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 | ₩127,477 | ₩128,653 | ₩127,063 | ₩128,359 | +0.69% | 731.8만 |
| 2026.10.08 | ₩125,327 | ₩126,729 | ₩124,606 | ₩126,449 | +0.90% | 745만 |
| 2026.10.07 | ₩127,224 | ₩127,344 | ₩125,354 | ₩125,407 | -1.43% | 672.9만 |
| 2026.10.06 | ₩126,222 | ₩127,785 | ₩126,208 | ₩127,237 | +0.80% | 540.4만 |
| 2026.10.05 | ₩126,382 | ₩126,863 | ₩125,460 | ₩126,035 | -0.27% | 647.6만 |
| 2026.10.02 | ₩126,850 | ₩127,971 | ₩126,395 | ₩126,582 | -0.21% | 603.4만 |
| 2026.10.01 | ₩126,502 | ₩126,703 | ₩125,300 | ₩126,182 | -0.25% | 869.9만 |
| 2026.09.30 | ₩128,906 | ₩129,093 | ₩126,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,943 |
| -1.52% |
| 682.5만 |
| 2026.09.29 | ₩128,065 | ₩128,987 | ₩127,571 | ₩128,386 | +0.25% | 550.7만 |
|---|
| 2026.09.28 | ₩129,321 | ₩129,601 | ₩128,025 | ₩128,439 | -0.68% | 585.2만 |
|---|
| 2026.09.25 | ₩129,654 | ₩129,855 | ₩128,332 | ₩129,067 | -0.45% | 712.7만 |
|---|
| 2026.09.24 | ₩130,309 | ₩130,589 | ₩129,214 | ₩129,307 | -0.77% | 756.1만 |
|---|
| 2026.09.23 | ₩130,750 | ₩131,524 | ₩129,735 | ₩129,882 | -0.66% | 553.9만 |
|---|
| 2026.09.22 | ₩132,179 | ₩132,299 | ₩131,591 | ₩131,805 | -0.28% | 338.3만 |
|---|
| 2026.09.21 | ₩131,324 | ₩132,272 | ₩131,231 | ₩132,099 | +0.59% | 515.6만 |
|---|
| 2026.09.18 | ₩131,324 | ₩131,738 | ₩130,830 | ₩130,897 | -0.33% | 591.6만 |
|---|
| 2026.09.17 | ₩132,740 | ₩132,860 | ₩131,885 | ₩132,152 | -0.44% | 492.8만 |
|---|
| 2026.09.16 | ₩132,833 | ₩133,902 | ₩131,057 | ₩131,765 | -0.80% | 679.1만 |
|---|
| 2026.09.15 | ₩133,074 | ₩133,101 | ₩131,671 | ₩132,646 | -0.32% | 732만 |
|---|
| 2026.09.14 | ₩134,623 | ₩135,358 | ₩133,408 | ₩133,942 | -0.51% | 571.2만 |
|---|
| 2026.09.11 | ₩134,703 | ₩135,024 | ₩133,982 | ₩134,570 | -0.10% | 629.1만 |
|---|
| 2026.09.10 | ₩135,184 | ₩135,344 | ₩133,301 | ₩133,528 | -1.23% | 932.6만 |
|---|
| 2026.09.09 | ₩136,012 | ₩136,346 | ₩134,637 | ₩134,783 | -0.90% | 655.6만 |
|---|
| 2026.09.08 | ₩135,625 | ₩137,361 | ₩135,625 | ₩136,306 | +0.50% | 555.8만 |
|---|
| 2026.09.04 | ₩136,613 | ₩137,522 | ₩136,333 | ₩136,426 | -0.14% | 560.8만 |
|---|
| 2026.09.03 | ₩136,987 | ₩137,468 | ₩136,306 | ₩137,415 | +0.31% | 440.3만 |
|---|
| 2026.09.02 | ₩136,974 | ₩137,001 | ₩135,518 | ₩136,026 | -0.69% | 493.1만 |
|---|
| 2026.09.01 | ₩137,067 | ₩137,802 | ₩136,386 | ₩136,840 | -0.17% | 709.7만 |
|---|
