시장 데이터를 불러오는 중
전체 종목
iShares U.S. Real Estate ETF 과거 주가
iShares U.S. Real Estate ETF · IYR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Real Estate ETF · IYR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,975 | ₩129,155 | ₩127,560 | ₩128,860 | +0.69% | 731.8만 |
| 2026.10.08 | ₩125,817 | ₩127,225 | ₩125,093 | ₩126,943 | +0.90% | 745만 |
| 2026.10.07 | ₩127,721 | ₩127,841 | ₩125,843 | ₩125,897 | -1.43% | 672.9만 |
| 2026.10.06 | ₩126,715 | ₩128,284 | ₩126,702 | ₩127,734 | +0.80% | 540.4만 |
| 2026.10.05 | ₩126,876 | ₩127,359 | ₩125,951 | ₩126,527 | -0.27% | 647.6만 |
| 2026.10.02 | ₩127,345 | ₩128,472 | ₩126,889 | ₩127,077 | -0.21% | 603.4만 |
| 2026.10.01 | ₩126,997 | ₩127,198 | ₩125,790 | ₩126,675 | -0.25% | 869.9만 |
| 2026.09.30 | ₩129,410 | ₩129,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,439 |
| -1.52% |
| 682.5만 |
| 2026.09.29 | ₩128,565 | ₩129,491 | ₩128,069 | ₩128,887 | +0.25% | 550.7만 |
|---|
| 2026.09.28 | ₩129,826 | ₩130,108 | ₩128,525 | ₩128,941 | -0.68% | 585.2만 |
|---|
| 2026.09.25 | ₩130,161 | ₩130,362 | ₩128,834 | ₩129,571 | -0.45% | 712.7만 |
|---|
| 2026.09.24 | ₩130,818 | ₩131,100 | ₩129,719 | ₩129,813 | -0.77% | 756.1만 |
|---|
| 2026.09.23 | ₩131,261 | ₩132,038 | ₩130,242 | ₩130,389 | -0.66% | 553.9만 |
|---|
| 2026.09.22 | ₩132,695 | ₩132,816 | ₩132,105 | ₩132,320 | -0.28% | 338.3만 |
|---|
| 2026.09.21 | ₩131,837 | ₩132,789 | ₩131,743 | ₩132,615 | +0.59% | 515.6만 |
|---|
| 2026.09.18 | ₩131,837 | ₩132,253 | ₩131,341 | ₩131,408 | -0.33% | 591.6만 |
|---|
| 2026.09.17 | ₩133,259 | ₩133,379 | ₩132,400 | ₩132,669 | -0.44% | 492.8만 |
|---|
| 2026.09.16 | ₩133,353 | ₩134,425 | ₩131,569 | ₩132,280 | -0.80% | 679.1만 |
|---|
| 2026.09.15 | ₩133,594 | ₩133,621 | ₩132,186 | ₩133,165 | -0.32% | 732만 |
|---|
| 2026.09.14 | ₩135,149 | ₩135,887 | ₩133,929 | ₩134,465 | -0.51% | 571.2만 |
|---|
| 2026.09.11 | ₩135,230 | ₩135,552 | ₩134,506 | ₩135,096 | -0.10% | 629.1만 |
|---|
| 2026.09.10 | ₩135,712 | ₩135,873 | ₩133,822 | ₩134,050 | -1.23% | 932.6만 |
|---|
| 2026.09.09 | ₩136,544 | ₩136,879 | ₩135,163 | ₩135,310 | -0.90% | 655.6만 |
|---|
| 2026.09.08 | ₩136,155 | ₩137,898 | ₩136,155 | ₩136,839 | +0.50% | 555.8만 |
|---|
| 2026.09.04 | ₩137,147 | ₩138,059 | ₩136,866 | ₩136,960 | -0.14% | 560.8만 |
|---|
| 2026.09.03 | ₩137,523 | ₩138,005 | ₩136,839 | ₩137,952 | +0.31% | 440.3만 |
|---|
| 2026.09.02 | ₩137,509 | ₩137,536 | ₩136,048 | ₩136,557 | -0.69% | 493.1만 |
|---|
| 2026.09.01 | ₩137,603 | ₩138,341 | ₩136,919 | ₩137,375 | -0.17% | 709.7만 |
|---|
| 2026.08.31 | ₩138,180 | ₩138,180 | ₩136,879 | ₩137,617 | -0.41% | 489.6만 |
|---|
