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 | ₩127,449 | ₩128,624 | ₩127,035 | ₩128,330 | +0.69% | 731.8만 |
| 2026.10.08 | ₩125,299 | ₩126,701 | ₩124,578 | ₩126,420 | +0.90% | 745만 |
| 2026.10.07 | ₩127,195 | ₩127,315 | ₩125,325 | ₩125,379 | -1.43% | 672.9만 |
| 2026.10.06 | ₩126,193 | ₩127,756 | ₩126,180 | ₩127,208 | +0.80% | 540.4만 |
| 2026.10.05 | ₩126,354 | ₩126,834 | ₩125,432 | ₩126,006 | -0.27% | 647.6만 |
| 2026.10.02 | ₩126,821 | ₩127,943 | ₩126,367 | ₩126,554 | -0.21% | 603.4만 |
| 2026.10.01 | ₩126,474 | ₩126,674 | ₩125,272 | ₩126,153 | -0.25% | 869.9만 |
| 2026.09.30 | ₩128,878 | ₩129,064 | ₩126,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,915 |
| -1.52% |
| 682.5만 |
| 2026.09.29 | ₩128,036 | ₩128,958 | ₩127,542 | ₩128,357 | +0.25% | 550.7만 |
|---|
| 2026.09.28 | ₩129,291 | ₩129,572 | ₩127,996 | ₩128,410 | -0.68% | 585.2만 |
|---|
| 2026.09.25 | ₩129,625 | ₩129,826 | ₩128,303 | ₩129,038 | -0.45% | 712.7만 |
|---|
| 2026.09.24 | ₩130,280 | ₩130,560 | ₩129,185 | ₩129,278 | -0.77% | 756.1만 |
|---|
| 2026.09.23 | ₩130,720 | ₩131,495 | ₩129,705 | ₩129,852 | -0.66% | 553.9만 |
|---|
| 2026.09.22 | ₩132,149 | ₩132,269 | ₩131,562 | ₩131,775 | -0.28% | 338.3만 |
|---|
| 2026.09.21 | ₩131,295 | ₩132,243 | ₩131,201 | ₩132,069 | +0.59% | 515.6만 |
|---|
| 2026.09.18 | ₩131,295 | ₩131,709 | ₩130,800 | ₩130,867 | -0.33% | 591.6만 |
|---|
| 2026.09.17 | ₩132,710 | ₩132,830 | ₩131,855 | ₩132,123 | -0.44% | 492.8만 |
|---|
| 2026.09.16 | ₩132,804 | ₩133,872 | ₩131,027 | ₩131,735 | -0.80% | 679.1만 |
|---|
| 2026.09.15 | ₩133,044 | ₩133,071 | ₩131,642 | ₩132,617 | -0.32% | 732만 |
|---|
| 2026.09.14 | ₩134,593 | ₩135,327 | ₩133,378 | ₩133,912 | -0.51% | 571.2만 |
|---|
| 2026.09.11 | ₩134,673 | ₩134,994 | ₩133,952 | ₩134,540 | -0.10% | 629.1만 |
|---|
| 2026.09.10 | ₩135,154 | ₩135,314 | ₩133,271 | ₩133,498 | -1.23% | 932.6만 |
|---|
| 2026.09.09 | ₩135,982 | ₩136,316 | ₩134,606 | ₩134,753 | -0.90% | 655.6만 |
|---|
| 2026.09.08 | ₩135,594 | ₩137,330 | ₩135,594 | ₩136,276 | +0.50% | 555.8만 |
|---|
| 2026.09.04 | ₩136,583 | ₩137,491 | ₩136,302 | ₩136,396 | -0.14% | 560.8만 |
|---|
| 2026.09.03 | ₩136,957 | ₩137,437 | ₩136,276 | ₩137,384 | +0.31% | 440.3만 |
|---|
| 2026.09.02 | ₩136,943 | ₩136,970 | ₩135,488 | ₩135,995 | -0.69% | 493.1만 |
|---|
| 2026.09.01 | ₩137,037 | ₩137,771 | ₩136,356 | ₩136,810 | -0.17% | 709.7만 |
|---|
| 2026.08.31 | ₩137,611 | ₩137,611 | ₩136,316 | ₩137,050 | -0.41% | 489.6만 |
|---|
| 2026.08.28 | ₩139,374 | ₩139,374 | ₩137,945 | ₩138,118 | -0.90% | 375.2만 |
|---|
| 2026.08.27 | ₩139,000 | ₩139,614 | ₩138,546 | ₩138,599 | -0.29% | 428.5만 |
|---|