| 2026.08.31 | ₩137,642 | ₩137,642 | ₩136,346 | ₩137,081 | -0.41% | 489.6만 |
|---|
| 2026.08.28 | ₩139,405 | ₩139,405 | ₩137,976 | ₩138,149 | -0.90% | 375.2만 |
|---|
| 2026.08.27 | ₩139,031 | ₩139,645 | ₩138,577 | ₩138,630 | -0.29% | 428.5만 |
|---|
| 2026.08.26 | ₩140,914 | ₩141,075 | ₩139,846 | ₩139,899 | -0.72% | 321.8만 |
|---|
| 2026.08.25 | ₩140,781 | ₩141,128 | ₩140,126 | ₩140,861 | +0.06% | 287.9만 |
|---|
| 2026.08.24 | ₩140,246 | ₩141,088 | ₩139,739 | ₩140,767 | +0.37% | 343.9만 |
|---|
| 2026.08.21 | ₩140,380 | ₩140,473 | ₩139,432 | ₩139,886 | -0.35% | 343.1만 |
|---|
| 2026.08.20 | ₩139,872 | ₩140,674 | ₩139,392 | ₩139,953 | +0.06% | 408.1만 |
|---|
| 2026.08.19 | ₩139,432 | ₩140,180 | ₩138,937 | ₩139,966 | +0.38% | 512.2만 |
|---|
| 2026.08.18 | ₩140,206 | ₩140,206 | ₩138,563 | ₩138,590 | -1.15% | 437.5만 |
|---|
| 2026.08.17 | ₩139,619 | ₩139,939 | ₩138,777 | ₩139,111 | -0.36% | 360.4만 |
|---|
| 2026.08.14 | ₩140,193 | ₩140,647 | ₩139,806 | ₩140,327 | +0.10% | 425.7만 |
|---|
| 2026.08.13 | ₩138,964 | ₩140,327 | ₩138,911 | ₩140,099 | +0.82% | 583.8만 |
|---|
| 2026.08.12 | ₩137,482 | ₩138,390 | ₩137,161 | ₩138,256 | +0.56% | 439.3만 |
|---|
| 2026.08.11 | ₩137,682 | ₩137,936 | ₩136,880 | ₩137,001 | -0.49% | 552.9만 |
|---|
| 2026.08.10 | ₩138,937 | ₩139,124 | ₩137,495 | ₩138,043 | -0.64% | 535.6만 |
|---|
| 2026.08.07 | ₩139,178 | ₩140,580 | ₩138,911 | ₩139,832 | +0.47% | 430.9만 |
|---|
| 2026.08.06 | ₩141,435 | ₩141,435 | ₩138,764 | ₩139,165 | -1.61% | 559.3만 |
|---|
| 2026.08.05 | ₩140,914 | ₩140,914 | ₩139,084 | ₩140,433 | -0.34% | 591.7만 |
|---|
| 2026.08.04 | ₩139,285 | ₩140,567 | ₩138,203 | ₩140,407 | +0.81% | 816.1만 |
|---|
| 2026.08.03 | ₩140,420 | ₩141,368 | ₩139,899 | ₩140,554 | +0.10% | 468.1만 |
|---|
| 2026.07.31 | ₩140,981 | ₩141,248 | ₩139,512 | ₩140,367 | -0.44% | 588.6만 |
|---|
| 2026.07.30 | ₩143,118 | ₩143,212 | ₩139,819 | ₩141,141 | -1.38% | 643.9만 |
|---|
| 2026.07.29 | ₩143,198 | ₩143,759 | ₩142,237 | ₩142,931 | -0.19% | 653.1만 |
|---|
| 2026.07.28 | ₩144,040 | ₩144,481 | ₩143,212 | ₩143,265 | -0.54% | 524.6만 |
|---|
| 2026.07.27 | ₩142,570 | ₩143,332 | ₩142,156 | ₩142,437 | -0.09% | 366.6만 |
|---|
| 2026.07.24 | ₩140,928 | ₩143,345 | ₩140,928 | ₩142,918 | +1.41% | 788.5만 |
|---|
| 2026.07.23 | ₩139,766 | ₩140,821 | ₩139,472 | ₩139,859 | +0.07% | 465.5만 |
|---|
