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 | ₩127,521 | ₩128,697 | ₩127,107 | ₩128,403 | +0.69% | 731.8만 |
| 2026.10.08 | ₩125,370 | ₩126,773 | ₩124,649 | ₩126,492 | +0.90% | 745만 |
| 2026.10.07 | ₩127,267 | ₩127,388 | ₩125,397 | ₩125,450 | -1.43% | 672.9만 |
| 2026.10.06 | ₩126,265 | ₩127,829 | ₩126,252 | ₩127,281 | +0.80% | 540.4만 |
| 2026.10.05 | ₩126,426 | ₩126,907 | ₩125,504 | ₩126,078 | -0.27% | 647.6만 |
| 2026.10.02 | ₩126,893 | ₩128,016 | ₩126,439 | ₩126,626 | -0.21% | 603.4만 |
| 2026.10.01 | ₩126,546 | ₩126,746 | ₩125,343 | ₩126,225 | -0.25% | 869.9만 |
| 2026.09.30 | ₩128,951 | ₩129,138 | ₩126,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,987 |
| -1.52% |
| 682.5만 |
| 2026.09.29 | ₩128,109 | ₩129,031 | ₩127,615 | ₩128,430 | +0.25% | 550.7만 |
|---|
| 2026.09.28 | ₩129,365 | ₩129,646 | ₩128,069 | ₩128,483 | -0.68% | 585.2만 |
|---|
| 2026.09.25 | ₩129,699 | ₩129,900 | ₩128,376 | ₩129,111 | -0.45% | 712.7만 |
|---|
| 2026.09.24 | ₩130,354 | ₩130,634 | ₩129,258 | ₩129,352 | -0.77% | 756.1만 |
|---|
| 2026.09.23 | ₩130,795 | ₩131,570 | ₩129,779 | ₩129,926 | -0.66% | 553.9만 |
|---|
| 2026.09.22 | ₩132,224 | ₩132,345 | ₩131,637 | ₩131,850 | -0.28% | 338.3만 |
|---|
| 2026.09.21 | ₩131,369 | ₩132,318 | ₩131,276 | ₩132,144 | +0.59% | 515.6만 |
|---|
| 2026.09.18 | ₩131,369 | ₩131,783 | ₩130,875 | ₩130,942 | -0.33% | 591.6만 |
|---|
| 2026.09.17 | ₩132,786 | ₩132,906 | ₩131,930 | ₩132,198 | -0.44% | 492.8만 |
|---|
| 2026.09.16 | ₩132,879 | ₩133,948 | ₩131,102 | ₩131,810 | -0.80% | 679.1만 |
|---|
| 2026.09.15 | ₩133,120 | ₩133,146 | ₩131,717 | ₩132,692 | -0.32% | 732만 |
|---|
| 2026.09.14 | ₩134,670 | ₩135,404 | ₩133,454 | ₩133,988 | -0.51% | 571.2만 |
|---|
| 2026.09.11 | ₩134,750 | ₩135,070 | ₩134,028 | ₩134,616 | -0.10% | 629.1만 |
|---|
| 2026.09.10 | ₩135,231 | ₩135,391 | ₩133,347 | ₩133,574 | -1.23% | 932.6만 |
|---|
| 2026.09.09 | ₩136,059 | ₩136,393 | ₩134,683 | ₩134,830 | -0.90% | 655.6만 |
|---|
| 2026.09.08 | ₩135,672 | ₩137,409 | ₩135,672 | ₩136,353 | +0.50% | 555.8만 |
|---|
| 2026.09.04 | ₩136,660 | ₩137,569 | ₩136,380 | ₩136,473 | -0.14% | 560.8만 |
|---|
| 2026.09.03 | ₩137,035 | ₩137,516 | ₩136,353 | ₩137,462 | +0.31% | 440.3만 |
|---|
| 2026.09.02 | ₩137,021 | ₩137,048 | ₩135,565 | ₩136,072 | -0.69% | 493.1만 |
|---|
| 2026.09.01 | ₩137,115 | ₩137,850 | ₩136,433 | ₩136,888 | -0.17% | 709.7만 |
|---|
| 2026.08.31 | ₩137,689 | ₩137,689 | ₩136,393 | ₩137,128 | -0.41% | 489.6만 |
|---|
| 2026.08.28 | ₩139,453 | ₩139,453 | ₩138,023 | ₩138,197 | -0.90% | 375.2만 |
|---|
| 2026.08.27 | ₩139,079 | ₩139,693 | ₩138,625 | ₩138,678 | -0.29% | 428.5만 |
|---|