| 2026.08.26 | ₩140,883 | ₩141,043 | ₩139,814 | ₩139,868 | -0.72% | 321.8만 |
|---|
| 2026.08.25 | ₩140,749 | ₩141,096 | ₩140,095 | ₩140,829 | +0.06% | 287.9만 |
|---|
| 2026.08.24 | ₩140,215 | ₩141,056 | ₩139,707 | ₩140,736 | +0.37% | 343.9만 |
|---|
| 2026.08.21 | ₩140,348 | ₩140,442 | ₩139,400 | ₩139,854 | -0.35% | 343.1만 |
|---|
| 2026.08.20 | ₩139,841 | ₩140,642 | ₩139,360 | ₩139,921 | +0.06% | 408.1만 |
|---|
| 2026.08.19 | ₩139,400 | ₩140,148 | ₩138,906 | ₩139,934 | +0.38% | 512.2만 |
|---|
| 2026.08.18 | ₩140,175 | ₩140,175 | ₩138,532 | ₩138,559 | -1.15% | 437.5만 |
|---|
| 2026.08.17 | ₩139,587 | ₩139,908 | ₩138,746 | ₩139,080 | -0.36% | 360.4만 |
|---|
| 2026.08.14 | ₩140,161 | ₩140,616 | ₩139,774 | ₩140,295 | +0.10% | 425.7만 |
|---|
| 2026.08.13 | ₩138,933 | ₩140,295 | ₩138,880 | ₩140,068 | +0.82% | 583.8만 |
|---|
| 2026.08.12 | ₩137,451 | ₩138,359 | ₩137,130 | ₩138,225 | +0.56% | 439.3만 |
|---|
| 2026.08.11 | ₩137,651 | ₩137,905 | ₩136,850 | ₩136,970 | -0.49% | 552.9만 |
|---|
| 2026.08.10 | ₩138,906 | ₩139,093 | ₩137,464 | ₩138,012 | -0.64% | 535.6만 |
|---|
| 2026.08.07 | ₩139,147 | ₩140,549 | ₩138,880 | ₩139,801 | +0.47% | 430.9만 |
|---|
| 2026.08.06 | ₩141,403 | ₩141,403 | ₩138,733 | ₩139,133 | -1.61% | 559.3만 |
|---|
| 2026.08.05 | ₩140,883 | ₩140,883 | ₩139,053 | ₩140,402 | -0.34% | 591.7만 |
|---|
| 2026.08.04 | ₩139,253 | ₩140,535 | ₩138,172 | ₩140,375 | +0.81% | 816.1만 |
|---|
| 2026.08.03 | ₩140,388 | ₩141,337 | ₩139,868 | ₩140,522 | +0.10% | 468.1만 |
|---|
| 2026.07.31 | ₩140,949 | ₩141,216 | ₩139,480 | ₩140,335 | -0.44% | 588.6만 |
|---|
| 2026.07.30 | ₩143,086 | ₩143,179 | ₩139,788 | ₩141,110 | -1.38% | 643.9만 |
|---|
| 2026.07.29 | ₩143,166 | ₩143,727 | ₩142,205 | ₩142,899 | -0.19% | 653.1만 |
|---|
| 2026.07.28 | ₩144,007 | ₩144,448 | ₩143,179 | ₩143,233 | -0.54% | 524.6만 |
|---|
| 2026.07.27 | ₩142,538 | ₩143,300 | ₩142,124 | ₩142,405 | -0.09% | 366.6만 |
|---|
| 2026.07.24 | ₩140,896 | ₩143,313 | ₩140,896 | ₩142,886 | +1.41% | 788.5만 |
|---|
| 2026.07.23 | ₩139,734 | ₩140,789 | ₩139,440 | ₩139,828 | +0.07% | 465.5만 |
|---|
| 2026.07.22 | ₩141,350 | ₩141,363 | ₩139,921 | ₩140,148 | -0.85% | 332.7만 |
|---|
| 2026.07.21 | ₩141,110 | ₩141,363 | ₩140,335 | ₩140,909 | -0.14% | 458.1만 |
|---|
| 2026.07.20 | ₩141,243 | ₩141,884 | ₩140,402 | ₩140,949 | -0.21% | 392.2만 |
|---|
| 2026.07.17 | ₩142,378 | ₩143,380 | ₩141,029 | ₩141,670 | -0.50% | 521.7만 |
|---|
| 2026.07.16 | ₩139,280 | ₩141,964 | ₩138,986 | ₩141,884 | +1.87% | 526.6만 |
|---|
| 2026.07.15 | ₩138,799 | ₩140,161 | ₩138,145 | ₩138,653 | -0.11% | 559.1만 |
|---|