| 2026.08.28 | ₩139,950 | ₩139,950 | ₩138,515 | ₩138,689 | -0.90% | 375.2만 |
|---|
| 2026.08.27 | ₩139,574 | ₩140,191 | ₩139,118 | ₩139,172 | -0.29% | 428.5만 |
|---|
| 2026.08.26 | ₩141,465 | ₩141,626 | ₩140,392 | ₩140,446 | -0.72% | 321.8만 |
|---|
| 2026.08.25 | ₩141,331 | ₩141,679 | ₩140,674 | ₩141,411 | +0.06% | 287.9만 |
|---|
| 2026.08.24 | ₩140,795 | ₩141,639 | ₩140,285 | ₩141,317 | +0.37% | 343.9만 |
|---|
| 2026.08.21 | ₩140,929 | ₩141,022 | ₩139,977 | ₩140,432 | -0.35% | 343.1만 |
|---|
| 2026.08.20 | ₩140,419 | ₩141,224 | ₩139,936 | ₩140,500 | +0.06% | 408.1만 |
|---|
| 2026.08.19 | ₩139,977 | ₩140,727 | ₩139,480 | ₩140,513 | +0.38% | 512.2만 |
|---|
| 2026.08.18 | ₩140,754 | ₩140,754 | ₩139,105 | ₩139,132 | -1.15% | 437.5만 |
|---|
| 2026.08.17 | ₩140,164 | ₩140,486 | ₩139,320 | ₩139,655 | -0.36% | 360.4만 |
|---|
| 2026.08.14 | ₩140,741 | ₩141,197 | ₩140,352 | ₩140,875 | +0.10% | 425.7만 |
|---|
| 2026.08.13 | ₩139,507 | ₩140,875 | ₩139,454 | ₩140,647 | +0.82% | 583.8만 |
|---|
| 2026.08.12 | ₩138,019 | ₩138,931 | ₩137,697 | ₩138,797 | +0.56% | 439.3만 |
|---|
| 2026.08.11 | ₩138,220 | ₩138,475 | ₩137,415 | ₩137,536 | -0.49% | 552.9만 |
|---|
| 2026.08.10 | ₩139,480 | ₩139,668 | ₩138,032 | ₩138,582 | -0.64% | 535.6만 |
|---|
| 2026.08.07 | ₩139,722 | ₩141,130 | ₩139,454 | ₩140,379 | +0.47% | 430.9만 |
|---|
| 2026.08.06 | ₩141,988 | ₩141,988 | ₩139,306 | ₩139,708 | -1.61% | 559.3만 |
|---|
| 2026.08.05 | ₩141,465 | ₩141,465 | ₩139,628 | ₩140,982 | -0.34% | 591.7만 |
|---|
| 2026.08.04 | ₩139,829 | ₩141,116 | ₩138,743 | ₩140,955 | +0.81% | 816.1만 |
|---|
| 2026.08.03 | ₩140,969 | ₩141,921 | ₩140,446 | ₩141,103 | +0.10% | 468.1만 |
|---|
| 2026.07.31 | ₩141,532 | ₩141,800 | ₩140,057 | ₩140,915 | -0.44% | 588.6만 |
|---|
| 2026.07.30 | ₩143,677 | ₩143,771 | ₩140,365 | ₩141,693 | -1.38% | 643.9만 |
|---|
| 2026.07.29 | ₩143,758 | ₩144,321 | ₩142,792 | ₩143,490 | -0.19% | 653.1만 |
|---|
| 2026.07.28 | ₩144,603 | ₩145,045 | ₩143,771 | ₩143,825 | -0.54% | 524.6만 |
|---|
| 2026.07.27 | ₩143,128 | ₩143,892 | ₩142,712 | ₩142,994 | -0.09% | 366.6만 |
|---|
| 2026.07.24 | ₩141,478 | ₩143,905 | ₩141,478 | ₩143,476 | +1.41% | 788.5만 |
|---|
| 2026.07.23 | ₩140,312 | ₩141,371 | ₩140,017 | ₩140,406 | +0.07% | 465.5만 |
|---|
| 2026.07.22 | ₩141,934 | ₩141,948 | ₩140,500 | ₩140,727 | -0.85% | 332.7만 |
|---|
| 2026.07.21 | ₩141,693 | ₩141,948 | ₩140,915 | ₩141,492 | -0.14% | 458.1만 |
|---|
| 2026.07.20 | ₩141,827 | ₩142,471 | ₩140,982 | ₩141,532 | -0.21% | 392.2만 |
|---|
| 2026.07.17 | ₩142,967 | ₩143,972 | ₩141,612 | ₩142,256 | -0.50% | 521.7만 |
|---|
| 2026.07.16 | ₩139,856 | ₩142,551 | ₩139,561 | ₩142,471 | +1.87% | 526.6만 |
|---|