| 2026.08.26 | ₩140,963 | ₩141,123 | ₩139,894 | ₩139,947 | -0.72% | 321.8만 |
|---|
| 2026.08.25 | ₩140,829 | ₩141,177 | ₩140,174 | ₩140,909 | +0.06% | 287.9만 |
|---|
| 2026.08.24 | ₩140,295 | ₩141,136 | ₩139,787 | ₩140,816 | +0.37% | 343.9만 |
|---|
| 2026.08.21 | ₩140,428 | ₩140,522 | ₩139,480 | ₩139,934 | -0.35% | 343.1만 |
|---|
| 2026.08.20 | ₩139,921 | ₩140,722 | ₩139,440 | ₩140,001 | +0.06% | 408.1만 |
|---|
| 2026.08.19 | ₩139,480 | ₩140,228 | ₩138,985 | ₩140,014 | +0.38% | 512.2만 |
|---|
| 2026.08.18 | ₩140,255 | ₩140,255 | ₩138,611 | ₩138,638 | -1.15% | 437.5만 |
|---|
| 2026.08.17 | ₩139,667 | ₩139,987 | ₩138,825 | ₩139,159 | -0.36% | 360.4만 |
|---|
| 2026.08.14 | ₩140,241 | ₩140,696 | ₩139,854 | ₩140,375 | +0.10% | 425.7만 |
|---|
| 2026.08.13 | ₩139,012 | ₩140,375 | ₩138,959 | ₩140,148 | +0.82% | 583.8만 |
|---|
| 2026.08.12 | ₩137,529 | ₩138,437 | ₩137,208 | ₩138,304 | +0.56% | 439.3만 |
|---|
| 2026.08.11 | ₩137,729 | ₩137,983 | ₩136,928 | ₩137,048 | -0.49% | 552.9만 |
|---|
| 2026.08.10 | ₩138,985 | ₩139,172 | ₩137,542 | ₩138,090 | -0.64% | 535.6만 |
|---|
| 2026.08.07 | ₩139,226 | ₩140,629 | ₩138,959 | ₩139,880 | +0.47% | 430.9만 |
|---|
| 2026.08.06 | ₩141,484 | ₩141,484 | ₩138,812 | ₩139,212 | -1.61% | 559.3만 |
|---|
| 2026.08.05 | ₩140,963 | ₩140,963 | ₩139,132 | ₩140,482 | -0.34% | 591.7만 |
|---|
| 2026.08.04 | ₩139,333 | ₩140,615 | ₩138,250 | ₩140,455 | +0.81% | 816.1만 |
|---|
| 2026.08.03 | ₩140,468 | ₩141,417 | ₩139,947 | ₩140,602 | +0.10% | 468.1만 |
|---|
| 2026.07.31 | ₩141,030 | ₩141,297 | ₩139,560 | ₩140,415 | -0.44% | 588.6만 |
|---|
| 2026.07.30 | ₩143,167 | ₩143,261 | ₩139,867 | ₩141,190 | -1.38% | 643.9만 |
|---|
| 2026.07.29 | ₩143,248 | ₩143,809 | ₩142,286 | ₩142,980 | -0.19% | 653.1만 |
|---|
| 2026.07.28 | ₩144,089 | ₩144,530 | ₩143,261 | ₩143,314 | -0.54% | 524.6만 |
|---|
| 2026.07.27 | ₩142,620 | ₩143,381 | ₩142,205 | ₩142,486 | -0.09% | 366.6만 |
|---|
| 2026.07.24 | ₩140,976 | ₩143,395 | ₩140,976 | ₩142,967 | +1.41% | 788.5만 |
|---|
| 2026.07.23 | ₩139,814 | ₩140,869 | ₩139,520 | ₩139,907 | +0.07% | 465.5만 |
|---|
| 2026.07.22 | ₩141,430 | ₩141,444 | ₩140,001 | ₩140,228 | -0.85% | 332.7만 |
|---|
| 2026.07.21 | ₩141,190 | ₩141,444 | ₩140,415 | ₩140,989 | -0.14% | 458.1만 |
|---|
| 2026.07.20 | ₩141,324 | ₩141,965 | ₩140,482 | ₩141,030 | -0.21% | 392.2만 |
|---|
| 2026.07.17 | ₩142,459 | ₩143,461 | ₩141,110 | ₩141,751 | -0.50% | 521.7만 |
|---|
| 2026.07.16 | ₩139,359 | ₩142,045 | ₩139,065 | ₩141,965 | +1.87% | 526.6만 |
|---|
| 2026.07.15 | ₩138,878 | ₩140,241 | ₩138,224 | ₩138,731 | -0.11% | 559.1만 |
|---|