| 2026.07.14 | ₩138,839 | ₩139,213 | ₩138,065 | ₩138,332 | -0.37% | 414.4만 |
|---|
| 2026.07.13 | ₩138,425 | ₩139,507 | ₩138,132 | ₩138,759 | +0.24% | 504.4만 |
|---|
| 2026.07.10 | ₩138,332 | ₩138,532 | ₩136,783 | ₩137,971 | -0.26% | 483.5만 |
|---|
| 2026.07.09 | ₩137,437 | ₩138,345 | ₩137,103 | ₩137,544 | +0.08% | 476.6만 |
|---|
| 2026.07.08 | ₩139,374 | ₩139,374 | ₩137,157 | ₩137,264 | -1.51% | 541.7만 |
|---|
| 2026.07.07 | ₩138,599 | ₩140,429 | ₩138,439 | ₩139,561 | +0.69% | 461.2만 |
|---|
| 2026.07.06 | ₩138,986 | ₩139,053 | ₩137,397 | ₩137,851 | -0.82% | 580만 |
|---|
| 2026.07.02 | ₩137,891 | ₩138,920 | ₩137,584 | ₩138,893 | +0.73% | 557.6만 |
|---|
| 2026.07.01 | ₩136,436 | ₩138,172 | ₩136,436 | ₩137,157 | +0.53% | 610.4만 |
|---|
| 2026.06.30 | ₩137,437 | ₩137,771 | ₩136,436 | ₩136,543 | -0.65% | 812.5만 |
|---|
| 2026.06.29 | ₩139,374 | ₩139,534 | ₩137,785 | ₩139,000 | -0.27% | 648.6만 |
|---|
| 2026.06.26 | ₩138,866 | ₩139,908 | ₩138,305 | ₩139,734 | +0.63% | 532.7만 |
|---|
| 2026.06.25 | ₩138,038 | ₩138,158 | ₩136,249 | ₩137,678 | -0.26% | 438.7만 |
|---|
| 2026.06.24 | ₩138,172 | ₩138,252 | ₩136,676 | ₩137,344 | -0.60% | 590.5만 |
|---|
| 2026.06.23 | ₩135,888 | ₩137,798 | ₩135,888 | ₩137,531 | +1.21% | 473.7만 |
|---|
| 2026.06.22 | ₩134,767 | ₩136,276 | ₩134,126 | ₩135,688 | +0.68% | 452.5만 |
|---|
| 2026.06.18 | ₩135,594 | ₩135,594 | ₩134,032 | ₩134,139 | -1.07% | 526.9만 |
|---|
| 2026.06.17 | ₩137,664 | ₩137,811 | ₩134,059 | ₩134,366 | -2.40% | 773.5만 |
|---|
| 2026.06.16 | ₩138,653 | ₩139,026 | ₩137,531 | ₩137,998 | -0.47% | 503.2만 |
|---|
| 2026.06.15 | ₩138,746 | ₩139,641 | ₩137,330 | ₩137,651 | -0.79% | 802.9만 |
|---|
| 2026.06.12 | ₩138,452 | ₩139,868 | ₩138,452 | ₩139,374 | +0.67% | 490.7만 |
|---|
| 2026.06.11 | ₩138,559 | ₩139,133 | ₩137,557 | ₩138,145 | -0.30% | 892.3만 |
|---|
| 2026.06.10 | ₩138,572 | ₩139,187 | ₩138,198 | ₩138,239 | -0.24% | 784.5만 |
|---|
| 2026.06.09 | ₩135,768 | ₩138,773 | ₩135,594 | ₩138,198 | +1.79% | 819.3만 |
|---|
| 2026.06.08 | ₩136,917 | ₩137,344 | ₩134,767 | ₩134,980 | -1.41% | 810만 |
|---|
| 2026.06.05 | ₩135,461 | ₩137,958 | ₩135,314 | ₩136,930 | +1.08% | 679.2만 |
|---|
| 2026.06.04 | ₩135,247 | ₩136,008 | ₩134,326 | ₩135,928 | +0.50% | 526.7만 |
|---|
| 2026.06.03 | ₩133,204 | ₩134,780 | ₩133,017 | ₩133,538 | +0.25% | 767.9만 |
|---|
| 2026.06.02 | ₩132,990 | ₩133,738 | ₩132,443 | ₩133,525 | +0.40% | 439.3만 |
|---|
| 2026.06.01 | ₩134,446 | ₩134,793 | ₩133,004 | ₩133,004 | -1.07% | 773만 |
|---|
| 2026.05.29 | ₩136,396 | ₩136,396 | ₩134,927 | ₩135,448 | -0.70% | 650.5만 |
|---|
| 2026.05.28 | ₩136,943 | ₩137,584 | ₩136,316 | ₩136,623 | -0.23% | 409.6만 |