| 2026.07.15 | ₩139,373 | ₩140,741 | ₩138,716 | ₩139,226 | -0.11% | 559.1만 |
|---|
| 2026.07.14 | ₩139,413 | ₩139,789 | ₩138,636 | ₩138,904 | -0.37% | 414.4만 |
|---|
| 2026.07.13 | ₩138,998 | ₩140,084 | ₩138,703 | ₩139,333 | +0.24% | 504.4만 |
|---|
| 2026.07.10 | ₩138,904 | ₩139,105 | ₩137,348 | ₩138,542 | -0.26% | 483.5만 |
|---|
| 2026.07.09 | ₩138,005 | ₩138,917 | ₩137,670 | ₩138,113 | +0.08% | 476.6만 |
|---|
| 2026.07.08 | ₩139,950 | ₩139,950 | ₩137,724 | ₩137,831 | -1.51% | 541.7만 |
|---|
| 2026.07.07 | ₩139,172 | ₩141,009 | ₩139,011 | ₩140,137 | +0.69% | 461.2만 |
|---|
| 2026.07.06 | ₩139,561 | ₩139,628 | ₩137,965 | ₩138,421 | -0.82% | 580만 |
|---|
| 2026.07.02 | ₩138,461 | ₩139,494 | ₩138,153 | ₩139,467 | +0.73% | 557.6만 |
|---|
| 2026.07.01 | ₩137,000 | ₩138,743 | ₩137,000 | ₩137,724 | +0.53% | 610.4만 |
|---|
| 2026.06.30 | ₩138,005 | ₩138,341 | ₩137,000 | ₩137,107 | -0.65% | 812.5만 |
|---|
| 2026.06.29 | ₩139,950 | ₩140,111 | ₩138,354 | ₩139,574 | -0.27% | 648.6만 |
|---|
| 2026.06.26 | ₩139,440 | ₩140,486 | ₩138,877 | ₩140,312 | +0.63% | 532.7만 |
|---|
| 2026.06.25 | ₩138,609 | ₩138,730 | ₩136,812 | ₩138,247 | -0.26% | 438.7만 |
|---|
| 2026.06.24 | ₩138,743 | ₩138,823 | ₩137,241 | ₩137,912 | -0.60% | 590.5만 |
|---|
| 2026.06.23 | ₩136,450 | ₩138,367 | ₩136,450 | ₩138,099 | +1.21% | 473.7만 |
|---|
| 2026.06.22 | ₩135,324 | ₩136,839 | ₩134,680 | ₩136,249 | +0.68% | 452.5만 |
|---|
| 2026.06.18 | ₩136,155 | ₩136,155 | ₩134,586 | ₩134,693 | -1.07% | 526.9만 |
|---|
| 2026.06.17 | ₩138,233 | ₩138,381 | ₩134,613 | ₩134,921 | -2.40% | 773.5만 |
|---|
| 2026.06.16 | ₩139,226 | ₩139,601 | ₩138,099 | ₩138,569 | -0.47% | 503.2만 |
|---|
| 2026.06.15 | ₩139,320 | ₩140,218 | ₩137,898 | ₩138,220 | -0.79% | 802.9만 |
|---|
| 2026.06.12 | ₩139,025 | ₩140,446 | ₩139,025 | ₩139,950 | +0.67% | 490.7만 |
|---|
| 2026.06.11 | ₩139,132 | ₩139,708 | ₩138,126 | ₩138,716 | -0.30% | 892.3만 |
|---|
| 2026.06.10 | ₩139,145 | ₩139,762 | ₩138,770 | ₩138,810 | -0.24% | 784.5만 |
|---|
| 2026.06.09 | ₩136,329 | ₩139,346 | ₩136,155 | ₩138,770 | +1.79% | 819.3만 |
|---|
| 2026.06.08 | ₩137,482 | ₩137,912 | ₩135,324 | ₩135,538 | -1.41% | 810만 |
|---|
| 2026.06.05 | ₩136,021 | ₩138,528 | ₩135,873 | ₩137,496 | +1.08% | 679.2만 |
|---|
| 2026.06.04 | ₩135,806 | ₩136,571 | ₩134,881 | ₩136,490 | +0.50% | 526.7만 |
|---|
| 2026.06.03 | ₩133,755 | ₩135,337 | ₩133,567 | ₩134,090 | +0.25% | 767.9만 |
|---|
| 2026.06.02 | ₩133,540 | ₩134,291 | ₩132,990 | ₩134,077 | +0.40% | 439.3만 |
|---|
| 2026.06.01 | ₩135,002 | ₩135,350 | ₩133,554 | ₩133,554 | -1.07% | 773만 |
|---|
| 2026.05.29 | ₩136,960 | ₩136,960 | ₩135,485 | ₩136,007 | -0.70% | 650.5만 |