| 2026.07.22 | ₩141,382 | ₩141,395 | ₩139,953 | ₩140,180 | -0.85% | 332.7만 |
|---|
| 2026.07.21 | ₩141,141 | ₩141,395 | ₩140,367 | ₩140,941 | -0.14% | 458.1만 |
|---|
| 2026.07.20 | ₩141,275 | ₩141,916 | ₩140,433 | ₩140,981 | -0.21% | 392.2만 |
|---|
| 2026.07.17 | ₩142,410 | ₩143,412 | ₩141,061 | ₩141,702 | -0.50% | 521.7만 |
|---|
| 2026.07.16 | ₩139,311 | ₩141,996 | ₩139,018 | ₩141,916 | +1.87% | 526.6만 |
|---|
| 2026.07.15 | ₩138,831 | ₩140,193 | ₩138,176 | ₩138,684 | -0.11% | 559.1만 |
|---|
| 2026.07.14 | ₩138,871 | ₩139,245 | ₩138,096 | ₩138,363 | -0.37% | 414.4만 |
|---|
| 2026.07.13 | ₩138,457 | ₩139,538 | ₩138,163 | ₩138,791 | +0.24% | 504.4만 |
|---|
| 2026.07.10 | ₩138,363 | ₩138,563 | ₩136,814 | ₩138,002 | -0.26% | 483.5만 |
|---|
| 2026.07.09 | ₩137,468 | ₩138,376 | ₩137,134 | ₩137,575 | +0.08% | 476.6만 |
|---|
| 2026.07.08 | ₩139,405 | ₩139,405 | ₩137,188 | ₩137,295 | -1.51% | 541.7만 |
|---|
| 2026.07.07 | ₩138,630 | ₩140,460 | ₩138,470 | ₩139,592 | +0.69% | 461.2만 |
|---|
| 2026.07.06 | ₩139,018 | ₩139,084 | ₩137,428 | ₩137,882 | -0.82% | 580만 |
|---|
| 2026.07.02 | ₩137,922 | ₩138,951 | ₩137,615 | ₩138,924 | +0.73% | 557.6만 |
|---|
| 2026.07.01 | ₩136,466 | ₩138,203 | ₩136,466 | ₩137,188 | +0.53% | 610.4만 |
|---|
| 2026.06.30 | ₩137,468 | ₩137,802 | ₩136,466 | ₩136,573 | -0.65% | 812.5만 |
|---|
| 2026.06.29 | ₩139,405 | ₩139,565 | ₩137,815 | ₩139,031 | -0.27% | 648.6만 |
|---|
| 2026.06.26 | ₩138,897 | ₩139,939 | ₩138,336 | ₩139,766 | +0.63% | 532.7만 |
|---|
| 2026.06.25 | ₩138,069 | ₩138,189 | ₩136,279 | ₩137,709 | -0.26% | 438.7만 |
|---|
| 2026.06.24 | ₩138,203 | ₩138,283 | ₩136,707 | ₩137,375 | -0.60% | 590.5만 |
|---|
| 2026.06.23 | ₩135,919 | ₩137,829 | ₩135,919 | ₩137,562 | +1.21% | 473.7만 |
|---|
| 2026.06.22 | ₩134,797 | ₩136,306 | ₩134,156 | ₩135,718 | +0.68% | 452.5만 |
|---|
| 2026.06.18 | ₩135,625 | ₩135,625 | ₩134,062 | ₩134,169 | -1.07% | 526.9만 |
|---|
| 2026.06.17 | ₩137,695 | ₩137,842 | ₩134,089 | ₩134,396 | -2.40% | 773.5만 |
|---|
| 2026.06.16 | ₩138,684 | ₩139,058 | ₩137,562 | ₩138,029 | -0.47% | 503.2만 |
|---|
| 2026.06.15 | ₩138,777 | ₩139,672 | ₩137,361 | ₩137,682 | -0.79% | 802.9만 |
|---|
| 2026.06.12 | ₩138,483 | ₩139,899 | ₩138,483 | ₩139,405 | +0.67% | 490.7만 |
|---|
| 2026.06.11 | ₩138,590 | ₩139,165 | ₩137,588 | ₩138,176 | -0.30% | 892.3만 |
|---|
| 2026.06.10 | ₩138,604 | ₩139,218 | ₩138,230 | ₩138,270 | -0.24% | 784.5만 |