| 2026.07.14 | ₩138,918 | ₩139,293 | ₩138,144 | ₩138,411 | -0.37% | 414.4만 |
|---|
| 2026.07.13 | ₩138,504 | ₩139,587 | ₩138,210 | ₩138,838 | +0.24% | 504.4만 |
|---|
| 2026.07.10 | ₩138,411 | ₩138,611 | ₩136,861 | ₩138,050 | -0.26% | 483.5만 |
|---|
| 2026.07.09 | ₩137,516 | ₩138,424 | ₩137,181 | ₩137,622 | +0.08% | 476.6만 |
|---|
| 2026.07.08 | ₩139,453 | ₩139,453 | ₩137,235 | ₩137,342 | -1.51% | 541.7만 |
|---|
| 2026.07.07 | ₩138,678 | ₩140,508 | ₩138,518 | ₩139,640 | +0.69% | 461.2만 |
|---|
| 2026.07.06 | ₩139,065 | ₩139,132 | ₩137,475 | ₩137,930 | -0.82% | 580만 |
|---|
| 2026.07.02 | ₩137,970 | ₩138,999 | ₩137,663 | ₩138,972 | +0.73% | 557.6만 |
|---|
| 2026.07.01 | ₩136,513 | ₩138,250 | ₩136,513 | ₩137,235 | +0.53% | 610.4만 |
|---|
| 2026.06.30 | ₩137,516 | ₩137,850 | ₩136,513 | ₩136,620 | -0.65% | 812.5만 |
|---|
| 2026.06.29 | ₩139,453 | ₩139,613 | ₩137,863 | ₩139,079 | -0.27% | 648.6만 |
|---|
| 2026.06.26 | ₩138,945 | ₩139,987 | ₩138,384 | ₩139,814 | +0.63% | 532.7만 |
|---|
| 2026.06.25 | ₩138,117 | ₩138,237 | ₩136,326 | ₩137,756 | -0.26% | 438.7만 |
|---|
| 2026.06.24 | ₩138,250 | ₩138,331 | ₩136,754 | ₩137,422 | -0.60% | 590.5만 |
|---|
| 2026.06.23 | ₩135,966 | ₩137,876 | ₩135,966 | ₩137,609 | +1.21% | 473.7만 |
|---|
| 2026.06.22 | ₩134,843 | ₩136,353 | ₩134,202 | ₩135,765 | +0.68% | 452.5만 |
|---|
| 2026.06.18 | ₩135,672 | ₩135,672 | ₩134,108 | ₩134,215 | -1.07% | 526.9만 |
|---|
| 2026.06.17 | ₩137,743 | ₩137,890 | ₩134,135 | ₩134,442 | -2.40% | 773.5만 |
|---|
| 2026.06.16 | ₩138,731 | ₩139,106 | ₩137,609 | ₩138,077 | -0.47% | 503.2만 |
|---|
| 2026.06.15 | ₩138,825 | ₩139,720 | ₩137,409 | ₩137,729 | -0.79% | 802.9만 |
|---|
| 2026.06.12 | ₩138,531 | ₩139,947 | ₩138,531 | ₩139,453 | +0.67% | 490.7만 |
|---|
| 2026.06.11 | ₩138,638 | ₩139,212 | ₩137,636 | ₩138,224 | -0.30% | 892.3만 |
|---|
| 2026.06.10 | ₩138,651 | ₩139,266 | ₩138,277 | ₩138,317 | -0.24% | 784.5만 |
|---|
| 2026.06.09 | ₩135,845 | ₩138,852 | ₩135,672 | ₩138,277 | +1.79% | 819.3만 |
|---|
| 2026.06.08 | ₩136,994 | ₩137,422 | ₩134,843 | ₩135,057 | -1.41% | 810만 |
|---|
| 2026.06.05 | ₩135,538 | ₩138,037 | ₩135,391 | ₩137,008 | +1.08% | 679.2만 |
|---|
| 2026.06.04 | ₩135,324 | ₩136,086 | ₩134,402 | ₩136,006 | +0.50% | 526.7만 |
|---|
| 2026.06.03 | ₩133,280 | ₩134,857 | ₩133,093 | ₩133,614 | +0.25% | 767.9만 |
|---|
| 2026.06.02 | ₩133,066 | ₩133,814 | ₩132,518 | ₩133,601 | +0.40% | 439.3만 |
|---|
| 2026.06.01 | ₩134,523 | ₩134,870 | ₩133,080 | ₩133,080 | -1.07% | 773만 |
|---|
| 2026.05.29 | ₩136,473 | ₩136,473 | ₩135,004 | ₩135,525 | -0.70% | 650.5만 |
|---|
| 2026.05.28 | ₩137,021 | ₩137,663 | ₩136,393 | ₩136,700 | -0.23% | 409.6만 |