|---|
| 2026.05.27 | ₩137,544 | ₩138,399 | ₩137,250 | ₩137,264 | -0.20% | 430.4만 |
|---|
| 2026.05.26 | ₩137,851 | ₩138,158 | ₩137,170 | ₩137,704 | -0.11% | 558.6만 |
|---|
| 2026.05.22 | ₩137,397 | ₩137,811 | ₩136,249 | ₩137,170 | -0.17% | 414.3만 |
|---|
| 2026.05.21 | ₩136,369 | ₩137,090 | ₩135,354 | ₩136,957 | +0.43% | 486.3만 |
|---|
| 2026.05.20 | ₩135,301 | ₩136,796 | ₩135,020 | ₩136,756 | +1.08% | 386.6만 |
|---|
| 2026.05.19 | ₩134,606 | ₩135,554 | ₩134,019 | ₩135,221 | +0.46% | 523.2만 |
|---|
| 2026.05.18 | ₩133,565 | ₩135,074 | ₩133,538 | ₩134,753 | +0.89% | 519.5만 |
|---|
| 2026.05.15 | ₩135,034 | ₩135,034 | ₩133,124 | ₩133,271 | -1.31% | 769.6만 |
|---|
| 2026.05.14 | ₩136,730 | ₩136,823 | ₩135,234 | ₩135,314 | -1.04% | 667.9만 |
|---|
| 2026.05.13 | ₩136,770 | ₩136,823 | ₩135,581 | ₩136,222 | -0.40% | 926.6만 |
|---|
| 2026.05.12 | ₩137,611 | ₩137,704 | ₩136,422 | ₩137,344 | -0.19% | 590.1만 |
|---|
| 2026.05.11 | ₩137,277 | ₩138,239 | ₩136,903 | ₩137,330 | +0.04% | 412.8만 |
|---|
| 2026.05.08 | ₩137,371 | ₩138,012 | ₩137,157 | ₩137,237 | -0.10% | 427.3만 |
|---|
| 2026.05.07 | ₩137,544 | ₩137,971 | ₩136,262 | ₩136,957 | -0.43% | 454.9만 |
|---|
| 2026.05.06 | ₩136,890 | ₩138,332 | ₩136,863 | ₩137,918 | +0.75% | 431.8만 |
|---|
| 2026.05.05 | ₩136,008 | ₩136,422 | ₩135,127 | ₩136,129 | +0.09% | 347.2만 |
|---|
| 2026.05.04 | ₩136,062 | ₩136,970 | ₩135,261 | ₩135,715 | -0.26% | 380.6만 |
|---|
| 2026.05.01 | ₩137,277 | ₩137,531 | ₩136,289 | ₩136,689 | -0.43% | 537.6만 |
|---|
| 2026.04.30 | ₩134,673 | ₩137,184 | ₩134,526 | ₩137,050 | +1.76% | 865만 |
|---|
| 2026.04.29 | ₩135,140 | ₩136,142 | ₩134,206 | ₩134,740 | -0.30% | 498.4만 |
|---|
| 2026.04.28 | ₩135,327 | ₩135,942 | ₩134,126 | ₩135,862 | +0.39% | 524.5만 |
|---|
| 2026.04.27 | ₩134,940 | ₩135,942 | ₩134,473 | ₩134,646 | -0.22% | 400.1만 |
|---|
| 2026.04.24 | ₩135,688 | ₩136,489 | ₩135,301 | ₩135,421 | -0.20% | 399.1만 |
|---|
| 2026.04.23 | ₩134,900 | ₩135,808 | ₩134,339 | ₩135,755 | +0.63% | 502만 |
|---|
| 2026.04.22 | ₩135,942 | ₩136,516 | ₩133,792 | ₩134,379 | -1.15% | 551.7만 |
|---|
| 2026.04.21 | ₩137,584 | ₩137,971 | ₩135,408 | ₩135,474 | -1.53% | 697.5만 |
|---|
| 2026.04.20 | ₩136,903 | ₩137,891 | ₩136,903 | ₩137,851 | +0.69% | 352.7만 |
|---|
| 2026.04.17 | ₩135,888 | ₩137,678 | ₩135,514 | ₩137,517 | +1.20% | 584.4만 |
|---|
| 2026.04.16 | ₩134,580 | ₩135,501 | ₩134,459 | ₩135,354 | +0.58% | 441.8만 |
|---|
| 2026.04.15 | ₩134,045 | ₩134,232 | ₩133,258 | ₩134,166 | +0.09% | 472.8만 |
|---|
| 2026.04.14 | ₩132,657 | ₩134,232 | ₩132,350 | ₩134,099 | +1.09% | 556.9만 |
|---|