|---|
| 2026.06.09 | ₩135,799 | ₩138,804 | ₩135,625 | ₩138,230 | +1.79% | 819.3만 |
|---|
| 2026.06.08 | ₩136,947 | ₩137,375 | ₩134,797 | ₩135,011 | -1.41% | 810만 |
|---|
| 2026.06.05 | ₩135,491 | ₩137,989 | ₩135,344 | ₩136,961 | +1.08% | 679.2만 |
|---|
| 2026.06.04 | ₩135,278 | ₩136,039 | ₩134,356 | ₩135,959 | +0.50% | 526.7만 |
|---|
| 2026.06.03 | ₩133,234 | ₩134,810 | ₩133,047 | ₩133,568 | +0.25% | 767.9만 |
|---|
| 2026.06.02 | ₩133,020 | ₩133,768 | ₩132,473 | ₩133,555 | +0.40% | 439.3만 |
|---|
| 2026.06.01 | ₩134,476 | ₩134,824 | ₩133,034 | ₩133,034 | -1.07% | 773만 |
|---|
| 2026.05.29 | ₩136,426 | ₩136,426 | ₩134,957 | ₩135,478 | -0.70% | 650.5만 |
|---|
| 2026.05.28 | ₩136,974 | ₩137,615 | ₩136,346 | ₩136,653 | -0.23% | 409.6만 |
|---|
| 2026.05.27 | ₩137,575 | ₩138,430 | ₩137,281 | ₩137,295 | -0.20% | 430.4만 |
|---|
| 2026.05.26 | ₩137,882 | ₩138,189 | ₩137,201 | ₩137,735 | -0.11% | 558.6만 |
|---|
| 2026.05.22 | ₩137,428 | ₩137,842 | ₩136,279 | ₩137,201 | -0.17% | 414.3만 |
|---|
| 2026.05.21 | ₩136,400 | ₩137,121 | ₩135,385 | ₩136,987 | +0.43% | 486.3만 |
|---|
| 2026.05.20 | ₩135,331 | ₩136,827 | ₩135,051 | ₩136,787 | +1.08% | 386.6만 |
|---|
| 2026.05.19 | ₩134,637 | ₩135,585 | ₩134,049 | ₩135,251 | +0.46% | 523.2만 |
|---|
| 2026.05.18 | ₩133,595 | ₩135,104 | ₩133,568 | ₩134,783 | +0.89% | 519.5만 |
|---|
| 2026.05.15 | ₩135,064 | ₩135,064 | ₩133,154 | ₩133,301 | -1.31% | 769.6만 |
|---|
| 2026.05.14 | ₩136,760 | ₩136,854 | ₩135,264 | ₩135,344 | -1.04% | 667.9만 |
|---|
| 2026.05.13 | ₩136,800 | ₩136,854 | ₩135,612 | ₩136,253 | -0.40% | 926.6만 |
|---|
| 2026.05.12 | ₩137,642 | ₩137,735 | ₩136,453 | ₩137,375 | -0.19% | 590.1만 |
|---|
| 2026.05.11 | ₩137,308 | ₩138,270 | ₩136,934 | ₩137,361 | +0.04% | 412.8만 |
|---|
| 2026.05.08 | ₩137,401 | ₩138,043 | ₩137,188 | ₩137,268 | -0.10% | 427.3만 |
|---|
| 2026.05.07 | ₩137,575 | ₩138,002 | ₩136,293 | ₩136,987 | -0.43% | 454.9만 |
|---|
| 2026.05.06 | ₩136,921 | ₩138,363 | ₩136,894 | ₩137,949 | +0.75% | 431.8만 |
|---|
| 2026.05.05 | ₩136,039 | ₩136,453 | ₩135,157 | ₩136,159 | +0.09% | 347.2만 |
|---|
| 2026.05.04 | ₩136,092 | ₩137,001 | ₩135,291 | ₩135,745 | -0.26% | 380.6만 |
|---|
| 2026.05.01 | ₩137,308 | ₩137,562 | ₩136,319 | ₩136,720 | -0.43% | 537.6만 |
|---|
| 2026.04.30 | ₩134,703 | ₩137,214 | ₩134,556 | ₩137,081 | +1.76% | 865만 |
|---|
