.90% | 38.6만 |
| 2026.10.08 | ₩83,739 | ₩84,329 | ₩83,230 | ₩84,182 | +0.53% | 21.8만 |
| 2026.10.07 | ₩84,799 | ₩84,852 | ₩83,793 | ₩83,793 | -1.19% | 25.3만 |
| 2026.10.06 | ₩84,034 | ₩85,161 | ₩84,034 | ₩84,892 | +1.02% | 20만 |
| 2026.10.05 | ₩84,088 | ₩84,262 | ₩83,364 | ₩83,981 | -0.13% | 22.3만 |
| 2026.10.02 | ₩84,343 | ₩85,040 | ₩84,021 | ₩84,141 | -0.24% | 14.6만 |
| 2026.10.01 | ₩84,007 | ₩84,021 | ₩83,283 | ₩83,820 | -0.22% | 21.6만 |
| 2026.09.30 | ₩85,362 | ₩85,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,343 |
| -1.19% |
| 24.5만 |
| 2026.09.29 | ₩85,362 | ₩85,509 | ₩84,758 | ₩85,201 | -0.19% | 24.3만 |
|---|
| 2026.09.28 | ₩85,321 | ₩85,952 | ₩84,933 | ₩85,241 | -0.09% | 27.5만 |
|---|
| 2026.09.25 | ₩85,710 | ₩85,737 | ₩84,919 | ₩85,456 | -0.30% | 34만 |
|---|
| 2026.09.24 | ₩86,220 | ₩86,314 | ₩85,496 | ₩85,523 | -0.81% | 29.5만 |
|---|
| 2026.09.23 | ₩86,823 | ₩87,024 | ₩85,871 | ₩85,911 | -1.05% | 10.4만 |
|---|
| 2026.09.22 | ₩87,561 | ₩87,561 | ₩86,984 | ₩87,159 | -0.46% | 12.7만 |
|---|
| 2026.09.21 | ₩86,703 | ₩87,360 | ₩86,703 | ₩87,266 | +0.65% | 12.2만 |
|---|
| 2026.09.18 | ₩86,823 | ₩86,957 | ₩86,448 | ₩86,461 | -0.42% | 11.5만 |
|---|
| 2026.09.17 | ₩87,601 | ₩87,601 | ₩87,065 | ₩87,306 | -0.34% | 20.5만 |
|---|
| 2026.09.16 | ₩87,588 | ₩88,352 | ₩86,595 | ₩86,971 | -0.70% | 20.3만 |
|---|
| 2026.09.15 | ₩87,735 | ₩87,735 | ₩86,850 | ₩87,521 | -0.24% | 266만 |
|---|
| 2026.09.14 | ₩88,714 | ₩89,116 | ₩87,976 | ₩88,245 | -0.53% | 6.3만 |
|---|
| 2026.09.11 | ₩88,808 | ₩89,183 | ₩88,499 | ₩88,888 | +0.09% | 7.1만 |
|---|
| 2026.09.10 | ₩89,237 | ₩89,331 | ₩88,003 | ₩88,191 | -1.17% | 15.8만 |
|---|
| 2026.09.09 | ₩89,787 | ₩89,974 | ₩88,861 | ₩88,942 | -0.94% | 9.1만 |
|---|
| 2026.09.08 | ₩89,465 | ₩90,631 | ₩89,465 | ₩89,921 | +0.51% | 11.3만 |
|---|
| 2026.09.04 | ₩89,907 | ₩90,524 | ₩89,706 | ₩89,760 | -0.16% | 6.6만 |
|---|
| 2026.09.03 | ₩89,800 | ₩90,430 | ₩89,639 | ₩90,430 | +0.70% | 12.1만 |
|---|
| 2026.09.02 | ₩90,122 | ₩90,256 | ₩89,116 | ₩89,572 | -0.61% | 10.6만 |
|---|
| 2026.09.01 | ₩90,202 | ₩90,578 | ₩89,787 | ₩90,176 | -0.03% | 49.7만 |
|---|
| 2026.08.31 | ₩90,497 | ₩90,497 | ₩89,679 | ₩90,283 | -0.24% | 9.3만 |
|---|
| 2026.08.28 | ₩91,744 | ₩91,811 | ₩90,712 | ₩90,886 | -0.94% | 6만 |
|---|
| 2026.08.27 | ₩91,878 | ₩91,932 | ₩91,302 | ₩91,302 | -0.63% | 9.9만 |
|---|
| 2026.08.26 | ₩92,777 | ₩92,924 | ₩92,106 | ₩92,147 | -0.68% | 10.1만 |
|---|