| 2026.04.13 | ₩131,802 | ₩132,817 | ₩131,388 | ₩132,804 | +0.76% | 551.9만 |
|---|
| 2026.04.10 | ₩132,002 | ₩132,670 | ₩131,668 | ₩132,229 | +0.17% | 388.6만 |
|---|
| 2026.04.09 | ₩130,707 | ₩133,151 | ₩130,440 | ₩132,069 | +1.04% | 530만 |
|---|
| 2026.04.08 | ₩130,614 | ₩131,295 | ₩130,253 | ₩131,121 | +0.39% | 675.6만 |
|---|
| 2026.04.07 | ₩128,370 | ₩129,332 | ₩127,796 | ₩128,811 | +0.34% | 468.5만 |
|---|
| 2026.04.06 | ₩128,036 | ₩129,131 | ₩127,849 | ₩128,691 | +0.51% | 504.9만 |
|---|
| 2026.04.02 | ₩125,980 | ₩128,677 | ₩125,846 | ₩128,530 | +2.02% | 559.3만 |
|---|
| 2026.04.01 | ₩126,340 | ₩127,208 | ₩125,993 | ₩126,701 | +0.29% | 1091.1만 |
|---|
| 2026.03.31 | ₩125,539 | ₩127,222 | ₩124,765 | ₩126,274 | +0.59% | 1077.7만 |
|---|
| 2026.03.30 | ₩125,005 | ₩125,966 | ₩123,816 | ₩124,270 | -0.59% | 750.4만 |
|---|
| 2026.03.27 | ₩124,444 | ₩125,098 | ₩123,456 | ₩123,670 | -0.62% | 777.7만 |
|---|
| 2026.03.26 | ₩124,591 | ₩125,739 | ₩124,097 | ₩124,644 | +0.04% | 742.7만 |
|---|
| 2026.03.25 | ₩125,299 | ₩125,793 | ₩124,230 | ₩124,845 | -0.36% | 719.7만 |
|---|
| 2026.03.24 | ₩124,845 | ₩126,127 | ₩124,471 | ₩124,845 | 0.00% | 848.2만 |
|---|
| 2026.03.23 | ₩126,741 | ₩127,369 | ₩125,619 | ₩125,673 | -0.84% | 942.7만 |
|---|
| 2026.03.20 | ₩128,837 | ₩128,851 | ₩124,177 | ₩124,791 | -3.14% | 1254.3만 |
|---|
| 2026.03.19 | ₩128,878 | ₩129,559 | ₩128,156 | ₩128,824 | -0.04% | 1067.1만 |
|---|
| 2026.03.18 | ₩130,907 | ₩130,974 | ₩129,251 | ₩129,318 | -1.21% | 807.3만 |
|---|
| 2026.03.17 | ₩131,709 | ₩132,376 | ₩131,255 | ₩131,361 | -0.26% | 942.1만 |
|---|
| 2026.03.16 | ₩131,321 | ₩132,176 | ₩131,027 | ₩131,201 | -0.09% | 751만 |
|---|
| 2026.03.13 | ₩131,255 | ₩131,855 | ₩130,079 | ₩130,200 | -0.80% | 807.3만 |
|---|
| 2026.03.12 | ₩129,732 | ₩130,961 | ₩129,532 | ₩129,959 | +0.17% | 828.3만 |
|---|
| 2026.03.11 | ₩131,682 | ₩131,815 | ₩130,507 | ₩130,881 | -0.61% | 862.9만 |
|---|
| 2026.03.10 | ₩131,842 | ₩133,511 | ₩131,482 | ₩132,363 | +0.40% | 905.6만 |
|---|
| 2026.03.09 | ₩130,814 | ₩132,924 | ₩129,385 | ₩132,510 | +1.30% | 961.4만 |
|---|
| 2026.03.06 | ₩132,657 | ₩132,697 | ₩131,535 | ₩132,229 | -0.32% | 1188.4만 |
|---|
| 2026.03.05 | ₩133,591 | ₩133,925 | ₩132,657 | ₩133,778 | +0.14% | 1279.4만 |
|---|
| 2026.03.04 | ₩134,499 | ₩135,087 | ₩133,538 | ₩134,953 | +0.34% | 1018.2만 |
|---|
| 2026.03.03 | ₩133,578 | ₩135,314 | ₩132,416 | ₩134,820 | +0.93% | 1243만 |
|---|
| 2026.03.02 | ₩134,166 | ₩135,942 | ₩133,685 | ₩135,594 | +1.06% | 1205.6만 |
|---|
| 2026.02.27 | ₩134,633 | ₩135,928 | ₩134,446 | ₩135,247 | +0.46% | 724.1만 |
|---|
| 2026.02.26 | ₩134,780 | ₩135,154 | ₩134,126 | ₩134,940 | +0.12% | 552.2만 |