| 2026.04.29 | ₩135,171 | ₩136,173 | ₩134,236 | ₩134,770 | -0.30% | 498.4만 |
|---|
| 2026.04.28 | ₩135,358 | ₩135,972 | ₩134,156 | ₩135,892 | +0.39% | 524.5만 |
|---|
| 2026.04.27 | ₩134,970 | ₩135,972 | ₩134,503 | ₩134,677 | -0.22% | 400.1만 |
|---|
| 2026.04.24 | ₩135,718 | ₩136,520 | ₩135,331 | ₩135,451 | -0.20% | 399.1만 |
|---|
| 2026.04.23 | ₩134,930 | ₩135,839 | ₩134,369 | ₩135,785 | +0.63% | 502만 |
|---|
| 2026.04.22 | ₩135,972 | ₩136,547 | ₩133,822 | ₩134,409 | -1.15% | 551.7만 |
|---|
| 2026.04.21 | ₩137,615 | ₩138,002 | ₩135,438 | ₩135,505 | -1.53% | 697.5만 |
|---|
| 2026.04.20 | ₩136,934 | ₩137,922 | ₩136,934 | ₩137,882 | +0.69% | 352.7만 |
|---|
| 2026.04.17 | ₩135,919 | ₩137,709 | ₩135,545 | ₩137,548 | +1.20% | 584.4만 |
|---|
| 2026.04.16 | ₩134,610 | ₩135,531 | ₩134,490 | ₩135,385 | +0.58% | 441.8만 |
|---|
| 2026.04.15 | ₩134,076 | ₩134,263 | ₩133,288 | ₩134,196 | +0.09% | 472.8만 |
|---|
| 2026.04.14 | ₩132,686 | ₩134,263 | ₩132,379 | ₩134,129 | +1.09% | 556.9만 |
|---|
| 2026.04.13 | ₩131,832 | ₩132,847 | ₩131,418 | ₩132,833 | +0.76% | 551.9만 |
|---|
| 2026.04.10 | ₩132,032 | ₩132,700 | ₩131,698 | ₩132,259 | +0.17% | 388.6만 |
|---|
| 2026.04.09 | ₩130,736 | ₩133,181 | ₩130,469 | ₩132,099 | +1.04% | 530만 |
|---|
| 2026.04.08 | ₩130,643 | ₩131,324 | ₩130,282 | ₩131,150 | +0.39% | 675.6만 |
|---|
| 2026.04.07 | ₩128,399 | ₩129,361 | ₩127,825 | ₩128,840 | +0.34% | 468.5만 |
|---|
| 2026.04.06 | ₩128,065 | ₩129,160 | ₩127,878 | ₩128,719 | +0.51% | 504.9만 |
|---|
| 2026.04.02 | ₩126,008 | ₩128,706 | ₩125,874 | ₩128,559 | +2.02% | 559.3만 |
|---|
| 2026.04.01 | ₩126,369 | ₩127,237 | ₩126,021 | ₩126,729 | +0.29% | 1091.1만 |
|---|
| 2026.03.31 | ₩125,567 | ₩127,250 | ₩124,793 | ₩126,302 | +0.59% | 1077.7만 |
|---|
| 2026.03.30 | ₩125,033 | ₩125,995 | ₩123,844 | ₩124,298 | -0.59% | 750.4만 |
|---|
| 2026.03.27 | ₩124,472 | ₩125,127 | ₩123,484 | ₩123,697 | -0.62% | 777.7만 |
|---|
| 2026.03.26 | ₩124,619 | ₩125,768 | ₩124,125 | ₩124,672 | +0.04% | 742.7만 |
|---|
| 2026.03.25 | ₩125,327 | ₩125,821 | ₩124,258 | ₩124,873 | -0.36% | 719.7만 |
|---|
| 2026.03.24 | ₩124,873 | ₩126,155 | ₩124,499 | ₩124,873 | 0.00% | 848.2만 |
|---|
| 2026.03.23 | ₩126,769 | ₩127,397 | ₩125,647 | ₩125,701 | -0.84% | 942.7만 |
|---|
| 2026.03.20 | ₩128,866 | ₩128,880 | ₩124,205 | ₩124,819 | -3.14% | 1254.3만 |
|---|
| 2026.03.19 | ₩128,906 | ₩129,588 | ₩128,185 | ₩128,853 | -0.04% | 1067.1만 |