|---|
| 2026.05.27 | ₩137,622 | ₩138,478 | ₩137,328 | ₩137,342 | -0.20% | 430.4만 |
|---|
| 2026.05.26 | ₩137,930 | ₩138,237 | ₩137,248 | ₩137,783 | -0.11% | 558.6만 |
|---|
| 2026.05.22 | ₩137,475 | ₩137,890 | ₩136,326 | ₩137,248 | -0.17% | 414.3만 |
|---|
| 2026.05.21 | ₩136,447 | ₩137,168 | ₩135,431 | ₩137,035 | +0.43% | 486.3만 |
|---|
| 2026.05.20 | ₩135,378 | ₩136,874 | ₩135,097 | ₩136,834 | +1.08% | 386.6만 |
|---|
| 2026.05.19 | ₩134,683 | ₩135,632 | ₩134,095 | ₩135,298 | +0.46% | 523.2만 |
|---|
| 2026.05.18 | ₩133,641 | ₩135,151 | ₩133,614 | ₩134,830 | +0.89% | 519.5만 |
|---|
| 2026.05.15 | ₩135,110 | ₩135,110 | ₩133,200 | ₩133,347 | -1.31% | 769.6만 |
|---|
| 2026.05.14 | ₩136,807 | ₩136,901 | ₩135,311 | ₩135,391 | -1.04% | 667.9만 |
|---|
| 2026.05.13 | ₩136,847 | ₩136,901 | ₩135,658 | ₩136,300 | -0.40% | 926.6만 |
|---|
| 2026.05.12 | ₩137,689 | ₩137,783 | ₩136,500 | ₩137,422 | -0.19% | 590.1만 |
|---|
| 2026.05.11 | ₩137,355 | ₩138,317 | ₩136,981 | ₩137,409 | +0.04% | 412.8만 |
|---|
| 2026.05.08 | ₩137,449 | ₩138,090 | ₩137,235 | ₩137,315 | -0.10% | 427.3만 |
|---|
| 2026.05.07 | ₩137,622 | ₩138,050 | ₩136,340 | ₩137,035 | -0.43% | 454.9만 |
|---|
| 2026.05.06 | ₩136,968 | ₩138,411 | ₩136,941 | ₩137,997 | +0.75% | 431.8만 |
|---|
| 2026.05.05 | ₩136,086 | ₩136,500 | ₩135,204 | ₩136,206 | +0.09% | 347.2만 |
|---|
| 2026.05.04 | ₩136,139 | ₩137,048 | ₩135,338 | ₩135,792 | -0.26% | 380.6만 |
|---|
| 2026.05.01 | ₩137,355 | ₩137,609 | ₩136,366 | ₩136,767 | -0.43% | 537.6만 |
|---|
| 2026.04.30 | ₩134,750 | ₩137,262 | ₩134,603 | ₩137,128 | +1.76% | 865만 |
|---|
| 2026.04.29 | ₩135,217 | ₩136,219 | ₩134,282 | ₩134,817 | -0.30% | 498.4만 |
|---|
| 2026.04.28 | ₩135,404 | ₩136,019 | ₩134,202 | ₩135,939 | +0.39% | 524.5만 |
|---|
| 2026.04.27 | ₩135,017 | ₩136,019 | ₩134,549 | ₩134,723 | -0.22% | 400.1만 |
|---|
| 2026.04.24 | ₩135,765 | ₩136,567 | ₩135,378 | ₩135,498 | -0.20% | 399.1만 |
|---|
| 2026.04.23 | ₩134,977 | ₩135,885 | ₩134,416 | ₩135,832 | +0.63% | 502만 |
|---|
| 2026.04.22 | ₩136,019 | ₩136,594 | ₩133,868 | ₩134,456 | -1.15% | 551.7만 |
|---|
| 2026.04.21 | ₩137,663 | ₩138,050 | ₩135,485 | ₩135,551 | -1.53% | 697.5만 |
|---|
| 2026.04.20 | ₩136,981 | ₩137,970 | ₩136,981 | ₩137,930 | +0.69% | 352.7만 |
|---|
| 2026.04.17 | ₩135,966 | ₩137,756 | ₩135,591 | ₩137,596 | +1.20% | 584.4만 |
|---|
| 2026.04.16 | ₩134,656 | ₩135,578 | ₩134,536 | ₩135,431 | +0.58% | 441.8만 |
|---|
| 2026.04.15 | ₩134,122 | ₩134,309 | ₩133,333 | ₩134,242 | +0.09% | 472.8만 |
|---|
| 2026.04.14 | ₩132,732 | ₩134,309 | ₩132,425 | ₩134,175 | +1.09% | 556.9만 |
|---|
