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 | ₩85,105 | ₩86,096 | ₩85,011 | ₩85,868 | +0.90% | 38.6만 |
| 2026.10.08 | ₩83,684 | ₩84,274 | ₩83,175 | ₩84,126 | +0.53% | 21.8만 |
| 2026.10.07 | ₩84,743 | ₩84,796 | ₩83,738 | ₩83,738 | -1.19% | 25.3만 |
| 2026.10.06 | ₩83,979 | ₩85,105 | ₩83,979 | ₩84,837 | +1.02% | 20만 |
| 2026.10.05 | ₩84,033 | ₩84,207 | ₩83,309 | ₩83,925 | -0.13% | 22.3만 |
| 2026.10.02 | ₩84,287 | ₩84,984 | ₩83,966 | ₩84,086 | -0.24% | 14.6만 |
| 2026.10.01 | ₩83,952 | ₩83,966 | ₩83,229 | ₩83,765 | -0.22% | 21.6만 |
| 2026.09.30 | ₩85,306 | ₩85,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,287 |
| -1.19% |
| 24.5만 |
| 2026.09.29 | ₩85,306 | ₩85,453 | ₩84,703 | ₩85,145 | -0.19% | 24.3만 |
|---|
| 2026.09.28 | ₩85,265 | ₩85,895 | ₩84,877 | ₩85,185 | -0.09% | 27.5만 |
|---|
| 2026.09.25 | ₩85,654 | ₩85,681 | ₩84,863 | ₩85,399 | -0.30% | 34만 |
|---|
| 2026.09.24 | ₩86,163 | ₩86,257 | ₩85,440 | ₩85,466 | -0.81% | 29.5만 |
|---|
| 2026.09.23 | ₩86,766 | ₩86,967 | ₩85,815 | ₩85,855 | -1.05% | 10.4만 |
|---|
| 2026.09.22 | ₩87,503 | ₩87,503 | ₩86,927 | ₩87,101 | -0.46% | 12.7만 |
|---|
| 2026.09.21 | ₩86,646 | ₩87,302 | ₩86,646 | ₩87,209 | +0.65% | 12.2만 |
|---|
| 2026.09.18 | ₩86,766 | ₩86,900 | ₩86,391 | ₩86,404 | -0.42% | 11.5만 |
|---|
| 2026.09.17 | ₩87,544 | ₩87,544 | ₩87,007 | ₩87,249 | -0.34% | 20.5만 |
|---|
| 2026.09.16 | ₩87,530 | ₩88,294 | ₩86,538 | ₩86,914 | -0.70% | 20.3만 |
|---|
| 2026.09.15 | ₩87,678 | ₩87,678 | ₩86,793 | ₩87,463 | -0.24% | 266만 |
|---|
| 2026.09.14 | ₩88,656 | ₩89,058 | ₩87,919 | ₩88,187 | -0.53% | 6.3만 |
|---|
| 2026.09.11 | ₩88,750 | ₩89,125 | ₩88,441 | ₩88,830 | +0.09% | 7.1만 |
|---|
| 2026.09.10 | ₩89,178 | ₩89,272 | ₩87,946 | ₩88,133 | -1.17% | 15.8만 |
|---|
| 2026.09.09 | ₩89,728 | ₩89,915 | ₩88,803 | ₩88,884 | -0.94% | 9.1만 |
|---|
| 2026.09.08 | ₩89,406 | ₩90,572 | ₩89,406 | ₩89,862 | +0.51% | 11.3만 |
|---|
| 2026.09.04 | ₩89,848 | ₩90,465 | ₩89,647 | ₩89,701 | -0.16% | 6.6만 |
|---|
| 2026.09.03 | ₩89,741 | ₩90,371 | ₩89,580 | ₩90,371 | +0.70% | 12.1만 |
|---|
| 2026.09.02 | ₩90,063 | ₩90,197 | ₩89,058 | ₩89,513 | -0.61% | 10.6만 |
|---|
| 2026.09.01 | ₩90,143 | ₩90,518 | ₩89,728 | ₩90,116 | -0.03% | 49.7만 |
|---|
| 2026.08.31 | ₩90,438 | ₩90,438 | ₩89,621 | ₩90,224 | -0.24% | 9.3만 |
|---|
| 2026.08.28 | ₩91,684 | ₩91,751 | ₩90,652 | ₩90,827 | -0.94% | 6만 |
|---|
| 2026.08.27 | ₩91,818 | ₩91,872 | ₩91,242 | ₩91,242 | -0.63% | 9.9만 |
|---|