|---|
| 2026.02.25 | ₩134,353 | ₩134,807 | ₩133,511 | ₩134,032 | -0.24% | 640.2만 |
|---|
| 2026.02.24 | ₩133,899 | ₩134,753 | ₩133,605 | ₩134,553 | +0.49% | 588.7만 |
|---|
| 2026.02.23 | ₩133,992 | ₩135,354 | ₩133,712 | ₩134,219 | +0.17% | 707.4만 |
|---|
| 2026.02.20 | ₩133,391 | ₩134,272 | ₩133,204 | ₩134,259 | +0.65% | 719.1만 |
|---|
| 2026.02.19 | ₩133,258 | ₩134,139 | ₩132,697 | ₩133,311 | +0.04% | 658만 |
|---|
| 2026.02.18 | ₩134,753 | ₩135,074 | ₩133,284 | ₩133,551 | -0.89% | 855.1만 |
|---|
| 2026.02.17 | ₩134,379 | ₩135,234 | ₩133,551 | ₩135,154 | +0.58% | 792.6만 |
|---|
| 2026.02.13 | ₩132,550 | ₩134,379 | ₩132,002 | ₩133,832 | +0.97% | 964.1만 |
|---|
| 2026.02.12 | ₩133,778 | ₩134,646 | ₩131,882 | ₩132,029 | -1.31% | 2097.1만 |
|---|
| 2026.02.11 | ₩133,057 | ₩133,177 | ₩131,922 | ₩132,109 | -0.71% | 928.3만 |
|---|
| 2026.02.10 | ₩130,867 | ₩132,964 | ₩130,867 | ₩132,630 | +1.35% | 764.1만 |
|---|
| 2026.02.09 | ₩130,200 | ₩131,068 | ₩129,465 | ₩130,947 | +0.57% | 490.4만 |
|---|
| 2026.02.06 | ₩129,305 | ₩130,560 | ₩129,078 | ₩130,413 | +0.86% | 613.3만 |
|---|
| 2026.02.05 | ₩128,397 | ₩129,185 | ₩127,622 | ₩128,383 | -0.01% | 970만 |
|---|
| 2026.02.04 | ₩127,555 | ₩129,265 | ₩127,142 | ₩128,677 | +0.88% | 1055.7만 |
|---|
| 2026.02.03 | ₩126,941 | ₩127,649 | ₩126,073 | ₩126,861 | -0.06% | 1109.3만 |
|---|
| 2026.02.02 | ₩128,797 | ₩129,064 | ₩127,115 | ₩127,168 | -1.26% | 1010.2만 |
|---|
| 2026.01.30 | ₩128,223 | ₩128,597 | ₩127,008 | ₩128,477 | +0.20% | 989.4만 |
|---|
| 2026.01.29 | ₩127,649 | ₩128,717 | ₩126,901 | ₩128,557 | +0.71% | 719.2만 |
|---|
| 2026.01.28 | ₩128,156 | ₩128,530 | ₩126,661 | ₩126,968 | -0.93% | 739.1만 |
|---|
| 2026.01.27 | ₩128,303 | ₩128,450 | ₩127,622 | ₩128,237 | -0.05% | 611.7만 |
|---|
| 2026.01.26 | ₩128,584 | ₩128,984 | ₩127,929 | ₩128,116 | -0.36% | 475.3만 |
|---|
| 2026.01.23 | ₩127,796 | ₩128,383 | ₩127,302 | ₩128,250 | +0.36% | 444.5만 |
|---|
| 2026.01.22 | ₩129,238 | ₩129,572 | ₩127,823 | ₩127,876 | -1.05% | 570.4만 |
|---|
| 2026.01.21 | ₩129,639 | ₩129,866 | ₩128,116 | ₩129,064 | -0.44% | 1241.5만 |
|---|
| 2026.01.20 | ₩130,146 | ₩130,493 | ₩128,637 | ₩128,744 | -1.08% | 798.9만 |
|---|
| 2026.01.16 | ₩129,211 | ₩131,482 | ₩129,171 | ₩131,281 | +1.60% | 727.4만 |
|---|
| 2026.01.15 | ₩129,332 | ₩130,093 | ₩128,878 | ₩129,572 | +0.19% | 564만 |
|---|
| 2026.01.14 | ₩127,435 | ₩128,704 | ₩127,369 | ₩128,664 | +0.96% | 630.4만 |
|---|
| 2026.01.13 | ₩126,781 | ₩127,542 | ₩125,592 | ₩127,435 | +0.52% | 705만 |
|---|
| 2026.01.12 | ₩126,714 | ₩127,262 | ₩126,354 | ₩126,714 | 0.00% | 524.7만 |
|---|