| 2026.08.25 | ₩92,750 | ₩93,112 | ₩92,348 | ₩92,710 | -0.04% | 17.6만 |
|---|
| 2026.08.24 | ₩92,254 | ₩92,737 | ₩91,905 | ₩92,656 | +0.44% | 34.8만 |
|---|
| 2026.08.21 | ₩92,361 | ₩92,495 | ₩91,798 | ₩91,999 | -0.39% | 5.8만 |
|---|
| 2026.08.20 | ₩92,013 | ₩92,603 | ₩91,785 | ₩92,133 | +0.13% | 5.9만 |
|---|
| 2026.08.19 | ₩91,892 | ₩92,160 | ₩91,221 | ₩91,932 | +0.04% | 9.7만 |
|---|
| 2026.08.18 | ₩91,986 | ₩92,536 | ₩91,449 | ₩91,476 | -0.55% | 10만 |
|---|
| 2026.08.17 | ₩92,160 | ₩92,187 | ₩91,624 | ₩91,825 | -0.36% | 8.7만 |
|---|
| 2026.08.14 | ₩92,576 | ₩92,831 | ₩92,375 | ₩92,603 | +0.03% | 6.6만 |
|---|
| 2026.08.13 | ₩91,463 | ₩92,536 | ₩91,463 | ₩92,281 | +0.89% | 6.6만 |
|---|
| 2026.08.12 | ₩90,578 | ₩91,248 | ₩90,538 | ₩91,114 | +0.59% | 7.8만 |
|---|
| 2026.08.11 | ₩90,953 | ₩91,007 | ₩90,189 | ₩90,296 | -0.72% | 8.8만 |
|---|
| 2026.08.10 | ₩91,865 | ₩91,865 | ₩90,685 | ₩90,953 | -0.99% | 11.5만 |
|---|
| 2026.08.07 | ₩92,173 | ₩92,643 | ₩91,543 | ₩92,214 | +0.04% | 7.6만 |
|---|
| 2026.08.06 | ₩92,831 | ₩93,152 | ₩91,610 | ₩91,811 | -1.10% | 13.1만 |
|---|
| 2026.08.05 | ₩92,643 | ₩92,643 | ₩91,409 | ₩92,468 | -0.19% | 14.9만 |
|---|
| 2026.08.04 | ₩92,388 | ₩92,790 | ₩91,221 | ₩92,616 | +0.25% | 58.2만 |
|---|
| 2026.08.03 | ₩92,965 | ₩93,219 | ₩92,227 | ₩92,670 | -0.32% | 12.6만 |
|---|
| 2026.07.31 | ₩92,884 | ₩92,884 | ₩92,120 | ₩92,468 | -0.45% | 10.5만 |
|---|
| 2026.07.30 | ₩94,305 | ₩94,641 | ₩92,334 | ₩92,978 | -1.41% | 21만 |
|---|
| 2026.07.29 | ₩93,957 | ₩94,882 | ₩93,742 | ₩94,453 | +0.53% | 18.3만 |
|---|
| 2026.07.28 | ₩94,708 | ₩95,217 | ₩94,292 | ₩94,292 | -0.44% | 12.4만 |
|---|
| 2026.07.27 | ₩94,587 | ₩94,587 | ₩93,689 | ₩93,836 | -0.79% | 10.9만 |
|---|
| 2026.07.24 | ₩93,286 | ₩94,802 | ₩93,286 | ₩94,399 | +1.19% | 34.3만 |
|---|
| 2026.07.23 | ₩92,147 | ₩93,219 | ₩92,147 | ₩92,455 | +0.33% | 5.3만 |
|---|
| 2026.07.22 | ₩93,072 | ₩93,126 | ₩92,468 | ₩92,616 | -0.49% | 5만 |
|---|
| 2026.07.21 | ₩93,072 | ₩93,313 | ₩92,656 | ₩92,884 | -0.20% | 11.6만 |
|---|
| 2026.07.20 | ₩93,648 | ₩93,675 | ₩92,696 | ₩93,005 | -0.69% | 9.1만 |
|---|
| 2026.07.17 | ₩93,568 | ₩94,480 | ₩93,032 | ₩93,421 | -0.16% | 10.4만 |
|---|
| 2026.07.16 | ₩91,811 | ₩93,568 | ₩91,811 | ₩93,501 | +1.84% | 13.9만 |
|---|
| 2026.07.15 | ₩92,013 | ₩92,670 | ₩91,329 | ₩91,664 | -0.38% | 10.6만 |
|---|
| 2026.07.14 | ₩92,013 | ₩92,281 | ₩91,543 | ₩91,771 | -0.26% | 10.8만 |
|---|
| 2026.07.13 | ₩91,731 | ₩92,549 | ₩91,651 | ₩92,053 | +0.35% | 14.8만 |