| 2026.08.26 | ₩92,716 | ₩92,863 | ₩92,046 | ₩92,086 | -0.68% | 10.1만 |
|---|
| 2026.08.25 | ₩92,689 | ₩93,051 | ₩92,287 | ₩92,649 | -0.04% | 17.6만 |
|---|
| 2026.08.24 | ₩92,193 | ₩92,676 | ₩91,845 | ₩92,595 | +0.44% | 34.8만 |
|---|
| 2026.08.21 | ₩92,301 | ₩92,435 | ₩91,738 | ₩91,939 | -0.39% | 5.8만 |
|---|
| 2026.08.20 | ₩91,952 | ₩92,542 | ₩91,724 | ₩92,073 | +0.13% | 5.9만 |
|---|
| 2026.08.19 | ₩91,832 | ₩92,100 | ₩91,162 | ₩91,872 | +0.04% | 9.7만 |
|---|
| 2026.08.18 | ₩91,925 | ₩92,475 | ₩91,389 | ₩91,416 | -0.55% | 10만 |
|---|
| 2026.08.17 | ₩92,100 | ₩92,126 | ₩91,564 | ₩91,765 | -0.36% | 8.7만 |
|---|
| 2026.08.14 | ₩92,515 | ₩92,770 | ₩92,314 | ₩92,542 | +0.03% | 6.6만 |
|---|
| 2026.08.13 | ₩91,403 | ₩92,475 | ₩91,403 | ₩92,220 | +0.89% | 6.6만 |
|---|
| 2026.08.12 | ₩90,518 | ₩91,188 | ₩90,478 | ₩91,054 | +0.59% | 7.8만 |
|---|
| 2026.08.11 | ₩90,894 | ₩90,947 | ₩90,130 | ₩90,237 | -0.72% | 8.8만 |
|---|
| 2026.08.10 | ₩91,805 | ₩91,805 | ₩90,626 | ₩90,894 | -0.99% | 11.5만 |
|---|
| 2026.08.07 | ₩92,113 | ₩92,582 | ₩91,483 | ₩92,153 | +0.04% | 7.6만 |
|---|
| 2026.08.06 | ₩92,770 | ₩93,091 | ₩91,550 | ₩91,751 | -1.10% | 13.1만 |
|---|
| 2026.08.05 | ₩92,582 | ₩92,582 | ₩91,349 | ₩92,408 | -0.19% | 14.9만 |
|---|
| 2026.08.04 | ₩92,327 | ₩92,729 | ₩91,162 | ₩92,555 | +0.25% | 58.2만 |
|---|
| 2026.08.03 | ₩92,904 | ₩93,158 | ₩92,167 | ₩92,609 | -0.32% | 12.6만 |
|---|
| 2026.07.31 | ₩92,823 | ₩92,823 | ₩92,059 | ₩92,408 | -0.45% | 10.5만 |
|---|
| 2026.07.30 | ₩94,244 | ₩94,579 | ₩92,274 | ₩92,917 | -1.41% | 21만 |
|---|
| 2026.07.29 | ₩93,895 | ₩94,820 | ₩93,681 | ₩94,391 | +0.53% | 18.3만 |
|---|
| 2026.07.28 | ₩94,646 | ₩95,155 | ₩94,230 | ₩94,230 | -0.44% | 12.4만 |
|---|
| 2026.07.27 | ₩94,525 | ₩94,525 | ₩93,627 | ₩93,775 | -0.79% | 10.9만 |
|---|
| 2026.07.24 | ₩93,225 | ₩94,739 | ₩93,225 | ₩94,337 | +1.19% | 34.3만 |
|---|
| 2026.07.23 | ₩92,086 | ₩93,158 | ₩92,086 | ₩92,394 | +0.33% | 5.3만 |
|---|
| 2026.07.22 | ₩93,011 | ₩93,064 | ₩92,408 | ₩92,555 | -0.49% | 5만 |
|---|
| 2026.07.21 | ₩93,011 | ₩93,252 | ₩92,595 | ₩92,823 | -0.20% | 11.6만 |
|---|
| 2026.07.20 | ₩93,587 | ₩93,614 | ₩92,636 | ₩92,944 | -0.69% | 9.1만 |
|---|
| 2026.07.17 | ₩93,507 | ₩94,418 | ₩92,971 | ₩93,359 | -0.16% | 10.4만 |
|---|
| 2026.07.16 | ₩91,751 | ₩93,507 | ₩91,751 | ₩93,440 | +1.84% | 13.9만 |
|---|
| 2026.07.15 | ₩91,952 | ₩92,609 | ₩91,269 | ₩91,604 | -0.38% | 10.6만 |
|---|
| 2026.07.14 | ₩91,952 | ₩92,220 | ₩91,483 | ₩91,711 | -0.26% | 10.8만 |