| 2026.04.13 | ₩131,877 | ₩132,892 | ₩131,463 | ₩132,879 | +0.76% | 551.9만 |
|---|
| 2026.04.10 | ₩132,077 | ₩132,746 | ₩131,743 | ₩132,305 | +0.17% | 388.6만 |
|---|
| 2026.04.09 | ₩130,781 | ₩133,227 | ₩130,514 | ₩132,144 | +1.04% | 530만 |
|---|
| 2026.04.08 | ₩130,688 | ₩131,369 | ₩130,327 | ₩131,196 | +0.39% | 675.6만 |
|---|
| 2026.04.07 | ₩128,443 | ₩129,405 | ₩127,869 | ₩128,884 | +0.34% | 468.5만 |
|---|
| 2026.04.06 | ₩128,109 | ₩129,205 | ₩127,922 | ₩128,764 | +0.51% | 504.9만 |
|---|
| 2026.04.02 | ₩126,051 | ₩128,750 | ₩125,918 | ₩128,603 | +2.02% | 559.3만 |
|---|
| 2026.04.01 | ₩126,412 | ₩127,281 | ₩126,065 | ₩126,773 | +0.29% | 1091.1만 |
|---|
| 2026.03.31 | ₩125,611 | ₩127,294 | ₩124,836 | ₩126,345 | +0.59% | 1077.7만 |
|---|
| 2026.03.30 | ₩125,076 | ₩126,038 | ₩123,887 | ₩124,341 | -0.59% | 750.4만 |
|---|
| 2026.03.27 | ₩124,515 | ₩125,170 | ₩123,526 | ₩123,740 | -0.62% | 777.7만 |
|---|
| 2026.03.26 | ₩124,662 | ₩125,811 | ₩124,167 | ₩124,715 | +0.04% | 742.7만 |
|---|
| 2026.03.25 | ₩125,370 | ₩125,864 | ₩124,301 | ₩124,916 | -0.36% | 719.7만 |
|---|
| 2026.03.24 | ₩124,916 | ₩126,198 | ₩124,542 | ₩124,916 | 0.00% | 848.2만 |
|---|
| 2026.03.23 | ₩126,813 | ₩127,441 | ₩125,691 | ₩125,744 | -0.84% | 942.7만 |
|---|
| 2026.03.20 | ₩128,911 | ₩128,924 | ₩124,248 | ₩124,862 | -3.14% | 1254.3만 |
|---|
| 2026.03.19 | ₩128,951 | ₩129,632 | ₩128,229 | ₩128,897 | -0.04% | 1067.1만 |
|---|
| 2026.03.18 | ₩130,982 | ₩131,049 | ₩129,325 | ₩129,392 | -1.21% | 807.3만 |
|---|
| 2026.03.17 | ₩131,783 | ₩132,452 | ₩131,329 | ₩131,436 | -0.26% | 942.1만 |
|---|
| 2026.03.16 | ₩131,396 | ₩132,251 | ₩131,102 | ₩131,276 | -0.09% | 751만 |
|---|
| 2026.03.13 | ₩131,329 | ₩131,930 | ₩130,153 | ₩130,274 | -0.80% | 807.3만 |
|---|
| 2026.03.12 | ₩129,806 | ₩131,035 | ₩129,606 | ₩130,033 | +0.17% | 828.3만 |
|---|
| 2026.03.11 | ₩131,757 | ₩131,890 | ₩130,581 | ₩130,955 | -0.61% | 862.9만 |
|---|
| 2026.03.10 | ₩131,917 | ₩133,587 | ₩131,556 | ₩132,438 | +0.40% | 905.6만 |
|---|
| 2026.03.09 | ₩130,888 | ₩132,999 | ₩129,459 | ₩132,585 | +1.30% | 961.4만 |
|---|
| 2026.03.06 | ₩132,732 | ₩132,772 | ₩131,610 | ₩132,305 | -0.32% | 1188.4만 |
|---|
| 2026.03.05 | ₩133,667 | ₩134,001 | ₩132,732 | ₩133,855 | +0.14% | 1279.4만 |
|---|
| 2026.03.04 | ₩134,576 | ₩135,164 | ₩133,614 | ₩135,030 | +0.34% | 1018.2만 |
|---|
| 2026.03.03 | ₩133,654 | ₩135,391 | ₩132,492 | ₩134,897 | +0.93% | 1243만 |
|---|
| 2026.03.02 | ₩134,242 | ₩136,019 | ₩133,761 | ₩135,672 | +1.06% | 1205.6만 |
|---|
| 2026.02.27 | ₩134,710 | ₩136,006 | ₩134,523 | ₩135,324 | +0.46% | 724.1만 |
|---|
| 2026.02.26 | ₩134,857 | ₩135,231 | ₩134,202 | ₩135,017 | +0.12% | 552.2만 |