|---|
| 2026.07.10 | ₩91,208 | ₩91,543 | ₩90,658 | ₩91,449 | +0.26% | 10.1만 |
|---|
| 2026.07.09 | ₩91,061 | ₩91,490 | ₩90,806 | ₩90,980 | -0.09% | 10.1만 |
|---|
| 2026.07.08 | ₩92,348 | ₩92,348 | ₩90,819 | ₩90,833 | -1.64% | 6.2만 |
|---|
| 2026.07.07 | ₩91,744 | ₩92,898 | ₩91,691 | ₩92,401 | +0.72% | 12.6만 |
|---|
| 2026.07.06 | ₩91,825 | ₩91,878 | ₩90,833 | ₩91,168 | -0.72% | 9.5만 |
|---|
| 2026.07.02 | ₩91,221 | ₩91,986 | ₩91,221 | ₩91,932 | +0.78% | 8.6만 |
|---|
| 2026.07.01 | ₩90,578 | ₩91,651 | ₩90,578 | ₩90,913 | +0.37% | 33.3만 |
|---|
| 2026.06.30 | ₩91,932 | ₩91,932 | ₩90,605 | ₩90,685 | -1.36% | 11.9만 |
|---|
| 2026.06.29 | ₩93,032 | ₩93,032 | ₩91,731 | ₩92,468 | -0.61% | 12.3만 |
|---|
| 2026.06.26 | ₩92,053 | ₩93,152 | ₩92,053 | ₩92,924 | +0.95% | 30.2만 |
|---|
| 2026.06.25 | ₩91,986 | ₩92,039 | ₩90,792 | ₩91,704 | -0.31% | 14.6만 |
|---|
| 2026.06.24 | ₩92,026 | ₩92,348 | ₩91,154 | ₩91,597 | -0.47% | 27.7만 |
|---|
| 2026.06.23 | ₩90,631 | ₩92,106 | ₩90,631 | ₩91,972 | +1.48% | 9.9만 |
|---|
| 2026.06.22 | ₩89,800 | ₩91,195 | ₩89,666 | ₩90,819 | +1.13% | 11.3만 |
|---|
| 2026.06.18 | ₩90,524 | ₩90,980 | ₩89,626 | ₩89,679 | -0.93% | 10.6만 |
|---|
| 2026.06.17 | ₩91,986 | ₩92,053 | ₩89,840 | ₩90,015 | -2.14% | 15.3만 |
|---|
| 2026.06.16 | ₩92,160 | ₩92,804 | ₩91,825 | ₩92,066 | -0.10% | 19.6만 |
|---|
| 2026.06.15 | ₩92,965 | ₩93,085 | ₩91,744 | ₩91,972 | -1.07% | 22.1만 |
|---|
| 2026.06.12 | ₩92,495 | ₩93,568 | ₩92,495 | ₩93,286 | +0.86% | 19.3만 |
|---|
| 2026.06.11 | ₩92,495 | ₩92,978 | ₩92,066 | ₩92,401 | -0.10% | 19.8만 |
|---|
| 2026.06.10 | ₩92,173 | ₩92,978 | ₩92,173 | ₩92,482 | +0.33% | 22만 |
|---|
| 2026.06.09 | ₩90,752 | ₩92,710 | ₩90,752 | ₩92,321 | +1.73% | 14.6만 |
|---|
| 2026.06.08 | ₩91,946 | ₩92,093 | ₩90,363 | ₩90,538 | -1.53% | 9.7만 |
|---|
| 2026.06.05 | ₩91,288 | ₩92,549 | ₩90,926 | ₩91,959 | +0.73% | 9만 |
|---|
| 2026.06.04 | ₩90,122 | ₩91,329 | ₩89,948 | ₩91,288 | +1.29% | 11.2만 |
|---|
| 2026.06.03 | ₩89,371 | ₩90,538 | ₩89,291 | ₩89,505 | +0.15% | 13.5만 |
|---|
| 2026.06.02 | ₩89,210 | ₩89,626 | ₩88,888 | ₩89,358 | +0.17% | 12.3만 |
|---|
| 2026.06.01 | ₩90,390 | ₩90,390 | ₩89,156 | ₩89,156 | -1.36% | 12.6만 |
|---|
| 2026.05.29 | ₩91,342 | ₩91,342 | ₩90,323 | ₩90,698 | -0.70% | 11.2만 |
|---|
| 2026.05.28 | ₩91,610 | ₩92,080 | ₩91,087 | ₩91,436 | -0.19% | 12.9만 |
|---|
| 2026.05.27 | ₩91,825 | ₩92,388 | ₩91,651 | ₩91,677 | -0.16% | 13.5만 |
|---|