|---|
| 2026.07.13 | ₩91,671 | ₩92,488 | ₩91,590 | ₩91,992 | +0.35% | 14.8만 |
|---|
| 2026.07.10 | ₩91,148 | ₩91,483 | ₩90,599 | ₩91,389 | +0.26% | 10.1만 |
|---|
| 2026.07.09 | ₩91,001 | ₩91,430 | ₩90,746 | ₩90,920 | -0.09% | 10.1만 |
|---|
| 2026.07.08 | ₩92,287 | ₩92,287 | ₩90,760 | ₩90,773 | -1.64% | 6.2만 |
|---|
| 2026.07.07 | ₩91,684 | ₩92,837 | ₩91,631 | ₩92,341 | +0.72% | 12.6만 |
|---|
| 2026.07.06 | ₩91,765 | ₩91,818 | ₩90,773 | ₩91,108 | -0.72% | 9.5만 |
|---|
| 2026.07.02 | ₩91,162 | ₩91,925 | ₩91,162 | ₩91,872 | +0.78% | 8.6만 |
|---|
| 2026.07.01 | ₩90,518 | ₩91,590 | ₩90,518 | ₩90,853 | +0.37% | 33.3만 |
|---|
| 2026.06.30 | ₩91,872 | ₩91,872 | ₩90,545 | ₩90,626 | -1.36% | 11.9만 |
|---|
| 2026.06.29 | ₩92,971 | ₩92,971 | ₩91,671 | ₩92,408 | -0.61% | 12.3만 |
|---|
| 2026.06.26 | ₩91,992 | ₩93,091 | ₩91,992 | ₩92,863 | +0.95% | 30.2만 |
|---|
| 2026.06.25 | ₩91,925 | ₩91,979 | ₩90,733 | ₩91,644 | -0.31% | 14.6만 |
|---|
| 2026.06.24 | ₩91,966 | ₩92,287 | ₩91,095 | ₩91,537 | -0.47% | 27.7만 |
|---|
| 2026.06.23 | ₩90,572 | ₩92,046 | ₩90,572 | ₩91,912 | +1.48% | 9.9만 |
|---|
| 2026.06.22 | ₩89,741 | ₩91,135 | ₩89,607 | ₩90,760 | +1.13% | 11.3만 |
|---|
| 2026.06.18 | ₩90,465 | ₩90,920 | ₩89,567 | ₩89,621 | -0.93% | 10.6만 |
|---|
| 2026.06.17 | ₩91,925 | ₩91,992 | ₩89,781 | ₩89,956 | -2.14% | 15.3만 |
|---|
| 2026.06.16 | ₩92,100 | ₩92,743 | ₩91,765 | ₩92,006 | -0.10% | 19.6만 |
|---|
| 2026.06.15 | ₩92,904 | ₩93,024 | ₩91,684 | ₩91,912 | -1.07% | 22.1만 |
|---|
| 2026.06.12 | ₩92,435 | ₩93,507 | ₩92,435 | ₩93,225 | +0.86% | 19.3만 |
|---|
| 2026.06.11 | ₩92,435 | ₩92,917 | ₩92,006 | ₩92,341 | -0.10% | 19.8만 |
|---|
| 2026.06.10 | ₩92,113 | ₩92,917 | ₩92,113 | ₩92,421 | +0.33% | 22만 |
|---|
| 2026.06.09 | ₩90,693 | ₩92,649 | ₩90,693 | ₩92,260 | +1.73% | 14.6만 |
|---|
| 2026.06.08 | ₩91,885 | ₩92,033 | ₩90,304 | ₩90,478 | -1.53% | 9.7만 |
|---|
| 2026.06.05 | ₩91,229 | ₩92,488 | ₩90,867 | ₩91,899 | +0.73% | 9만 |
|---|
| 2026.06.04 | ₩90,063 | ₩91,269 | ₩89,889 | ₩91,229 | +1.29% | 11.2만 |
|---|
| 2026.06.03 | ₩89,312 | ₩90,478 | ₩89,232 | ₩89,446 | +0.15% | 13.5만 |
|---|
| 2026.06.02 | ₩89,152 | ₩89,567 | ₩88,830 | ₩89,299 | +0.17% | 12.3만 |
|---|
| 2026.06.01 | ₩90,331 | ₩90,331 | ₩89,098 | ₩89,098 | -1.36% | 12.6만 |
|---|
| 2026.05.29 | ₩91,282 | ₩91,282 | ₩90,264 | ₩90,639 | -0.70% | 11.2만 |
|---|
| 2026.05.28 | ₩91,550 | ₩92,019 | ₩91,028 | ₩91,376 | -0.19% | 12.9만 |
|---|