|---|
| 2026.03.18 | ₩130,937 | ₩131,003 | ₩129,280 | ₩129,347 | -1.21% | 807.3만 |
|---|
| 2026.03.17 | ₩131,738 | ₩132,406 | ₩131,284 | ₩131,391 | -0.26% | 942.1만 |
|---|
| 2026.03.16 | ₩131,351 | ₩132,206 | ₩131,057 | ₩131,231 | -0.09% | 751만 |
|---|
| 2026.03.13 | ₩131,284 | ₩131,885 | ₩130,109 | ₩130,229 | -0.80% | 807.3만 |
|---|
| 2026.03.12 | ₩129,761 | ₩130,990 | ₩129,561 | ₩129,988 | +0.17% | 828.3만 |
|---|
| 2026.03.11 | ₩131,711 | ₩131,845 | ₩130,536 | ₩130,910 | -0.61% | 862.9만 |
|---|
| 2026.03.10 | ₩131,872 | ₩133,541 | ₩131,511 | ₩132,393 | +0.40% | 905.6만 |
|---|
| 2026.03.09 | ₩130,843 | ₩132,954 | ₩129,414 | ₩132,540 | +1.30% | 961.4만 |
|---|
| 2026.03.06 | ₩132,686 | ₩132,727 | ₩131,564 | ₩132,259 | -0.32% | 1188.4만 |
|---|
| 2026.03.05 | ₩133,621 | ₩133,955 | ₩132,686 | ₩133,808 | +0.14% | 1279.4만 |
|---|
| 2026.03.04 | ₩134,530 | ₩135,117 | ₩133,568 | ₩134,984 | +0.34% | 1018.2만 |
|---|
| 2026.03.03 | ₩133,608 | ₩135,344 | ₩132,446 | ₩134,850 | +0.93% | 1243만 |
|---|
| 2026.03.02 | ₩134,196 | ₩135,972 | ₩133,715 | ₩135,625 | +1.06% | 1205.6만 |
|---|
| 2026.02.27 | ₩134,663 | ₩135,959 | ₩134,476 | ₩135,278 | +0.46% | 724.1만 |
|---|
| 2026.02.26 | ₩134,810 | ₩135,184 | ₩134,156 | ₩134,970 | +0.12% | 552.2만 |
|---|
| 2026.02.25 | ₩134,383 | ₩134,837 | ₩133,541 | ₩134,062 | -0.24% | 640.2만 |
|---|
| 2026.02.24 | ₩133,929 | ₩134,783 | ₩133,635 | ₩134,583 | +0.49% | 588.7만 |
|---|
| 2026.02.23 | ₩134,022 | ₩135,385 | ₩133,742 | ₩134,249 | +0.17% | 707.4만 |
|---|
| 2026.02.20 | ₩133,421 | ₩134,303 | ₩133,234 | ₩134,289 | +0.65% | 719.1만 |
|---|
| 2026.02.19 | ₩133,288 | ₩134,169 | ₩132,727 | ₩133,341 | +0.04% | 658만 |
|---|
| 2026.02.18 | ₩134,783 | ₩135,104 | ₩133,314 | ₩133,581 | -0.89% | 855.1만 |
|---|
| 2026.02.17 | ₩134,409 | ₩135,264 | ₩133,581 | ₩135,184 | +0.58% | 792.6만 |
|---|
| 2026.02.13 | ₩132,580 | ₩134,409 | ₩132,032 | ₩133,862 | +0.97% | 964.1만 |
|---|
| 2026.02.12 | ₩133,808 | ₩134,677 | ₩131,912 | ₩132,059 | -1.31% | 2097.1만 |
|---|
| 2026.02.11 | ₩133,087 | ₩133,207 | ₩131,952 | ₩132,139 | -0.71% | 928.3만 |
|---|
| 2026.02.10 | ₩130,897 | ₩132,994 | ₩130,897 | ₩132,660 | +1.35% | 764.1만 |
|---|
| 2026.02.09 | ₩130,229 | ₩131,097 | ₩129,494 | ₩130,977 | +0.57% | 490.4만 |
|---|
| 2026.02.06 | ₩129,334 | ₩130,589 | ₩129,107 | ₩130,443 | +0.86% | 613.3만 |
|---|