| 2026.05.26 | ₩91,999 | ₩92,321 | ₩91,637 | ₩91,959 | -0.04% | 12.1만 |
|---|
| 2026.05.22 | ₩91,838 | ₩92,039 | ₩91,101 | ₩91,624 | -0.23% | 9.7만 |
|---|
| 2026.05.21 | ₩91,047 | ₩91,530 | ₩90,403 | ₩91,463 | +0.46% | 14.1만 |
|---|
| 2026.05.20 | ₩90,095 | ₩91,288 | ₩90,095 | ₩91,288 | +1.32% | 11.7만 |
|---|
| 2026.05.19 | ₩89,679 | ₩90,430 | ₩89,438 | ₩90,296 | +0.69% | 6.4만 |
|---|
| 2026.05.18 | ₩88,835 | ₩89,854 | ₩88,835 | ₩89,800 | +1.09% | 7.8만 |
|---|
| 2026.05.15 | ₩89,639 | ₩89,706 | ₩88,593 | ₩88,593 | -1.17% | 9.8만 |
|---|
| 2026.05.14 | ₩90,631 | ₩90,739 | ₩89,948 | ₩90,028 | -0.67% | 10.6만 |
|---|
| 2026.05.13 | ₩90,900 | ₩90,900 | ₩89,934 | ₩90,457 | -0.49% | 29.3만 |
|---|
| 2026.05.12 | ₩91,423 | ₩91,423 | ₩90,618 | ₩91,195 | -0.25% | 8.5만 |
|---|
| 2026.05.11 | ₩90,926 | ₩91,704 | ₩90,846 | ₩91,195 | +0.29% | 8.9만 |
|---|
| 2026.05.08 | ₩91,061 | ₩91,449 | ₩90,873 | ₩90,940 | -0.13% | 16.9만 |
|---|
| 2026.05.07 | ₩91,557 | ₩91,557 | ₩90,336 | ₩90,725 | -0.91% | 12.2만 |
|---|
| 2026.05.06 | ₩90,900 | ₩91,785 | ₩90,900 | ₩91,530 | +0.69% | 19.4만 |
|---|
| 2026.05.05 | ₩90,631 | ₩90,672 | ₩89,961 | ₩90,484 | -0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩90,430 | ₩91,007 | ₩90,015 | ₩90,336 | -0.10% | 12.8만 |
|---|
| 2026.05.01 | ₩91,074 | ₩91,248 | ₩90,524 | ₩90,819 | -0.28% | 10.5만 |
|---|
| 2026.04.30 | ₩89,223 | ₩91,087 | ₩89,223 | ₩91,047 | +2.04% | 15.7만 |
|---|
| 2026.04.29 | ₩89,438 | ₩89,961 | ₩89,089 | ₩89,438 | 0.00% | 15만 |
|---|
| 2026.04.28 | ₩89,049 | ₩89,840 | ₩88,660 | ₩89,813 | +0.86% | 10.3만 |
|---|
| 2026.04.27 | ₩89,398 | ₩89,706 | ₩88,701 | ₩88,808 | -0.66% | 7.6만 |
|---|
| 2026.04.24 | ₩89,545 | ₩90,243 | ₩89,411 | ₩89,411 | -0.15% | 9.9만 |
|---|
| 2026.04.23 | ₩88,486 | ₩89,827 | ₩88,486 | ₩89,760 | +1.44% | 20.4만 |
|---|
| 2026.04.22 | ₩89,586 | ₩89,948 | ₩88,231 | ₩88,526 | -1.18% | 12.2만 |
|---|
| 2026.04.21 | ₩90,766 | ₩90,886 | ₩89,210 | ₩89,237 | -1.68% | 20.7만 |
|---|
| 2026.04.20 | ₩90,336 | ₩90,913 | ₩90,189 | ₩90,873 | +0.59% | 19.5만 |
|---|
| 2026.04.17 | ₩89,411 | ₩90,698 | ₩89,371 | ₩90,578 | +1.30% | 14.8만 |
|---|
| 2026.04.16 | ₩88,365 | ₩89,170 | ₩88,365 | ₩89,170 | +0.91% | 23.6만 |
|---|
| 2026.04.15 | ₩88,580 | ₩88,580 | ₩87,856 | ₩88,352 | -0.26% | 24.1만 |
|---|
| 2026.04.14 | ₩87,735 | ₩88,620 | ₩87,360 | ₩88,553 | +0.93% | 14.2만 |
|---|
| 2026.04.13 | ₩87,279 | ₩87,816 | ₩86,917 | ₩87,802 | +0.60% | 14만 |
|---|