| 2026.05.27 | ₩91,765 | ₩92,327 | ₩91,590 | ₩91,617 | -0.16% | 13.5만 |
|---|
| 2026.05.26 | ₩91,939 | ₩92,260 | ₩91,577 | ₩91,899 | -0.04% | 12.1만 |
|---|
| 2026.05.22 | ₩91,778 | ₩91,979 | ₩91,041 | ₩91,564 | -0.23% | 9.7만 |
|---|
| 2026.05.21 | ₩90,987 | ₩91,470 | ₩90,344 | ₩91,403 | +0.46% | 14.1만 |
|---|
| 2026.05.20 | ₩90,036 | ₩91,229 | ₩90,036 | ₩91,229 | +1.32% | 11.7만 |
|---|
| 2026.05.19 | ₩89,621 | ₩90,371 | ₩89,379 | ₩90,237 | +0.69% | 6.4만 |
|---|
| 2026.05.18 | ₩88,776 | ₩89,795 | ₩88,776 | ₩89,741 | +1.09% | 7.8만 |
|---|
| 2026.05.15 | ₩89,580 | ₩89,647 | ₩88,535 | ₩88,535 | -1.17% | 9.8만 |
|---|
| 2026.05.14 | ₩90,572 | ₩90,679 | ₩89,889 | ₩89,969 | -0.67% | 10.6만 |
|---|
| 2026.05.13 | ₩90,840 | ₩90,840 | ₩89,875 | ₩90,398 | -0.49% | 29.3만 |
|---|
| 2026.05.12 | ₩91,363 | ₩91,363 | ₩90,559 | ₩91,135 | -0.25% | 8.5만 |
|---|
| 2026.05.11 | ₩90,867 | ₩91,644 | ₩90,786 | ₩91,135 | +0.29% | 8.9만 |
|---|
| 2026.05.08 | ₩91,001 | ₩91,389 | ₩90,813 | ₩90,880 | -0.13% | 16.9만 |
|---|
| 2026.05.07 | ₩91,497 | ₩91,497 | ₩90,277 | ₩90,666 | -0.91% | 12.2만 |
|---|
| 2026.05.06 | ₩90,840 | ₩91,724 | ₩90,840 | ₩91,470 | +0.69% | 19.4만 |
|---|
| 2026.05.05 | ₩90,572 | ₩90,612 | ₩89,902 | ₩90,425 | -0.16% | 10.6만 |
|---|
| 2026.05.04 | ₩90,371 | ₩90,947 | ₩89,956 | ₩90,277 | -0.10% | 12.8만 |
|---|
| 2026.05.01 | ₩91,014 | ₩91,188 | ₩90,465 | ₩90,760 | -0.28% | 10.5만 |
|---|
| 2026.04.30 | ₩89,165 | ₩91,028 | ₩89,165 | ₩90,987 | +2.04% | 15.7만 |
|---|
| 2026.04.29 | ₩89,379 | ₩89,902 | ₩89,031 | ₩89,379 | 0.00% | 15만 |
|---|
| 2026.04.28 | ₩88,991 | ₩89,781 | ₩88,602 | ₩89,755 | +0.86% | 10.3만 |
|---|
| 2026.04.27 | ₩89,339 | ₩89,647 | ₩88,642 | ₩88,750 | -0.66% | 7.6만 |
|---|
| 2026.04.24 | ₩89,487 | ₩90,183 | ₩89,353 | ₩89,353 | -0.15% | 9.9만 |
|---|
| 2026.04.23 | ₩88,428 | ₩89,768 | ₩88,428 | ₩89,701 | +1.44% | 20.4만 |
|---|
| 2026.04.22 | ₩89,527 | ₩89,889 | ₩88,173 | ₩88,468 | -1.18% | 12.2만 |
|---|
| 2026.04.21 | ₩90,706 | ₩90,827 | ₩89,152 | ₩89,178 | -1.68% | 20.7만 |
|---|
| 2026.04.20 | ₩90,277 | ₩90,853 | ₩90,130 | ₩90,813 | +0.59% | 19.5만 |
|---|
| 2026.04.17 | ₩89,353 | ₩90,639 | ₩89,312 | ₩90,518 | +1.30% | 14.8만 |
|---|
| 2026.04.16 | ₩88,307 | ₩89,111 | ₩88,307 | ₩89,111 | +0.91% | 23.6만 |
|---|
| 2026.04.15 | ₩88,522 | ₩88,522 | ₩87,798 | ₩88,294 | -0.26% | 24.1만 |
|---|
| 2026.04.14 | ₩87,678 | ₩88,562 | ₩87,302 | ₩88,495 | +0.93% | 14.2만 |
|---|
| 2026.04.13 | ₩87,222 | ₩87,758 | ₩86,860 | ₩87,745 | +0.60% | 14만 |