| 2026.02.05 | ₩128,426 | ₩129,214 | ₩127,651 | ₩128,412 | -0.01% | 970만 |
|---|
| 2026.02.04 | ₩127,584 | ₩129,294 | ₩127,170 | ₩128,706 | +0.88% | 1055.7만 |
|---|
| 2026.02.03 | ₩126,970 | ₩127,678 | ₩126,102 | ₩126,890 | -0.06% | 1109.3만 |
|---|
| 2026.02.02 | ₩128,826 | ₩129,093 | ₩127,143 | ₩127,197 | -1.26% | 1010.2만 |
|---|
| 2026.01.30 | ₩128,252 | ₩128,626 | ₩127,037 | ₩128,506 | +0.20% | 989.4만 |
|---|
| 2026.01.29 | ₩127,678 | ₩128,746 | ₩126,930 | ₩128,586 | +0.71% | 719.2만 |
|---|
| 2026.01.28 | ₩128,185 | ₩128,559 | ₩126,689 | ₩126,996 | -0.93% | 739.1만 |
|---|
| 2026.01.27 | ₩128,332 | ₩128,479 | ₩127,651 | ₩128,265 | -0.05% | 611.7만 |
|---|
| 2026.01.26 | ₩128,613 | ₩129,013 | ₩127,958 | ₩128,145 | -0.36% | 475.3만 |
|---|
| 2026.01.23 | ₩127,825 | ₩128,412 | ₩127,330 | ₩128,279 | +0.36% | 444.5만 |
|---|
| 2026.01.22 | ₩129,267 | ₩129,601 | ₩127,851 | ₩127,905 | -1.05% | 570.4만 |
|---|
| 2026.01.21 | ₩129,668 | ₩129,895 | ₩128,145 | ₩129,093 | -0.44% | 1241.5만 |
|---|
| 2026.01.20 | ₩130,175 | ₩130,523 | ₩128,666 | ₩128,773 | -1.08% | 798.9만 |
|---|
| 2026.01.16 | ₩129,240 | ₩131,511 | ₩129,200 | ₩131,311 | +1.60% | 727.4만 |
|---|
| 2026.01.15 | ₩129,361 | ₩130,122 | ₩128,906 | ₩129,601 | +0.19% | 564만 |
|---|
| 2026.01.14 | ₩127,464 | ₩128,733 | ₩127,397 | ₩128,693 | +0.96% | 630.4만 |
|---|
| 2026.01.13 | ₩126,809 | ₩127,571 | ₩125,621 | ₩127,464 | +0.52% | 705만 |
|---|
| 2026.01.12 | ₩126,743 | ₩127,290 | ₩126,382 | ₩126,743 | 0.00% | 524.7만 |
|---|
| 2026.01.09 | ₩126,449 | ₩127,330 | ₩126,449 | ₩126,542 | +0.07% | 526.7만 |
|---|
| 2026.01.08 | ₩124,806 | ₩126,836 | ₩124,579 | ₩126,329 | +1.22% | 544.2만 |
|---|
| 2026.01.07 | ₩127,170 | ₩127,517 | ₩125,247 | ₩125,260 | -1.50% | 1060.2만 |
|---|
| 2026.01.06 | ₩125,367 | ₩126,916 | ₩125,153 | ₩126,609 | +0.99% | 815.1만 |
|---|
| 2026.01.05 | ₩125,193 | ₩126,248 | ₩124,606 | ₩125,728 | +0.43% | 821.1만 |
|---|
| 2026.01.02 | ₩125,380 | ₩125,955 | ₩124,539 | ₩125,541 | +0.13% | 555.4만 |
|---|
| 2025.12.31 | ₩126,502 | ₩126,502 | ₩125,380 | ₩125,407 | -0.87% | 491.6만 |
|---|
| 2025.12.30 | ₩126,342 | ₩126,556 | ₩126,048 | ₩126,502 | +0.13% | 350.7만 |
|---|
| 2025.12.29 | ₩126,502 | ₩126,609 | ₩125,874 | ₩126,222 | -0.22% | 517.3만 |
|---|
| 2025.12.26 | ₩125,768 | ₩126,061 | ₩125,394 | ₩125,981 | +0.17% | 263.5만 |
|---|
| 2025.12.24 | ₩125,033 | ₩126,021 | ₩125,033 | ₩125,848 | +0.65% | 293.9만 |