|---|
| 2026.02.25 | ₩134,429 | ₩134,883 | ₩133,587 | ₩134,108 | -0.24% | 640.2만 |
|---|
| 2026.02.24 | ₩133,975 | ₩134,830 | ₩133,681 | ₩134,629 | +0.49% | 588.7만 |
|---|
| 2026.02.23 | ₩134,068 | ₩135,431 | ₩133,788 | ₩134,295 | +0.17% | 707.4만 |
|---|
| 2026.02.20 | ₩133,467 | ₩134,349 | ₩133,280 | ₩134,336 | +0.65% | 719.1만 |
|---|
| 2026.02.19 | ₩133,333 | ₩134,215 | ₩132,772 | ₩133,387 | +0.04% | 658만 |
|---|
| 2026.02.18 | ₩134,830 | ₩135,151 | ₩133,360 | ₩133,627 | -0.89% | 855.1만 |
|---|
| 2026.02.17 | ₩134,456 | ₩135,311 | ₩133,627 | ₩135,231 | +0.58% | 792.6만 |
|---|
| 2026.02.13 | ₩132,625 | ₩134,456 | ₩132,077 | ₩133,908 | +0.97% | 964.1만 |
|---|
| 2026.02.12 | ₩133,855 | ₩134,723 | ₩131,957 | ₩132,104 | -1.31% | 2097.1만 |
|---|
| 2026.02.11 | ₩133,133 | ₩133,253 | ₩131,997 | ₩132,184 | -0.71% | 928.3만 |
|---|
| 2026.02.10 | ₩130,942 | ₩133,039 | ₩130,942 | ₩132,705 | +1.35% | 764.1만 |
|---|
| 2026.02.09 | ₩130,274 | ₩131,142 | ₩129,539 | ₩131,022 | +0.57% | 490.4만 |
|---|
| 2026.02.06 | ₩129,378 | ₩130,634 | ₩129,151 | ₩130,487 | +0.86% | 613.3만 |
|---|
| 2026.02.05 | ₩128,470 | ₩129,258 | ₩127,695 | ₩128,456 | -0.01% | 970만 |
|---|
| 2026.02.04 | ₩127,628 | ₩129,338 | ₩127,214 | ₩128,750 | +0.88% | 1055.7만 |
|---|
| 2026.02.03 | ₩127,013 | ₩127,722 | ₩126,145 | ₩126,933 | -0.06% | 1109.3만 |
|---|
| 2026.02.02 | ₩128,871 | ₩129,138 | ₩127,187 | ₩127,241 | -1.26% | 1010.2만 |
|---|
| 2026.01.30 | ₩128,296 | ₩128,670 | ₩127,080 | ₩128,550 | +0.20% | 989.4만 |
|---|
| 2026.01.29 | ₩127,722 | ₩128,791 | ₩126,973 | ₩128,630 | +0.71% | 719.2만 |
|---|
| 2026.01.28 | ₩128,229 | ₩128,603 | ₩126,733 | ₩127,040 | -0.93% | 739.1만 |
|---|
| 2026.01.27 | ₩128,376 | ₩128,523 | ₩127,695 | ₩128,310 | -0.05% | 611.7만 |
|---|
| 2026.01.26 | ₩128,657 | ₩129,058 | ₩128,002 | ₩128,189 | -0.36% | 475.3만 |
|---|
| 2026.01.23 | ₩127,869 | ₩128,456 | ₩127,374 | ₩128,323 | +0.36% | 444.5만 |
|---|
| 2026.01.22 | ₩129,312 | ₩129,646 | ₩127,895 | ₩127,949 | -1.05% | 570.4만 |
|---|
| 2026.01.21 | ₩129,712 | ₩129,940 | ₩128,189 | ₩129,138 | -0.44% | 1241.5만 |
|---|
| 2026.01.20 | ₩130,220 | ₩130,568 | ₩128,710 | ₩128,817 | -1.08% | 798.9만 |
|---|
| 2026.01.16 | ₩129,285 | ₩131,556 | ₩129,245 | ₩131,356 | +1.60% | 727.4만 |
|---|
| 2026.01.15 | ₩129,405 | ₩130,167 | ₩128,951 | ₩129,646 | +0.19% | 564만 |
|---|
| 2026.01.14 | ₩127,508 | ₩128,777 | ₩127,441 | ₩128,737 | +0.96% | 630.4만 |
|---|
| 2026.01.13 | ₩126,853 | ₩127,615 | ₩125,664 | ₩127,508 | +0.52% | 705만 |
|---|
| 2026.01.12 | ₩126,786 | ₩127,334 | ₩126,426 | ₩126,786 | 0.00% | 524.7만 |
|---|