|---|
| 2026.05.28 | ₩137,509 | ₩138,153 | ₩136,879 | ₩137,187 | -0.23% | 409.6만 |
|---|
| 2026.05.27 | ₩138,113 | ₩138,971 | ₩137,818 | ₩137,831 | -0.20% | 430.4만 |
|---|
| 2026.05.26 | ₩138,421 | ₩138,730 | ₩137,737 | ₩138,274 | -0.11% | 558.6만 |
|---|
| 2026.05.22 | ₩137,965 | ₩138,381 | ₩136,812 | ₩137,737 | -0.17% | 414.3만 |
|---|
| 2026.05.21 | ₩136,933 | ₩137,657 | ₩135,914 | ₩137,523 | +0.43% | 486.3만 |
|---|
| 2026.05.20 | ₩135,860 | ₩137,362 | ₩135,578 | ₩137,322 | +1.08% | 386.6만 |
|---|
| 2026.05.19 | ₩135,163 | ₩136,115 | ₩134,573 | ₩135,780 | +0.46% | 523.2만 |
|---|
| 2026.05.18 | ₩134,117 | ₩135,632 | ₩134,090 | ₩135,310 | +0.89% | 519.5만 |
|---|
| 2026.05.15 | ₩135,592 | ₩135,592 | ₩133,674 | ₩133,822 | -1.31% | 769.6만 |
|---|
| 2026.05.14 | ₩137,295 | ₩137,389 | ₩135,793 | ₩135,873 | -1.04% | 667.9만 |
|---|
| 2026.05.13 | ₩137,335 | ₩137,389 | ₩136,142 | ₩136,785 | -0.40% | 926.6만 |
|---|
| 2026.05.12 | ₩138,180 | ₩138,274 | ₩136,986 | ₩137,912 | -0.19% | 590.1만 |
|---|
| 2026.05.11 | ₩137,845 | ₩138,810 | ₩137,469 | ₩137,898 | +0.04% | 412.8만 |
|---|
| 2026.05.08 | ₩137,938 | ₩138,582 | ₩137,724 | ₩137,804 | -0.10% | 427.3만 |
|---|
| 2026.05.07 | ₩138,113 | ₩138,542 | ₩136,825 | ₩137,523 | -0.43% | 454.9만 |
|---|
| 2026.05.06 | ₩137,456 | ₩138,904 | ₩137,429 | ₩138,488 | +0.75% | 431.8만 |
|---|
| 2026.05.05 | ₩136,571 | ₩136,986 | ₩135,686 | ₩136,691 | +0.09% | 347.2만 |
|---|
| 2026.05.04 | ₩136,624 | ₩137,536 | ₩135,820 | ₩136,276 | -0.26% | 380.6만 |
|---|
| 2026.05.01 | ₩137,845 | ₩138,099 | ₩136,852 | ₩137,255 | -0.43% | 537.6만 |
|---|
| 2026.04.30 | ₩135,230 | ₩137,751 | ₩135,082 | ₩137,617 | +1.76% | 865만 |
|---|
| 2026.04.29 | ₩135,699 | ₩136,705 | ₩134,760 | ₩135,297 | -0.30% | 498.4만 |
|---|
| 2026.04.28 | ₩135,887 | ₩136,504 | ₩134,680 | ₩136,423 | +0.39% | 524.5만 |
|---|
| 2026.04.27 | ₩135,498 | ₩136,504 | ₩135,029 | ₩135,203 | -0.22% | 400.1만 |
|---|
| 2026.04.24 | ₩136,249 | ₩137,053 | ₩135,860 | ₩135,981 | -0.20% | 399.1만 |
|---|
| 2026.04.23 | ₩135,458 | ₩136,370 | ₩134,895 | ₩136,316 | +0.63% | 502만 |
|---|
| 2026.04.22 | ₩136,504 | ₩137,080 | ₩134,345 | ₩134,935 | -1.15% | 551.7만 |
|---|
| 2026.04.21 | ₩138,153 | ₩138,542 | ₩135,967 | ₩136,034 | -1.53% | 697.5만 |
|---|
| 2026.04.20 | ₩137,469 | ₩138,461 | ₩137,469 | ₩138,421 | +0.69% | 352.7만 |
|---|
| 2026.04.17 | ₩136,450 | ₩138,247 | ₩136,075 | ₩138,086 | +1.20% | 584.4만 |
|---|
| 2026.04.16 | ₩135,136 | ₩136,061 | ₩135,015 | ₩135,914 | +0.58% | 441.8만 |
|---|
| 2026.04.15 | ₩134,600 | ₩134,787 | ₩133,808 | ₩134,720 | +0.09% | 472.8만 |
|---|