|---|
| 2026.04.10 | ₩87,369 | ₩87,597 | ₩87,034 | ₩87,396 | +0.03% | 6만 |
|---|
| 2026.04.09 | ₩86,163 | ₩87,852 | ₩86,002 | ₩87,168 | +1.17% | 7.4만 |
|---|
| 2026.04.08 | ₩85,935 | ₩86,498 | ₩85,708 | ₩86,337 | +0.47% | 20.4만 |
|---|
| 2026.04.07 | ₩84,609 | ₩85,252 | ₩84,354 | ₩84,890 | +0.33% | 18.1만 |
|---|
| 2026.04.06 | ₩84,689 | ₩85,265 | ₩84,341 | ₩85,024 | +0.40% | 7.8만 |
|---|
| 2026.04.02 | ₩82,947 | ₩84,863 | ₩82,947 | ₩84,729 | +2.15% | 12.2만 |
|---|
| 2026.04.01 | ₩83,041 | ₩83,671 | ₩82,920 | ₩83,403 | +0.44% | 8.8만 |
|---|
| 2026.03.31 | ₩82,344 | ₩83,430 | ₩81,996 | ₩82,934 | +0.72% | 7.7만 |
|---|
| 2026.03.30 | ₩82,036 | ₩82,706 | ₩81,326 | ₩81,607 | -0.52% | 12만 |
|---|
| 2026.03.27 | ₩81,741 | ₩82,157 | ₩81,152 | ₩81,299 | -0.54% | 13.3만 |
|---|
| 2026.03.26 | ₩81,259 | ₩82,317 | ₩81,259 | ₩81,795 | +0.66% | 12.2만 |
|---|
| 2026.03.25 | ₩82,304 | ₩82,398 | ₩81,446 | ₩81,714 | -0.72% | 18.3만 |
|---|
| 2026.03.24 | ₩82,009 | ₩82,760 | ₩81,741 | ₩81,862 | -0.18% | 18.7만 |
|---|
| 2026.03.23 | ₩83,255 | ₩83,456 | ₩82,384 | ₩82,411 | -1.01% | 22.3만 |
|---|
| 2026.03.20 | ₩84,582 | ₩84,729 | ₩81,688 | ₩82,009 | -3.04% | 20.9만 |
|---|
| 2026.03.19 | ₩84,636 | ₩84,997 | ₩84,140 | ₩84,689 | +0.06% | 10.9만 |
|---|
| 2026.03.18 | ₩85,855 | ₩85,935 | ₩84,823 | ₩84,863 | -1.15% | 12.5만 |
|---|
| 2026.03.17 | ₩86,378 | ₩86,967 | ₩86,177 | ₩86,203 | -0.20% | 16.4만 |
|---|
| 2026.03.16 | ₩86,230 | ₩86,887 | ₩86,163 | ₩86,311 | +0.09% | 20.9만 |
|---|
| 2026.03.13 | ₩86,002 | ₩86,632 | ₩85,600 | ₩85,734 | -0.31% | 8.2만 |
|---|
| 2026.03.12 | ₩85,426 | ₩86,110 | ₩85,265 | ₩85,507 | +0.09% | 23.4만 |
|---|
| 2026.03.11 | ₩86,726 | ₩86,726 | ₩85,775 | ₩86,043 | -0.79% | 12.8만 |
|---|
| 2026.03.10 | ₩86,753 | ₩87,718 | ₩86,431 | ₩86,900 | +0.17% | 14.3만 |
|---|
| 2026.03.09 | ₩85,949 | ₩87,168 | ₩85,024 | ₩86,887 | +1.09% | 9.5만 |
|---|
| 2026.03.06 | ₩86,954 | ₩87,021 | ₩86,445 | ₩86,793 | -0.18% | 23.7만 |
|---|
| 2026.03.05 | ₩87,986 | ₩87,986 | ₩86,914 | ₩87,678 | -0.35% | 11.1만 |
|---|
| 2026.03.04 | ₩88,508 | ₩88,589 | ₩87,530 | ₩88,508 | 0.00% | 13.6만 |
|---|
| 2026.03.03 | ₩87,718 | ₩88,669 | ₩86,914 | ₩88,401 | +0.78% | 16.5만 |
|---|
| 2026.03.02 | ₩87,892 | ₩89,098 | ₩87,825 | ₩88,817 | +1.05% | 21.1만 |
|---|
| 2026.02.27 | ₩87,624 | ₩89,018 | ₩87,624 | ₩88,616 | +1.13% | 9.3만 |
|---|
| 2026.02.26 | ₩87,838 | ₩88,227 | ₩87,611 | ₩88,013 | +0.20% | 9만 |
|---|