| 2026.04.10 | ₩87,427 | ₩87,655 | ₩87,091 | ₩87,453 | +0.03% | 6만 |
|---|
| 2026.04.09 | ₩86,220 | ₩87,909 | ₩86,059 | ₩87,226 | +1.17% | 7.4만 |
|---|
| 2026.04.08 | ₩85,992 | ₩86,555 | ₩85,764 | ₩86,394 | +0.47% | 20.4만 |
|---|
| 2026.04.07 | ₩84,664 | ₩85,308 | ₩84,410 | ₩84,946 | +0.33% | 18.1만 |
|---|
| 2026.04.06 | ₩84,745 | ₩85,321 | ₩84,396 | ₩85,080 | +0.40% | 7.8만 |
|---|
| 2026.04.02 | ₩83,002 | ₩84,919 | ₩83,002 | ₩84,785 | +2.15% | 12.2만 |
|---|
| 2026.04.01 | ₩83,096 | ₩83,726 | ₩82,975 | ₩83,458 | +0.44% | 8.8만 |
|---|
| 2026.03.31 | ₩82,398 | ₩83,484 | ₩82,050 | ₩82,988 | +0.72% | 7.7만 |
|---|
| 2026.03.30 | ₩82,090 | ₩82,760 | ₩81,379 | ₩81,661 | -0.52% | 12만 |
|---|
| 2026.03.27 | ₩81,795 | ₩82,211 | ₩81,205 | ₩81,352 | -0.54% | 13.3만 |
|---|
| 2026.03.26 | ₩81,312 | ₩82,371 | ₩81,312 | ₩81,849 | +0.66% | 12.2만 |
|---|
| 2026.03.25 | ₩82,358 | ₩82,452 | ₩81,500 | ₩81,768 | -0.72% | 18.3만 |
|---|
| 2026.03.24 | ₩82,063 | ₩82,814 | ₩81,795 | ₩81,916 | -0.18% | 18.7만 |
|---|
| 2026.03.23 | ₩83,310 | ₩83,511 | ₩82,439 | ₩82,465 | -1.01% | 22.3만 |
|---|
| 2026.03.20 | ₩84,638 | ₩84,785 | ₩81,741 | ₩82,063 | -3.04% | 20.9만 |
|---|
| 2026.03.19 | ₩84,691 | ₩85,053 | ₩84,195 | ₩84,745 | +0.06% | 10.9만 |
|---|
| 2026.03.18 | ₩85,911 | ₩85,992 | ₩84,879 | ₩84,919 | -1.15% | 12.5만 |
|---|
| 2026.03.17 | ₩86,434 | ₩87,024 | ₩86,233 | ₩86,260 | -0.20% | 16.4만 |
|---|
| 2026.03.16 | ₩86,287 | ₩86,944 | ₩86,220 | ₩86,367 | +0.09% | 20.9만 |
|---|
| 2026.03.13 | ₩86,059 | ₩86,689 | ₩85,657 | ₩85,791 | -0.31% | 8.2만 |
|---|
| 2026.03.12 | ₩85,482 | ₩86,166 | ₩85,321 | ₩85,563 | +0.09% | 23.4만 |
|---|
| 2026.03.11 | ₩86,783 | ₩86,783 | ₩85,831 | ₩86,099 | -0.79% | 12.8만 |
|---|
| 2026.03.10 | ₩86,810 | ₩87,775 | ₩86,488 | ₩86,957 | +0.17% | 14.3만 |
|---|
| 2026.03.09 | ₩86,005 | ₩87,226 | ₩85,080 | ₩86,944 | +1.09% | 9.5만 |
|---|
| 2026.03.06 | ₩87,011 | ₩87,078 | ₩86,501 | ₩86,850 | -0.18% | 23.7만 |
|---|
| 2026.03.05 | ₩88,043 | ₩88,043 | ₩86,971 | ₩87,735 | -0.35% | 11.1만 |
|---|
| 2026.03.04 | ₩88,566 | ₩88,647 | ₩87,588 | ₩88,566 | 0.00% | 13.6만 |
|---|
| 2026.03.03 | ₩87,775 | ₩88,727 | ₩86,971 | ₩88,459 | +0.78% | 16.5만 |
|---|
| 2026.03.02 | ₩87,950 | ₩89,156 | ₩87,883 | ₩88,875 | +1.05% | 21.1만 |
|---|
| 2026.02.27 | ₩87,681 | ₩89,076 | ₩87,681 | ₩88,674 | +1.13% | 9.3만 |
|---|
| 2026.02.26 | ₩87,896 | ₩88,285 | ₩87,668 | ₩88,070 | +0.20% | 9만 |
|---|
| 2026.02.25 | ₩88,111 | ₩88,446 | ₩87,561 | ₩87,708 | -0.46% | 13.7만 |