| 2026.04.14 | ₩133,205 | ₩134,787 | ₩132,897 | ₩134,653 | +1.09% | 556.9만 |
|---|
| 2026.04.13 | ₩132,347 | ₩133,366 | ₩131,931 | ₩133,353 | +0.76% | 551.9만 |
|---|
| 2026.04.10 | ₩132,548 | ₩133,218 | ₩132,213 | ₩132,776 | +0.17% | 388.6만 |
|---|
| 2026.04.09 | ₩131,247 | ₩133,701 | ₩130,979 | ₩132,615 | +1.04% | 530만 |
|---|
| 2026.04.08 | ₩131,153 | ₩131,837 | ₩130,791 | ₩131,663 | +0.39% | 675.6만 |
|---|
| 2026.04.07 | ₩128,901 | ₩129,866 | ₩128,324 | ₩129,343 | +0.34% | 468.5만 |
|---|
| 2026.04.06 | ₩128,565 | ₩129,665 | ₩128,378 | ₩129,223 | +0.51% | 504.9만 |
|---|
| 2026.04.02 | ₩126,501 | ₩129,209 | ₩126,366 | ₩129,062 | +2.02% | 559.3만 |
|---|
| 2026.04.01 | ₩126,863 | ₩127,734 | ₩126,514 | ₩127,225 | +0.29% | 1091.1만 |
|---|
| 2026.03.31 | ₩126,058 | ₩127,748 | ₩125,280 | ₩126,796 | +0.59% | 1077.7만 |
|---|
| 2026.03.30 | ₩125,522 | ₩126,487 | ₩124,328 | ₩124,784 | -0.59% | 750.4만 |
|---|
| 2026.03.27 | ₩124,958 | ₩125,616 | ₩123,966 | ₩124,181 | -0.62% | 777.7만 |
|---|
| 2026.03.26 | ₩125,106 | ₩126,259 | ₩124,610 | ₩125,160 | +0.04% | 742.7만 |
|---|
| 2026.03.25 | ₩125,817 | ₩126,313 | ₩124,744 | ₩125,361 | -0.36% | 719.7만 |
|---|
| 2026.03.24 | ₩125,361 | ₩126,648 | ₩124,985 | ₩125,361 | 0.00% | 848.2만 |
|---|
| 2026.03.23 | ₩127,265 | ₩127,895 | ₩126,138 | ₩126,192 | -0.84% | 942.7만 |
|---|
| 2026.03.20 | ₩129,370 | ₩129,383 | ₩124,690 | ₩125,307 | -3.14% | 1254.3만 |
|---|
| 2026.03.19 | ₩129,410 | ₩130,094 | ₩128,686 | ₩129,357 | -0.04% | 1067.1만 |
|---|
| 2026.03.18 | ₩131,448 | ₩131,515 | ₩129,786 | ₩129,853 | -1.21% | 807.3만 |
|---|
| 2026.03.17 | ₩132,253 | ₩132,923 | ₩131,797 | ₩131,904 | -0.26% | 942.1만 |
|---|
| 2026.03.16 | ₩131,864 | ₩132,722 | ₩131,569 | ₩131,743 | -0.09% | 751만 |
|---|
| 2026.03.13 | ₩131,797 | ₩132,400 | ₩130,617 | ₩130,738 | -0.80% | 807.3만 |
|---|
| 2026.03.12 | ₩130,268 | ₩131,502 | ₩130,067 | ₩130,496 | +0.17% | 828.3만 |
|---|
| 2026.03.11 | ₩132,226 | ₩132,360 | ₩131,046 | ₩131,422 | -0.61% | 862.9만 |
|---|
| 2026.03.10 | ₩132,387 | ₩134,063 | ₩132,025 | ₩132,910 | +0.40% | 905.6만 |
|---|
| 2026.03.09 | ₩131,355 | ₩133,473 | ₩129,920 | ₩133,058 | +1.30% | 961.4만 |
|---|
| 2026.03.06 | ₩133,205 | ₩133,245 | ₩132,079 | ₩132,776 | -0.32% | 1188.4만 |
|---|
| 2026.03.05 | ₩134,144 | ₩134,479 | ₩133,205 | ₩134,331 | +0.14% | 1279.4만 |
|---|
| 2026.03.04 | ₩135,055 | ₩135,645 | ₩134,090 | ₩135,511 | +0.34% | 1018.2만 |
|---|
| 2026.03.03 | ₩134,130 | ₩135,873 | ₩132,964 | ₩135,377 | +0.93% | 1243만 |
|---|
| 2026.03.02 | ₩134,720 | ₩136,504 | ₩134,237 | ₩136,155 | +1.06% | 1205.6만 |
|---|
| 2026.02.27 | ₩135,190 | ₩136,490 | ₩135,002 | ₩135,806 | +0.46% | 724.1만 |
|---|