| 2026.02.25 | ₩88,053 | ₩88,388 | ₩87,503 | ₩87,651 | -0.46% | 13.7만 |
|---|
| 2026.02.24 | ₩87,785 | ₩88,187 | ₩87,544 | ₩88,106 | +0.37% | 10.1만 |
|---|
| 2026.02.23 | ₩87,463 | ₩88,441 | ₩87,463 | ₩87,879 | +0.47% | 6.7만 |
|---|
| 2026.02.20 | ₩86,887 | ₩87,624 | ₩86,806 | ₩87,597 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩86,860 | ₩87,490 | ₩86,525 | ₩86,833 | -0.03% | 6.5만 |
|---|
| 2026.02.18 | ₩88,508 | ₩88,508 | ₩86,860 | ₩87,088 | -1.60% | 10.9만 |
|---|
| 2026.02.17 | ₩88,093 | ₩88,696 | ₩87,678 | ₩88,656 | +0.64% | 18.5만 |
|---|
| 2026.02.13 | ₩86,766 | ₩88,093 | ₩86,739 | ₩87,852 | +1.25% | 8.8만 |
|---|
| 2026.02.12 | ₩86,927 | ₩88,106 | ₩86,646 | ₩86,686 | -0.28% | 25.8만 |
|---|
| 2026.02.11 | ₩85,426 | ₩86,083 | ₩85,198 | ₩85,842 | +0.49% | 12.2만 |
|---|
| 2026.02.10 | ₩84,126 | ₩85,574 | ₩83,778 | ₩85,346 | +1.45% | 21.9만 |
|---|
| 2026.02.09 | ₩83,671 | ₩84,153 | ₩83,108 | ₩84,073 | +0.48% | 17.6만 |
|---|
| 2026.02.06 | ₩82,585 | ₩83,724 | ₩82,585 | ₩83,604 | +1.23% | 30.5만 |
|---|
| 2026.02.05 | ₩82,344 | ₩82,545 | ₩81,607 | ₩82,130 | -0.26% | 21.8만 |
|---|
| 2026.02.04 | ₩81,446 | ₩83,001 | ₩81,446 | ₩82,612 | +1.43% | 21.9만 |
|---|
| 2026.02.03 | ₩81,098 | ₩81,420 | ₩80,629 | ₩81,232 | +0.17% | 18.4만 |
|---|
| 2026.02.02 | ₩82,277 | ₩82,317 | ₩81,031 | ₩81,031 | -1.51% | 13.7만 |
|---|
| 2026.01.30 | ₩81,594 | ₩82,049 | ₩80,964 | ₩82,049 | +0.56% | 14만 |
|---|
| 2026.01.29 | ₩80,951 | ₩82,023 | ₩80,602 | ₩81,929 | +1.21% | 26.8만 |
|---|
| 2026.01.28 | ₩81,205 | ₩81,661 | ₩80,441 | ₩80,602 | -0.74% | 15.7만 |
|---|
| 2026.01.27 | ₩81,312 | ₩81,621 | ₩81,098 | ₩81,420 | +0.13% | 6.5만 |
|---|
| 2026.01.26 | ₩81,406 | ₩81,875 | ₩81,245 | ₩81,393 | -0.02% | 6.6만 |
|---|
| 2026.01.23 | ₩81,125 | ₩81,594 | ₩80,790 | ₩81,433 | +0.38% | 11.6만 |
|---|
| 2026.01.22 | ₩82,143 | ₩82,183 | ₩81,152 | ₩81,192 | -1.16% | 10.7만 |
|---|
| 2026.01.21 | ₩82,157 | ₩82,371 | ₩81,406 | ₩82,063 | -0.11% | 13.1만 |
|---|
| 2026.01.20 | ₩82,880 | ₩83,041 | ₩81,781 | ₩81,848 | -1.24% | 16.2만 |
|---|
| 2026.01.16 | ₩82,049 | ₩83,631 | ₩82,049 | ₩83,456 | +1.71% | 21.3만 |
|---|
| 2026.01.15 | ₩81,942 | ₩82,760 | ₩81,942 | ₩82,398 | +0.56% | 8.1만 |
|---|
| 2026.01.14 | ₩81,098 | ₩81,902 | ₩81,098 | ₩81,902 | +0.99% | 7.5만 |
|---|
| 2026.01.13 | ₩80,589 | ₩81,125 | ₩79,812 | ₩81,071 | +0.60% | 10.2만 |
|---|
| 2026.01.12 | ₩80,468 | ₩80,991 | ₩80,147 | ₩80,455 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩80,240 | ₩80,763 | ₩80,160 | ₩80,334 | +0.12% | 6.3만 |