| 2026.01.09 | ₩126,492 | ₩127,374 | ₩126,492 | ₩126,586 | +0.07% | 526.7만 |
|---|
| 2026.01.08 | ₩124,849 | ₩126,880 | ₩124,622 | ₩126,372 | +1.22% | 544.2만 |
|---|
| 2026.01.07 | ₩127,214 | ₩127,561 | ₩125,290 | ₩125,303 | -1.50% | 1060.2만 |
|---|
| 2026.01.06 | ₩125,410 | ₩126,960 | ₩125,196 | ₩126,653 | +0.99% | 815.1만 |
|---|
| 2026.01.05 | ₩125,236 | ₩126,292 | ₩124,649 | ₩125,771 | +0.43% | 821.1만 |
|---|
| 2026.01.02 | ₩125,423 | ₩125,998 | ₩124,582 | ₩125,584 | +0.13% | 555.4만 |
|---|
| 2025.12.31 | ₩126,546 | ₩126,546 | ₩125,423 | ₩125,450 | -0.87% | 491.6만 |
|---|
| 2025.12.30 | ₩126,385 | ₩126,599 | ₩126,092 | ₩126,546 | +0.13% | 350.7만 |
|---|
| 2025.12.29 | ₩126,546 | ₩126,653 | ₩125,918 | ₩126,265 | -0.22% | 517.3만 |
|---|
| 2025.12.26 | ₩125,811 | ₩126,105 | ₩125,437 | ₩126,025 | +0.17% | 263.5만 |
|---|
| 2025.12.24 | ₩125,076 | ₩126,065 | ₩125,076 | ₩125,891 | +0.65% | 293.9만 |
|---|
| 2025.12.23 | ₩125,210 | ₩125,210 | ₩124,528 | ₩124,983 | -0.18% | 587.4만 |
|---|
| 2025.12.22 | ₩124,154 | ₩125,236 | ₩123,833 | ₩125,076 | +0.74% | 609.6만 |
|---|
| 2025.12.19 | ₩124,461 | ₩125,130 | ₩124,248 | ₩124,288 | -0.14% | 723.8만 |
|---|
| 2025.12.18 | ₩125,958 | ₩126,212 | ₩124,595 | ₩124,702 | -1.00% | 672만 |
|---|
| 2025.12.17 | ₩124,902 | ₩125,851 | ₩124,689 | ₩125,397 | +0.40% | 669.7만 |
|---|
| 2025.12.16 | ₩126,038 | ₩126,279 | ₩124,675 | ₩124,822 | -0.96% | 629.9만 |
|---|
| 2025.12.15 | ₩127,120 | ₩127,321 | ₩126,105 | ₩127,040 | -0.06% | 586.5만 |
|---|
| 2025.12.12 | ₩127,388 | ₩127,802 | ₩126,279 | ₩126,613 | -0.61% | 681.9만 |
|---|
| 2025.12.11 | ₩126,613 | ₩127,281 | ₩126,359 | ₩126,786 | +0.14% | 696.8만 |
|---|
| 2025.12.10 | ₩126,332 | ₩127,107 | ₩126,025 | ₩126,279 | -0.04% | 604.9만 |
|---|
| 2025.12.09 | ₩126,880 | ₩127,521 | ₩125,744 | ₩125,811 | -0.84% | 633.3만 |
|---|
| 2025.12.08 | ₩127,521 | ₩127,521 | ₩126,412 | ₩126,466 | -0.83% | 761.3만 |
|---|
| 2025.12.05 | ₩127,468 | ₩128,176 | ₩127,294 | ₩127,561 | +0.07% | 602.9만 |
|---|
| 2025.12.04 | ₩127,735 | ₩128,537 | ₩127,494 | ₩127,641 | -0.07% | 583.4만 |
|---|
| 2025.12.03 | ₩127,575 | ₩128,216 | ₩127,334 | ₩127,962 | +0.30% | 555.8만 |
|---|
| 2025.12.02 | ₩128,269 | ₩128,483 | ₩127,120 | ₩127,588 | -0.53% | 774.6만 |
|---|
| 2025.12.01 | ₩128,229 | ₩128,750 | ₩127,909 | ₩127,989 | -0.19% | 778.2만 |
|---|
| 2025.11.28 | ₩128,817 | ₩129,846 | ₩128,817 | ₩129,472 | +0.51% | 450.6만 |
|---|
| 2025.11.26 | ₩128,056 | ₩129,646 | ₩128,016 | ₩128,964 | +0.71% | 524.1만 |
|---|
| 2025.11.25 | ₩127,615 | ₩128,897 | ₩127,535 | ₩128,390 | +0.61% | 1066.9만 |
|---|
| 2025.11.24 | ₩127,120 | ₩127,401 | ₩126,292 | ₩127,201 | +0.06% | 619.2만 |