| 2026.02.26 | ₩135,337 | ₩135,712 | ₩134,680 | ₩135,498 | +0.12% | 552.2만 |
|---|
| 2026.02.25 | ₩134,908 | ₩135,364 | ₩134,063 | ₩134,586 | -0.24% | 640.2만 |
|---|
| 2026.02.24 | ₩134,452 | ₩135,310 | ₩134,157 | ₩135,109 | +0.49% | 588.7만 |
|---|
| 2026.02.23 | ₩134,546 | ₩135,914 | ₩134,264 | ₩134,774 | +0.17% | 707.4만 |
|---|
| 2026.02.20 | ₩133,943 | ₩134,827 | ₩133,755 | ₩134,814 | +0.65% | 719.1만 |
|---|
| 2026.02.19 | ₩133,808 | ₩134,693 | ₩133,245 | ₩133,862 | +0.04% | 658만 |
|---|
| 2026.02.18 | ₩135,310 | ₩135,632 | ₩133,835 | ₩134,103 | -0.89% | 855.1만 |
|---|
| 2026.02.17 | ₩134,935 | ₩135,793 | ₩134,103 | ₩135,712 | +0.58% | 792.6만 |
|---|
| 2026.02.13 | ₩133,098 | ₩134,935 | ₩132,548 | ₩134,385 | +0.97% | 964.1만 |
|---|
| 2026.02.12 | ₩134,331 | ₩135,203 | ₩132,427 | ₩132,575 | -1.31% | 2097.1만 |
|---|
| 2026.02.11 | ₩133,607 | ₩133,728 | ₩132,468 | ₩132,655 | -0.71% | 928.3만 |
|---|
| 2026.02.10 | ₩131,408 | ₩133,513 | ₩131,408 | ₩133,178 | +1.35% | 764.1만 |
|---|
| 2026.02.09 | ₩130,738 | ₩131,609 | ₩130,000 | ₩131,489 | +0.57% | 490.4만 |
|---|
| 2026.02.06 | ₩129,839 | ₩131,100 | ₩129,611 | ₩130,952 | +0.86% | 613.3만 |
|---|
| 2026.02.05 | ₩128,928 | ₩129,719 | ₩128,150 | ₩128,914 | -0.01% | 970만 |
|---|
| 2026.02.04 | ₩128,083 | ₩129,799 | ₩127,667 | ₩129,209 | +0.88% | 1055.7만 |
|---|
| 2026.02.03 | ₩127,466 | ₩128,177 | ₩126,594 | ₩127,386 | -0.06% | 1109.3만 |
|---|
| 2026.02.02 | ₩129,330 | ₩129,598 | ₩127,640 | ₩127,694 | -1.26% | 1010.2만 |
|---|
| 2026.01.30 | ₩128,753 | ₩129,129 | ₩127,533 | ₩129,008 | +0.20% | 989.4만 |
|---|
| 2026.01.29 | ₩128,177 | ₩129,249 | ₩127,426 | ₩129,088 | +0.71% | 719.2만 |
|---|
| 2026.01.28 | ₩128,686 | ₩129,062 | ₩127,184 | ₩127,493 | -0.93% | 739.1만 |
|---|
| 2026.01.27 | ₩128,834 | ₩128,981 | ₩128,150 | ₩128,767 | -0.05% | 611.7만 |
|---|
| 2026.01.26 | ₩129,115 | ₩129,518 | ₩128,458 | ₩128,646 | -0.36% | 475.3만 |
|---|
| 2026.01.23 | ₩128,324 | ₩128,914 | ₩127,828 | ₩128,780 | +0.36% | 444.5만 |
|---|
| 2026.01.22 | ₩129,772 | ₩130,108 | ₩128,351 | ₩128,405 | -1.05% | 570.4만 |
|---|
| 2026.01.21 | ₩130,175 | ₩130,403 | ₩128,646 | ₩129,598 | -0.44% | 1241.5만 |
|---|
| 2026.01.20 | ₩130,684 | ₩131,033 | ₩129,169 | ₩129,276 | -1.08% | 798.9만 |
|---|
| 2026.01.16 | ₩129,745 | ₩132,025 | ₩129,705 | ₩131,824 | +1.60% | 727.4만 |
|---|
| 2026.01.15 | ₩129,866 | ₩130,630 | ₩129,410 | ₩130,108 | +0.19% | 564만 |
|---|
| 2026.01.14 | ₩127,962 | ₩129,236 | ₩127,895 | ₩129,196 | +0.96% | 630.4만 |
|---|
| 2026.01.13 | ₩127,305 | ₩128,069 | ₩126,112 | ₩127,962 | +0.52% | 705만 |
|---|
| 2026.01.12 | ₩127,238 | ₩127,788 | ₩126,876 | ₩127,238 | 0.00% | 524.7만 |