|---|
| 2026.01.08 | ₩79,249 | ₩80,468 | ₩79,249 | ₩80,187 | +1.18% | 8.6만 |
|---|
| 2026.01.07 | ₩80,776 | ₩80,924 | ₩79,503 | ₩79,503 | -1.58% | 11.6만 |
|---|
| 2026.01.06 | ₩79,731 | ₩80,736 | ₩79,718 | ₩80,535 | +1.01% | 13.1만 |
|---|
| 2026.01.05 | ₩79,678 | ₩80,200 | ₩79,182 | ₩79,932 | +0.32% | 14.4만 |
|---|
| 2026.01.02 | ₩79,999 | ₩80,240 | ₩79,329 | ₩79,959 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩80,656 | ₩80,656 | ₩79,959 | ₩79,959 | -0.86% | 13.6만 |
|---|
| 2025.12.30 | ₩80,589 | ₩80,696 | ₩80,348 | ₩80,642 | +0.07% | 7.7만 |
|---|
| 2025.12.29 | ₩80,334 | ₩80,616 | ₩80,240 | ₩80,468 | +0.17% | 9.1만 |
|---|
| 2025.12.26 | ₩79,946 | ₩80,254 | ₩79,825 | ₩80,240 | +0.37% | 6.3만 |
|---|
| 2025.12.24 | ₩79,704 | ₩80,214 | ₩79,704 | ₩80,106 | +0.50% | 5.9만 |
|---|
| 2025.12.23 | ₩79,597 | ₩79,825 | ₩79,222 | ₩79,570 | -0.03% | 10.1만 |
|---|
| 2025.12.22 | ₩79,008 | ₩79,651 | ₩78,941 | ₩79,570 | +0.71% | 28.8만 |
|---|
| 2025.12.19 | ₩79,195 | ₩79,611 | ₩79,034 | ₩79,034 | -0.20% | 16.5만 |
|---|
| 2025.12.18 | ₩80,267 | ₩80,334 | ₩79,316 | ₩79,423 | -1.05% | 13.2만 |
|---|
| 2025.12.17 | ₩79,597 | ₩80,294 | ₩79,570 | ₩79,972 | +0.47% | 10.6만 |
|---|
| 2025.12.16 | ₩80,401 | ₩80,575 | ₩79,544 | ₩79,611 | -0.98% | 10.2만 |
|---|
| 2025.12.15 | ₩81,125 | ₩81,393 | ₩80,696 | ₩81,379 | +0.31% | 12.9만 |
|---|
| 2025.12.12 | ₩81,031 | ₩81,540 | ₩80,535 | ₩80,776 | -0.31% | 8.4만 |
|---|
| 2025.12.11 | ₩80,629 | ₩81,178 | ₩80,602 | ₩80,951 | +0.40% | 19.8만 |
|---|
| 2025.12.10 | ₩80,441 | ₩80,991 | ₩80,348 | ₩80,428 | -0.02% | 11.8만 |
|---|
| 2025.12.09 | ₩80,964 | ₩81,513 | ₩80,227 | ₩80,281 | -0.84% | 19.1만 |
|---|
| 2025.12.08 | ₩81,232 | ₩81,232 | ₩80,723 | ₩80,843 | -0.48% | 14.9만 |
|---|
| 2025.12.05 | ₩81,245 | ₩81,594 | ₩81,071 | ₩81,219 | -0.03% | 13.1만 |
|---|
| 2025.12.04 | ₩81,232 | ₩81,768 | ₩81,125 | ₩81,245 | +0.02% | 16만 |
|---|
| 2025.12.03 | ₩81,192 | ₩81,460 | ₩80,910 | ₩81,339 | +0.18% | 12.3만 |
|---|
| 2025.12.02 | ₩81,500 | ₩81,527 | ₩80,830 | ₩81,098 | -0.49% | 11.6만 |
|---|
| 2025.12.01 | ₩81,795 | ₩81,822 | ₩81,299 | ₩81,299 | -0.61% | 10.1만 |
|---|
| 2025.11.28 | ₩81,996 | ₩82,719 | ₩81,996 | ₩82,438 | +0.54% | 4.9만 |
|---|
| 2025.11.26 | ₩81,768 | ₩82,518 | ₩81,594 | ₩82,157 | +0.48% | 8.4만 |
|---|
| 2025.11.25 | ₩81,540 | ₩82,197 | ₩81,540 | ₩81,728 | +0.23% | 9.3만 |
|---|
| 2025.11.24 | ₩81,245 | ₩81,393 | ₩80,723 | ₩81,286 | +0.05% | 12.3만 |