|---|
| 2026.02.24 | ₩87,842 | ₩88,245 | ₩87,601 | ₩88,164 | +0.37% | 10.1만 |
|---|
| 2026.02.23 | ₩87,521 | ₩88,499 | ₩87,521 | ₩87,936 | +0.47% | 6.7만 |
|---|
| 2026.02.20 | ₩86,944 | ₩87,681 | ₩86,864 | ₩87,655 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩86,917 | ₩87,547 | ₩86,582 | ₩86,890 | -0.03% | 6.5만 |
|---|
| 2026.02.18 | ₩88,566 | ₩88,566 | ₩86,917 | ₩87,145 | -1.60% | 10.9만 |
|---|
| 2026.02.17 | ₩88,151 | ₩88,754 | ₩87,735 | ₩88,714 | +0.64% | 18.5만 |
|---|
| 2026.02.13 | ₩86,823 | ₩88,151 | ₩86,796 | ₩87,909 | +1.25% | 8.8만 |
|---|
| 2026.02.12 | ₩86,984 | ₩88,164 | ₩86,703 | ₩86,743 | -0.28% | 25.8만 |
|---|
| 2026.02.11 | ₩85,482 | ₩86,139 | ₩85,254 | ₩85,898 | +0.49% | 12.2만 |
|---|
| 2026.02.10 | ₩84,182 | ₩85,630 | ₩83,833 | ₩85,402 | +1.45% | 21.9만 |
|---|
| 2026.02.09 | ₩83,726 | ₩84,209 | ₩83,163 | ₩84,128 | +0.48% | 17.6만 |
|---|
| 2026.02.06 | ₩82,640 | ₩83,779 | ₩82,640 | ₩83,659 | +1.23% | 30.5만 |
|---|
| 2026.02.05 | ₩82,398 | ₩82,599 | ₩81,661 | ₩82,184 | -0.26% | 21.8만 |
|---|
| 2026.02.04 | ₩81,500 | ₩83,055 | ₩81,500 | ₩82,666 | +1.43% | 21.9만 |
|---|
| 2026.02.03 | ₩81,151 | ₩81,473 | ₩80,682 | ₩81,285 | +0.17% | 18.4만 |
|---|
| 2026.02.02 | ₩82,331 | ₩82,371 | ₩81,084 | ₩81,084 | -1.51% | 13.7만 |
|---|
| 2026.01.30 | ₩81,647 | ₩82,103 | ₩81,017 | ₩82,103 | +0.56% | 14만 |
|---|
| 2026.01.29 | ₩81,004 | ₩82,076 | ₩80,655 | ₩81,983 | +1.21% | 26.8만 |
|---|
| 2026.01.28 | ₩81,259 | ₩81,714 | ₩80,494 | ₩80,655 | -0.74% | 15.7만 |
|---|
| 2026.01.27 | ₩81,366 | ₩81,674 | ₩81,151 | ₩81,473 | +0.13% | 6.5만 |
|---|
| 2026.01.26 | ₩81,460 | ₩81,929 | ₩81,299 | ₩81,446 | -0.02% | 6.6만 |
|---|
| 2026.01.23 | ₩81,178 | ₩81,647 | ₩80,843 | ₩81,486 | +0.38% | 11.6만 |
|---|
| 2026.01.22 | ₩82,197 | ₩82,237 | ₩81,205 | ₩81,245 | -1.16% | 10.7만 |
|---|
| 2026.01.21 | ₩82,211 | ₩82,425 | ₩81,460 | ₩82,117 | -0.11% | 13.1만 |
|---|
| 2026.01.20 | ₩82,935 | ₩83,096 | ₩81,835 | ₩81,902 | -1.24% | 16.2만 |
|---|
| 2026.01.16 | ₩82,103 | ₩83,686 | ₩82,103 | ₩83,511 | +1.71% | 21.3만 |
|---|
| 2026.01.15 | ₩81,996 | ₩82,814 | ₩81,996 | ₩82,452 | +0.56% | 8.1만 |
|---|
| 2026.01.14 | ₩81,151 | ₩81,956 | ₩81,151 | ₩81,956 | +0.99% | 7.5만 |
|---|
| 2026.01.13 | ₩80,642 | ₩81,178 | ₩79,864 | ₩81,124 | +0.60% | 10.2만 |
|---|
| 2026.01.12 | ₩80,521 | ₩81,044 | ₩80,199 | ₩80,508 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩80,293 | ₩80,816 | ₩80,213 | ₩80,387 | +0.12% | 6.3만 |