|---|
| 2026.01.09 | ₩126,943 | ₩127,828 | ₩126,943 | ₩127,037 | +0.07% | 526.7만 |
|---|
| 2026.01.08 | ₩125,294 | ₩127,332 | ₩125,066 | ₩126,822 | +1.22% | 544.2만 |
|---|
| 2026.01.07 | ₩127,667 | ₩128,016 | ₩125,736 | ₩125,750 | -1.50% | 1060.2만 |
|---|
| 2026.01.06 | ₩125,857 | ₩127,412 | ₩125,642 | ₩127,104 | +0.99% | 815.1만 |
|---|
| 2026.01.05 | ₩125,683 | ₩126,742 | ₩125,093 | ₩126,219 | +0.43% | 821.1만 |
|---|
| 2026.01.02 | ₩125,870 | ₩126,447 | ₩125,026 | ₩126,031 | +0.13% | 555.4만 |
|---|
| 2025.12.31 | ₩126,997 | ₩126,997 | ₩125,870 | ₩125,897 | -0.87% | 491.6만 |
|---|
| 2025.12.30 | ₩126,836 | ₩127,050 | ₩126,541 | ₩126,997 | +0.13% | 350.7만 |
|---|
| 2025.12.29 | ₩126,997 | ₩127,104 | ₩126,366 | ₩126,715 | -0.22% | 517.3만 |
|---|
| 2025.12.26 | ₩126,259 | ₩126,554 | ₩125,884 | ₩126,474 | +0.17% | 263.5만 |
|---|
| 2025.12.24 | ₩125,522 | ₩126,514 | ₩125,522 | ₩126,340 | +0.65% | 293.9만 |
|---|
| 2025.12.23 | ₩125,656 | ₩125,656 | ₩124,972 | ₩125,428 | -0.18% | 587.4만 |
|---|
| 2025.12.22 | ₩124,596 | ₩125,683 | ₩124,275 | ₩125,522 | +0.74% | 609.6만 |
|---|
| 2025.12.19 | ₩124,905 | ₩125,575 | ₩124,690 | ₩124,731 | -0.14% | 723.8만 |
|---|
| 2025.12.18 | ₩126,407 | ₩126,661 | ₩125,039 | ₩125,146 | -1.00% | 672만 |
|---|
| 2025.12.17 | ₩125,347 | ₩126,299 | ₩125,133 | ₩125,843 | +0.40% | 669.7만 |
|---|
| 2025.12.16 | ₩126,487 | ₩126,728 | ₩125,119 | ₩125,267 | -0.96% | 629.9만 |
|---|
| 2025.12.15 | ₩127,573 | ₩127,774 | ₩126,554 | ₩127,493 | -0.06% | 586.5만 |
|---|
| 2025.12.12 | ₩127,841 | ₩128,257 | ₩126,728 | ₩127,064 | -0.61% | 681.9만 |
|---|
| 2025.12.11 | ₩127,064 | ₩127,734 | ₩126,809 | ₩127,238 | +0.14% | 696.8만 |
|---|
| 2025.12.10 | ₩126,782 | ₩127,560 | ₩126,474 | ₩126,728 | -0.04% | 604.9만 |
|---|
| 2025.12.09 | ₩127,332 | ₩127,975 | ₩126,192 | ₩126,259 | -0.84% | 633.3만 |
|---|
| 2025.12.08 | ₩127,975 | ₩127,975 | ₩126,863 | ₩126,916 | -0.83% | 761.3만 |
|---|
| 2025.12.05 | ₩127,922 | ₩128,633 | ₩127,748 | ₩128,016 | +0.07% | 602.9만 |
|---|
| 2025.12.04 | ₩128,190 | ₩128,995 | ₩127,949 | ₩128,096 | -0.07% | 583.4만 |
|---|
| 2025.12.03 | ₩128,029 | ₩128,673 | ₩127,788 | ₩128,418 | +0.30% | 555.8만 |
|---|
| 2025.12.02 | ₩128,726 | ₩128,941 | ₩127,573 | ₩128,043 | -0.53% | 774.6만 |
|---|
| 2025.12.01 | ₩128,686 | ₩129,209 | ₩128,364 | ₩128,445 | -0.19% | 778.2만 |
|---|
| 2025.11.28 | ₩129,276 | ₩130,309 | ₩129,276 | ₩129,933 | +0.51% | 450.6만 |
|---|
| 2025.11.26 | ₩128,512 | ₩130,108 | ₩128,472 | ₩129,424 | +0.71% | 524.1만 |
|---|
| 2025.11.25 | ₩128,069 | ₩129,357 | ₩127,989 | ₩128,847 | +0.61% | 1066.9만 |
|---|