| 2026.01.09 | ₩126,420 | ₩127,302 | ₩126,420 | ₩126,514 | +0.07% | 526.7만 |
|---|
| 2026.01.08 | ₩124,778 | ₩126,808 | ₩124,551 | ₩126,300 | +1.22% | 544.2만 |
|---|
| 2026.01.07 | ₩127,142 | ₩127,489 | ₩125,219 | ₩125,232 | -1.50% | 1060.2만 |
|---|
| 2026.01.06 | ₩125,339 | ₩126,888 | ₩125,125 | ₩126,581 | +0.99% | 815.1만 |
|---|
| 2026.01.05 | ₩125,165 | ₩126,220 | ₩124,578 | ₩125,699 | +0.43% | 821.1만 |
|---|
| 2026.01.02 | ₩125,352 | ₩125,926 | ₩124,511 | ₩125,512 | +0.13% | 555.4만 |
|---|
| 2025.12.31 | ₩126,474 | ₩126,474 | ₩125,352 | ₩125,379 | -0.87% | 491.6만 |
|---|
| 2025.12.30 | ₩126,314 | ₩126,527 | ₩126,020 | ₩126,474 | +0.13% | 350.7만 |
|---|
| 2025.12.29 | ₩126,474 | ₩126,581 | ₩125,846 | ₩126,193 | -0.22% | 517.3만 |
|---|
| 2025.12.26 | ₩125,739 | ₩126,033 | ₩125,365 | ₩125,953 | +0.17% | 263.5만 |
|---|
| 2025.12.24 | ₩125,005 | ₩125,993 | ₩125,005 | ₩125,820 | +0.65% | 293.9만 |
|---|
| 2025.12.23 | ₩125,138 | ₩125,138 | ₩124,457 | ₩124,911 | -0.18% | 587.4만 |
|---|
| 2025.12.22 | ₩124,084 | ₩125,165 | ₩123,763 | ₩125,005 | +0.74% | 609.6만 |
|---|
| 2025.12.19 | ₩124,391 | ₩125,058 | ₩124,177 | ₩124,217 | -0.14% | 723.8만 |
|---|
| 2025.12.18 | ₩125,886 | ₩126,140 | ₩124,524 | ₩124,631 | -1.00% | 672만 |
|---|
| 2025.12.17 | ₩124,831 | ₩125,779 | ₩124,618 | ₩125,325 | +0.40% | 669.7만 |
|---|
| 2025.12.16 | ₩125,966 | ₩126,207 | ₩124,604 | ₩124,751 | -0.96% | 629.9만 |
|---|
| 2025.12.15 | ₩127,048 | ₩127,248 | ₩126,033 | ₩126,968 | -0.06% | 586.5만 |
|---|
| 2025.12.12 | ₩127,315 | ₩127,729 | ₩126,207 | ₩126,541 | -0.61% | 681.9만 |
|---|
| 2025.12.11 | ₩126,541 | ₩127,208 | ₩126,287 | ₩126,714 | +0.14% | 696.8만 |
|---|
| 2025.12.10 | ₩126,260 | ₩127,035 | ₩125,953 | ₩126,207 | -0.04% | 604.9만 |
|---|
| 2025.12.09 | ₩126,808 | ₩127,449 | ₩125,673 | ₩125,739 | -0.84% | 633.3만 |
|---|
| 2025.12.08 | ₩127,449 | ₩127,449 | ₩126,340 | ₩126,394 | -0.83% | 761.3만 |
|---|
| 2025.12.05 | ₩127,395 | ₩128,103 | ₩127,222 | ₩127,489 | +0.07% | 602.9만 |
|---|
| 2025.12.04 | ₩127,662 | ₩128,464 | ₩127,422 | ₩127,569 | -0.07% | 583.4만 |
|---|
| 2025.12.03 | ₩127,502 | ₩128,143 | ₩127,262 | ₩127,889 | +0.30% | 555.8만 |
|---|
| 2025.12.02 | ₩128,196 | ₩128,410 | ₩127,048 | ₩127,515 | -0.53% | 774.6만 |
|---|
| 2025.12.01 | ₩128,156 | ₩128,677 | ₩127,836 | ₩127,916 | -0.19% | 778.2만 |
|---|
| 2025.11.28 | ₩128,744 | ₩129,772 | ₩128,744 | ₩129,398 | +0.51% | 450.6만 |
|---|
| 2025.11.26 | ₩127,983 | ₩129,572 | ₩127,943 | ₩128,891 | +0.71% | 524.1만 |
|---|
| 2025.11.25 | ₩127,542 | ₩128,824 | ₩127,462 | ₩128,317 | +0.61% | 1066.9만 |
|---|
| 2025.11.24 | ₩127,048 | ₩127,328 | ₩126,220 | ₩127,128 | +0.06% | 619.2만 |