|---|
| 2025.11.21 | ₩125,744 | ₩127,481 | ₩125,330 | ₩127,027 | +1.02% | 947.2만 |
|---|
| 2025.11.20 | ₩126,305 | ₩127,013 | ₩125,063 | ₩125,103 | -0.95% | 759.1만 |
|---|
| 2025.11.19 | ₩126,466 | ₩126,559 | ₩125,103 | ₩125,530 | -0.74% | 549.7만 |
|---|
| 2025.11.18 | ₩125,918 | ₩126,800 | ₩125,570 | ₩126,506 | +0.47% | 861.5만 |
|---|
| 2025.11.17 | ₩127,254 | ₩127,254 | ₩125,584 | ₩125,918 | -1.05% | 588.5만 |
|---|
| 2025.11.14 | ₩126,960 | ₩127,054 | ₩126,105 | ₩126,773 | -0.15% | 615.5만 |
|---|
| 2025.11.13 | ₩127,494 | ₩127,909 | ₩126,319 | ₩126,479 | -0.80% | 785.7만 |
|---|
| 2025.11.12 | ₩128,323 | ₩128,924 | ₩128,002 | ₩128,042 | -0.22% | 759만 |
|---|
| 2025.11.11 | ₩128,283 | ₩129,151 | ₩128,109 | ₩129,098 | +0.64% | 702.8만 |
|---|
| 2025.11.10 | ₩127,615 | ₩128,136 | ₩126,853 | ₩127,588 | -0.02% | 618만 |
|---|
| 2025.11.07 | ₩126,439 | ₩127,855 | ₩126,132 | ₩127,829 | +1.10% | 656.7만 |
|---|
| 2025.11.06 | ₩126,519 | ₩127,013 | ₩125,945 | ₩125,945 | -0.45% | 589.6만 |
|---|
| 2025.11.05 | ₩126,933 | ₩127,120 | ₩125,918 | ₩126,613 | -0.25% | 745.3만 |
|---|
| 2025.11.04 | ₩126,693 | ₩126,813 | ₩126,011 | ₩126,626 | -0.05% | 891.7만 |
|---|
| 2025.11.03 | ₩125,210 | ₩126,506 | ₩124,689 | ₩126,345 | +0.91% | 558.7만 |
|---|
| 2025.10.31 | ₩125,544 | ₩126,947 | ₩125,103 | ₩126,479 | +0.75% | 785.9만 |
|---|
| 2025.10.30 | ₩125,544 | ₩127,040 | ₩125,276 | ₩126,105 | +0.45% | 877.3만 |
|---|
| 2025.10.29 | ₩127,641 | ₩128,203 | ₩125,183 | ₩125,584 | -1.61% | 1143.1만 |
|---|
| 2025.10.28 | ₩131,142 | ₩131,356 | ₩128,804 | ₩128,844 | -1.75% | 1100.3만 |
|---|
| 2025.10.27 | ₩131,356 | ₩131,610 | ₩130,688 | ₩131,610 | +0.19% | 627.4만 |
|---|
| 2025.10.24 | ₩131,703 | ₩131,930 | ₩131,169 | ₩131,169 | -0.41% | 448.8만 |
|---|
| 2025.10.23 | ₩131,196 | ₩131,463 | ₩129,753 | ₩130,862 | -0.25% | 406.8만 |
|---|
| 2025.10.22 | ₩130,928 | ₩131,209 | ₩130,300 | ₩131,009 | +0.06% | 612.8만 |
|---|
| 2025.10.21 | ₩130,741 | ₩131,289 | ₩130,260 | ₩130,434 | -0.24% | 410.5만 |
|---|
| 2025.10.20 | ₩130,234 | ₩130,915 | ₩129,859 | ₩130,902 | +0.51% | 412.2만 |
|---|
| 2025.10.17 | ₩128,710 | ₩129,686 | ₩128,216 | ₩129,539 | +0.64% | 565.9만 |
|---|
| 2025.10.16 | ₩129,365 | ₩129,819 | ₩128,456 | ₩128,697 | -0.52% | 623.8만 |
|---|
| 2025.10.15 | ₩127,748 | ₩129,419 | ₩127,535 | ₩129,084 | +1.05% | 695만 |
|---|
| 2025.10.14 | ₩125,864 | ₩127,401 | ₩125,677 | ₩127,254 | +1.10% | 657.6만 |
|---|
| 2025.10.13 | ₩125,357 | ₩126,051 | ₩125,023 | ₩125,945 | +0.47% | 585.4만 |
|---|
| 2025.10.10 | ₩127,040 | ₩127,267 | ₩125,103 | ₩125,183 | -1.46% | 985.4만 |
|---|