| 2025.11.24 | ₩127,573 | ₩127,855 | ₩126,742 | ₩127,654 | +0.06% | 619.2만 |
|---|
| 2025.11.21 | ₩126,192 | ₩127,935 | ₩125,776 | ₩127,479 | +1.02% | 947.2만 |
|---|
| 2025.11.20 | ₩126,755 | ₩127,466 | ₩125,508 | ₩125,548 | -0.95% | 759.1만 |
|---|
| 2025.11.19 | ₩126,916 | ₩127,010 | ₩125,548 | ₩125,978 | -0.74% | 549.7만 |
|---|
| 2025.11.18 | ₩126,366 | ₩127,251 | ₩126,018 | ₩126,956 | +0.47% | 861.5만 |
|---|
| 2025.11.17 | ₩127,707 | ₩127,707 | ₩126,031 | ₩126,366 | -1.05% | 588.5만 |
|---|
| 2025.11.14 | ₩127,412 | ₩127,506 | ₩126,554 | ₩127,225 | -0.15% | 615.5만 |
|---|
| 2025.11.13 | ₩127,949 | ₩128,364 | ₩126,769 | ₩126,930 | -0.80% | 785.7만 |
|---|
| 2025.11.12 | ₩128,780 | ₩129,383 | ₩128,458 | ₩128,498 | -0.22% | 759만 |
|---|
| 2025.11.11 | ₩128,740 | ₩129,611 | ₩128,565 | ₩129,558 | +0.64% | 702.8만 |
|---|
| 2025.11.10 | ₩128,069 | ₩128,592 | ₩127,305 | ₩128,043 | -0.02% | 618만 |
|---|
| 2025.11.07 | ₩126,889 | ₩128,311 | ₩126,581 | ₩128,284 | +1.10% | 656.7만 |
|---|
| 2025.11.06 | ₩126,970 | ₩127,466 | ₩126,393 | ₩126,393 | -0.45% | 589.6만 |
|---|
| 2025.11.05 | ₩127,386 | ₩127,573 | ₩126,366 | ₩127,064 | -0.25% | 745.3만 |
|---|
| 2025.11.04 | ₩127,144 | ₩127,265 | ₩126,460 | ₩127,077 | -0.05% | 891.7만 |
|---|
| 2025.11.03 | ₩125,656 | ₩126,956 | ₩125,133 | ₩126,796 | +0.91% | 558.7만 |
|---|
| 2025.10.31 | ₩125,991 | ₩127,399 | ₩125,548 | ₩126,930 | +0.75% | 785.9만 |
|---|
| 2025.10.30 | ₩125,991 | ₩127,493 | ₩125,723 | ₩126,554 | +0.45% | 877.3만 |
|---|
| 2025.10.29 | ₩128,096 | ₩128,659 | ₩125,629 | ₩126,031 | -1.61% | 1143.1만 |
|---|
| 2025.10.28 | ₩131,609 | ₩131,824 | ₩129,263 | ₩129,303 | -1.75% | 1100.3만 |
|---|
| 2025.10.27 | ₩131,824 | ₩132,079 | ₩131,153 | ₩132,079 | +0.19% | 627.4만 |
|---|
| 2025.10.24 | ₩132,173 | ₩132,400 | ₩131,636 | ₩131,636 | -0.41% | 448.8만 |
|---|
| 2025.10.23 | ₩131,663 | ₩131,931 | ₩130,215 | ₩131,328 | -0.25% | 406.8만 |
|---|
| 2025.10.22 | ₩131,395 | ₩131,676 | ₩130,765 | ₩131,475 | +0.06% | 612.8만 |
|---|
| 2025.10.21 | ₩131,207 | ₩131,757 | ₩130,724 | ₩130,899 | -0.24% | 410.5만 |
|---|
| 2025.10.20 | ₩130,698 | ₩131,381 | ₩130,322 | ₩131,368 | +0.51% | 412.2만 |
|---|
| 2025.10.17 | ₩129,169 | ₩130,148 | ₩128,673 | ₩130,000 | +0.64% | 565.9만 |
|---|
| 2025.10.16 | ₩129,826 | ₩130,282 | ₩128,914 | ₩129,155 | -0.52% | 623.8만 |
|---|
| 2025.10.15 | ₩128,203 | ₩129,880 | ₩127,989 | ₩129,544 | +1.05% | 695만 |
|---|
| 2025.10.14 | ₩126,313 | ₩127,855 | ₩126,125 | ₩127,707 | +1.10% | 657.6만 |
|---|
| 2025.10.13 | ₩125,803 | ₩126,501 | ₩125,468 | ₩126,393 | +0.47% | 585.4만 |
|---|
| 2025.10.10 | ₩127,493 | ₩127,721 | ₩125,548 | ₩125,629 | -1.46% | 985.4만 |
|---|