|---|
| 2025.11.21 | ₩125,673 | ₩127,409 | ₩125,259 | ₩126,955 | +1.02% | 947.2만 |
|---|
| 2025.11.20 | ₩126,233 | ₩126,941 | ₩124,992 | ₩125,032 | -0.95% | 759.1만 |
|---|
| 2025.11.19 | ₩126,394 | ₩126,487 | ₩125,032 | ₩125,459 | -0.74% | 549.7만 |
|---|
| 2025.11.18 | ₩125,846 | ₩126,728 | ₩125,499 | ₩126,434 | +0.47% | 861.5만 |
|---|
| 2025.11.17 | ₩127,182 | ₩127,182 | ₩125,512 | ₩125,846 | -1.05% | 588.5만 |
|---|
| 2025.11.14 | ₩126,888 | ₩126,981 | ₩126,033 | ₩126,701 | -0.15% | 615.5만 |
|---|
| 2025.11.13 | ₩127,422 | ₩127,836 | ₩126,247 | ₩126,407 | -0.80% | 785.7만 |
|---|
| 2025.11.12 | ₩128,250 | ₩128,851 | ₩127,929 | ₩127,969 | -0.22% | 759만 |
|---|
| 2025.11.11 | ₩128,210 | ₩129,078 | ₩128,036 | ₩129,024 | +0.64% | 702.8만 |
|---|
| 2025.11.10 | ₩127,542 | ₩128,063 | ₩126,781 | ₩127,515 | -0.02% | 618만 |
|---|
| 2025.11.07 | ₩126,367 | ₩127,783 | ₩126,060 | ₩127,756 | +1.10% | 656.7만 |
|---|
| 2025.11.06 | ₩126,447 | ₩126,941 | ₩125,873 | ₩125,873 | -0.45% | 589.6만 |
|---|
| 2025.11.05 | ₩126,861 | ₩127,048 | ₩125,846 | ₩126,541 | -0.25% | 745.3만 |
|---|
| 2025.11.04 | ₩126,621 | ₩126,741 | ₩125,940 | ₩126,554 | -0.05% | 891.7만 |
|---|
| 2025.11.03 | ₩125,138 | ₩126,434 | ₩124,618 | ₩126,274 | +0.91% | 558.7만 |
|---|
| 2025.10.31 | ₩125,472 | ₩126,874 | ₩125,032 | ₩126,407 | +0.75% | 785.9만 |
|---|
| 2025.10.30 | ₩125,472 | ₩126,968 | ₩125,205 | ₩126,033 | +0.45% | 877.3만 |
|---|
| 2025.10.29 | ₩127,569 | ₩128,130 | ₩125,112 | ₩125,512 | -1.61% | 1143.1만 |
|---|
| 2025.10.28 | ₩131,068 | ₩131,281 | ₩128,731 | ₩128,771 | -1.75% | 1100.3만 |
|---|
| 2025.10.27 | ₩131,281 | ₩131,535 | ₩130,614 | ₩131,535 | +0.19% | 627.4만 |
|---|
| 2025.10.24 | ₩131,628 | ₩131,855 | ₩131,094 | ₩131,094 | -0.41% | 448.8만 |
|---|
| 2025.10.23 | ₩131,121 | ₩131,388 | ₩129,679 | ₩130,787 | -0.25% | 406.8만 |
|---|
| 2025.10.22 | ₩130,854 | ₩131,134 | ₩130,226 | ₩130,934 | +0.06% | 612.8만 |
|---|
| 2025.10.21 | ₩130,667 | ₩131,214 | ₩130,186 | ₩130,360 | -0.24% | 410.5만 |
|---|
| 2025.10.20 | ₩130,159 | ₩130,841 | ₩129,786 | ₩130,827 | +0.51% | 412.2만 |
|---|
| 2025.10.17 | ₩128,637 | ₩129,612 | ₩128,143 | ₩129,465 | +0.64% | 565.9만 |
|---|
| 2025.10.16 | ₩129,291 | ₩129,746 | ₩128,383 | ₩128,624 | -0.52% | 623.8만 |
|---|
| 2025.10.15 | ₩127,676 | ₩129,345 | ₩127,462 | ₩129,011 | +1.05% | 695만 |
|---|
| 2025.10.14 | ₩125,793 | ₩127,328 | ₩125,606 | ₩127,182 | +1.10% | 657.6만 |
|---|
| 2025.10.13 | ₩125,285 | ₩125,980 | ₩124,952 | ₩125,873 | +0.47% | 585.4만 |
|---|
| 2025.10.10 | ₩126,968 | ₩127,195 | ₩125,032 | ₩125,112 | -1.46% | 985.4만 |
|---|