|---|
| 2026.01.08 | ₩79,301 | ₩80,521 | ₩79,301 | ₩80,239 | +1.18% | 8.6만 |
|---|
| 2026.01.07 | ₩80,829 | ₩80,977 | ₩79,556 | ₩79,556 | -1.58% | 11.6만 |
|---|
| 2026.01.06 | ₩79,784 | ₩80,789 | ₩79,770 | ₩80,588 | +1.01% | 13.1만 |
|---|
| 2026.01.05 | ₩79,730 | ₩80,253 | ₩79,234 | ₩79,985 | +0.32% | 14.4만 |
|---|
| 2026.01.02 | ₩80,052 | ₩80,293 | ₩79,381 | ₩80,012 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩80,709 | ₩80,709 | ₩80,012 | ₩80,012 | -0.86% | 13.6만 |
|---|
| 2025.12.30 | ₩80,642 | ₩80,749 | ₩80,400 | ₩80,695 | +0.07% | 7.7만 |
|---|
| 2025.12.29 | ₩80,387 | ₩80,669 | ₩80,293 | ₩80,521 | +0.17% | 9.1만 |
|---|
| 2025.12.26 | ₩79,998 | ₩80,307 | ₩79,877 | ₩80,293 | +0.37% | 6.3만 |
|---|
| 2025.12.24 | ₩79,757 | ₩80,266 | ₩79,757 | ₩80,159 | +0.50% | 5.9만 |
|---|
| 2025.12.23 | ₩79,649 | ₩79,877 | ₩79,274 | ₩79,623 | -0.03% | 10.1만 |
|---|
| 2025.12.22 | ₩79,059 | ₩79,703 | ₩78,992 | ₩79,623 | +0.71% | 28.8만 |
|---|
| 2025.12.19 | ₩79,247 | ₩79,663 | ₩79,086 | ₩79,086 | -0.20% | 16.5만 |
|---|
| 2025.12.18 | ₩80,320 | ₩80,387 | ₩79,368 | ₩79,475 | -1.05% | 13.2만 |
|---|
| 2025.12.17 | ₩79,649 | ₩80,347 | ₩79,623 | ₩80,025 | +0.47% | 10.6만 |
|---|
| 2025.12.16 | ₩80,454 | ₩80,628 | ₩79,596 | ₩79,663 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩81,178 | ₩81,446 | ₩80,749 | ₩81,433 | +0.31% | 12.9만 |
|---|
| 2025.12.12 | ₩81,084 | ₩81,594 | ₩80,588 | ₩80,829 | -0.31% | 8.4만 |
|---|
| 2025.12.11 | ₩80,682 | ₩81,232 | ₩80,655 | ₩81,004 | +0.40% | 19.8만 |
|---|
| 2025.12.10 | ₩80,494 | ₩81,044 | ₩80,400 | ₩80,481 | -0.02% | 11.8만 |
|---|
| 2025.12.09 | ₩81,017 | ₩81,567 | ₩80,280 | ₩80,333 | -0.84% | 19.1만 |
|---|
| 2025.12.08 | ₩81,285 | ₩81,285 | ₩80,776 | ₩80,896 | -0.48% | 14.9만 |
|---|
| 2025.12.05 | ₩81,299 | ₩81,647 | ₩81,124 | ₩81,272 | -0.03% | 13.1만 |
|---|
| 2025.12.04 | ₩81,285 | ₩81,822 | ₩81,178 | ₩81,299 | +0.02% | 16만 |
|---|
| 2025.12.03 | ₩81,245 | ₩81,513 | ₩80,964 | ₩81,393 | +0.18% | 12.3만 |
|---|
| 2025.12.02 | ₩81,554 | ₩81,580 | ₩80,883 | ₩81,151 | -0.49% | 11.6만 |
|---|
| 2025.12.01 | ₩81,849 | ₩81,875 | ₩81,352 | ₩81,352 | -0.61% | 10.1만 |
|---|
| 2025.11.28 | ₩82,050 | ₩82,774 | ₩82,050 | ₩82,492 | +0.54% | 4.9만 |
|---|
| 2025.11.26 | ₩81,822 | ₩82,573 | ₩81,647 | ₩82,211 | +0.48% | 8.4만 |
|---|
| 2025.11.25 | ₩81,594 | ₩82,251 | ₩81,594 | ₩81,781 | +0.23% | 9.3만 |
|---|
| 2025.11.24 | ₩81,299 | ₩81,446 | ₩80,776 | ₩81,339 | +0.05% | 12.3만 |