|---|
| 2025.11.21 | ₩80,522 | ₩81,621 | ₩80,441 | ₩81,259 | +0.92% | 10만 |
|---|
| 2025.11.20 | ₩80,991 | ₩81,379 | ₩80,267 | ₩80,307 | -0.84% | 10.8만 |
|---|
| 2025.11.19 | ₩81,178 | ₩81,379 | ₩80,321 | ₩80,549 | -0.78% | 7.4만 |
|---|
| 2025.11.18 | ₩80,977 | ₩81,473 | ₩80,669 | ₩81,232 | +0.31% | 6만 |
|---|
| 2025.11.17 | ₩81,446 | ₩81,822 | ₩80,709 | ₩80,910 | -0.66% | 9.9만 |
|---|
| 2025.11.14 | ₩81,071 | ₩81,701 | ₩81,044 | ₩81,339 | +0.33% | 8.7만 |
|---|
| 2025.11.13 | ₩82,049 | ₩82,049 | ₩81,018 | ₩81,071 | -1.19% | 4.3만 |
|---|
| 2025.11.12 | ₩82,639 | ₩82,733 | ₩82,183 | ₩82,183 | -0.55% | 5.9만 |
|---|
| 2025.11.11 | ₩82,076 | ₩82,934 | ₩82,076 | ₩82,867 | +0.96% | 3.9만 |
|---|
| 2025.11.10 | ₩82,157 | ₩82,317 | ₩81,487 | ₩81,969 | -0.23% | 4.9만 |
|---|
| 2025.11.07 | ₩80,924 | ₩82,076 | ₩80,924 | ₩82,063 | +1.41% | 3.7만 |
|---|
| 2025.11.06 | ₩81,205 | ₩81,406 | ₩80,884 | ₩80,924 | -0.35% | 5.7만 |
|---|
| 2025.11.05 | ₩81,513 | ₩81,594 | ₩80,991 | ₩81,219 | -0.36% | 7.3만 |
|---|
| 2025.11.04 | ₩80,977 | ₩81,353 | ₩80,870 | ₩81,272 | +0.36% | 6.9만 |
|---|
| 2025.11.03 | ₩80,830 | ₩81,085 | ₩79,999 | ₩81,018 | +0.23% | 12.2만 |
|---|
| 2025.10.31 | ₩80,575 | ₩81,446 | ₩80,361 | ₩81,098 | +0.65% | 5.9만 |
|---|
| 2025.10.30 | ₩80,187 | ₩81,513 | ₩80,187 | ₩81,018 | +1.04% | 11.1만 |
|---|
| 2025.10.29 | ₩81,969 | ₩81,969 | ₩80,227 | ₩80,321 | -2.01% | 6.8만 |
|---|
| 2025.10.28 | ₩83,939 | ₩83,939 | ₩82,331 | ₩82,358 | -1.88% | 8만 |
|---|
| 2025.10.27 | ₩84,033 | ₩84,086 | ₩83,577 | ₩84,059 | +0.03% | 4.8만 |
|---|
| 2025.10.24 | ₩83,885 | ₩84,341 | ₩83,872 | ₩83,885 | 0.00% | 4.9만 |
|---|
| 2025.10.23 | ₩83,845 | ₩84,100 | ₩82,867 | ₩83,564 | -0.34% | 5.3만 |
|---|
| 2025.10.22 | ₩83,497 | ₩83,832 | ₩83,336 | ₩83,724 | +0.27% | 4.1만 |
|---|
| 2025.10.21 | ₩83,724 | ₩83,885 | ₩83,282 | ₩83,403 | -0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩83,296 | ₩83,805 | ₩83,188 | ₩83,791 | +0.60% | 6.1만 |
|---|
| 2025.10.17 | ₩82,451 | ₩83,041 | ₩82,170 | ₩82,974 | +0.63% | 5.3만 |
|---|
| 2025.10.16 | ₩82,679 | ₩83,121 | ₩82,384 | ₩82,451 | -0.28% | 12.7만 |
|---|
| 2025.10.15 | ₩81,674 | ₩82,827 | ₩81,674 | ₩82,652 | +1.20% | 4.5만 |
|---|
| 2025.10.14 | ₩80,495 | ₩81,554 | ₩80,495 | ₩81,500 | +1.25% | 5.2만 |
|---|
| 2025.10.13 | ₩80,039 | ₩80,736 | ₩80,039 | ₩80,642 | +0.75% | 5.4만 |
|---|
| 2025.10.10 | ₩81,205 | ₩81,339 | ₩80,133 | ₩80,254 | -1.17% | 7.7만 |
|---|