|---|
| 2025.11.21 | ₩80,575 | ₩81,674 | ₩80,494 | ₩81,312 | +0.92% | 10만 |
|---|
| 2025.11.20 | ₩81,044 | ₩81,433 | ₩80,320 | ₩80,360 | -0.84% | 10.8만 |
|---|
| 2025.11.19 | ₩81,232 | ₩81,433 | ₩80,374 | ₩80,601 | -0.78% | 7.4만 |
|---|
| 2025.11.18 | ₩81,031 | ₩81,527 | ₩80,722 | ₩81,285 | +0.31% | 6만 |
|---|
| 2025.11.17 | ₩81,500 | ₩81,875 | ₩80,762 | ₩80,964 | -0.66% | 9.9만 |
|---|
| 2025.11.14 | ₩81,124 | ₩81,755 | ₩81,098 | ₩81,393 | +0.33% | 8.7만 |
|---|
| 2025.11.13 | ₩82,103 | ₩82,103 | ₩81,071 | ₩81,124 | -1.19% | 4.3만 |
|---|
| 2025.11.12 | ₩82,693 | ₩82,787 | ₩82,237 | ₩82,237 | -0.55% | 5.9만 |
|---|
| 2025.11.11 | ₩82,130 | ₩82,988 | ₩82,130 | ₩82,921 | +0.96% | 3.9만 |
|---|
| 2025.11.10 | ₩82,211 | ₩82,371 | ₩81,540 | ₩82,023 | -0.23% | 4.9만 |
|---|
| 2025.11.07 | ₩80,977 | ₩82,130 | ₩80,977 | ₩82,117 | +1.41% | 3.7만 |
|---|
| 2025.11.06 | ₩81,259 | ₩81,460 | ₩80,937 | ₩80,977 | -0.35% | 5.7만 |
|---|
| 2025.11.05 | ₩81,567 | ₩81,647 | ₩81,044 | ₩81,272 | -0.36% | 7.3만 |
|---|
| 2025.11.04 | ₩81,031 | ₩81,406 | ₩80,923 | ₩81,326 | +0.36% | 6.9만 |
|---|
| 2025.11.03 | ₩80,883 | ₩81,138 | ₩80,052 | ₩81,071 | +0.23% | 12.2만 |
|---|
| 2025.10.31 | ₩80,628 | ₩81,500 | ₩80,414 | ₩81,151 | +0.65% | 5.9만 |
|---|
| 2025.10.30 | ₩80,239 | ₩81,567 | ₩80,239 | ₩81,071 | +1.04% | 11.1만 |
|---|
| 2025.10.29 | ₩82,023 | ₩82,023 | ₩80,280 | ₩80,374 | -2.01% | 6.8만 |
|---|
| 2025.10.28 | ₩83,994 | ₩83,994 | ₩82,385 | ₩82,412 | -1.88% | 8만 |
|---|
| 2025.10.27 | ₩84,088 | ₩84,141 | ₩83,632 | ₩84,115 | +0.03% | 4.8만 |
|---|
| 2025.10.24 | ₩83,940 | ₩84,396 | ₩83,927 | ₩83,940 | 0.00% | 4.9만 |
|---|
| 2025.10.23 | ₩83,900 | ₩84,155 | ₩82,921 | ₩83,619 | -0.34% | 5.3만 |
|---|
| 2025.10.22 | ₩83,551 | ₩83,887 | ₩83,391 | ₩83,779 | +0.27% | 4.1만 |
|---|
| 2025.10.21 | ₩83,779 | ₩83,940 | ₩83,337 | ₩83,458 | -0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩83,350 | ₩83,860 | ₩83,243 | ₩83,846 | +0.60% | 6.1만 |
|---|
| 2025.10.17 | ₩82,506 | ₩83,096 | ₩82,224 | ₩83,029 | +0.63% | 5.3만 |
|---|
| 2025.10.16 | ₩82,734 | ₩83,176 | ₩82,439 | ₩82,506 | -0.28% | 12.7만 |
|---|
| 2025.10.15 | ₩81,728 | ₩82,881 | ₩81,728 | ₩82,707 | +1.20% | 4.5만 |
|---|
| 2025.10.14 | ₩80,548 | ₩81,607 | ₩80,548 | ₩81,554 | +1.25% | 5.2만 |
|---|
| 2025.10.13 | ₩80,092 | ₩80,789 | ₩80,092 | ₩80,695 | +0.75% | 5.4만 |
|---|
| 2025.10.10 | ₩81,259 | ₩81,393 | ₩80,186 | ₩80,307 | -1.17% | 7.7만 |
|---|