|---|
| 2025.12.23 | ₩125,167 | ₩125,167 | ₩124,485 | ₩124,940 | -0.18% | 587.4만 |
|---|
| 2025.12.22 | ₩124,111 | ₩125,193 | ₩123,791 | ₩125,033 | +0.74% | 609.6만 |
|---|
| 2025.12.19 | ₩124,419 | ₩125,086 | ₩124,205 | ₩124,245 | -0.14% | 723.8만 |
|---|
| 2025.12.18 | ₩125,915 | ₩126,168 | ₩124,552 | ₩124,659 | -1.00% | 672만 |
|---|
| 2025.12.17 | ₩124,859 | ₩125,808 | ₩124,646 | ₩125,354 | +0.40% | 669.7만 |
|---|
| 2025.12.16 | ₩125,995 | ₩126,235 | ₩124,632 | ₩124,779 | -0.96% | 629.9만 |
|---|
| 2025.12.15 | ₩127,077 | ₩127,277 | ₩126,061 | ₩126,996 | -0.06% | 586.5만 |
|---|
| 2025.12.12 | ₩127,344 | ₩127,758 | ₩126,235 | ₩126,569 | -0.61% | 681.9만 |
|---|
| 2025.12.11 | ₩126,569 | ₩127,237 | ₩126,315 | ₩126,743 | +0.14% | 696.8만 |
|---|
| 2025.12.10 | ₩126,289 | ₩127,063 | ₩125,981 | ₩126,235 | -0.04% | 604.9만 |
|---|
| 2025.12.09 | ₩126,836 | ₩127,477 | ₩125,701 | ₩125,768 | -0.84% | 633.3만 |
|---|
| 2025.12.08 | ₩127,477 | ₩127,477 | ₩126,369 | ₩126,422 | -0.83% | 761.3만 |
|---|
| 2025.12.05 | ₩127,424 | ₩128,132 | ₩127,250 | ₩127,517 | +0.07% | 602.9만 |
|---|
| 2025.12.04 | ₩127,691 | ₩128,492 | ₩127,451 | ₩127,598 | -0.07% | 583.4만 |
|---|
| 2025.12.03 | ₩127,531 | ₩128,172 | ₩127,290 | ₩127,918 | +0.30% | 555.8만 |
|---|
| 2025.12.02 | ₩128,225 | ₩128,439 | ₩127,077 | ₩127,544 | -0.53% | 774.6만 |
|---|
| 2025.12.01 | ₩128,185 | ₩128,706 | ₩127,865 | ₩127,945 | -0.19% | 778.2만 |
|---|
| 2025.11.28 | ₩128,773 | ₩129,801 | ₩128,773 | ₩129,427 | +0.51% | 450.6만 |
|---|
| 2025.11.26 | ₩128,012 | ₩129,601 | ₩127,971 | ₩128,920 | +0.71% | 524.1만 |
|---|
| 2025.11.25 | ₩127,571 | ₩128,853 | ₩127,491 | ₩128,345 | +0.61% | 1066.9만 |
|---|
| 2025.11.24 | ₩127,077 | ₩127,357 | ₩126,248 | ₩127,157 | +0.06% | 619.2만 |
|---|
| 2025.11.21 | ₩125,701 | ₩127,437 | ₩125,287 | ₩126,983 | +1.02% | 947.2만 |
|---|
| 2025.11.20 | ₩126,262 | ₩126,970 | ₩125,020 | ₩125,060 | -0.95% | 759.1만 |
|---|
| 2025.11.19 | ₩126,422 | ₩126,516 | ₩125,060 | ₩125,487 | -0.74% | 549.7만 |
|---|
| 2025.11.18 | ₩125,874 | ₩126,756 | ₩125,527 | ₩126,462 | +0.47% | 861.5만 |
|---|
| 2025.11.17 | ₩127,210 | ₩127,210 | ₩125,541 | ₩125,874 | -1.05% | 588.5만 |
|---|
| 2025.11.14 | ₩126,916 | ₩127,010 | ₩126,061 | ₩126,729 | -0.15% | 615.5만 |
|---|
| 2025.11.13 | ₩127,451 | ₩127,865 | ₩126,275 | ₩126,435 | -0.80% | 785.7만 |
|---|
| 2025.11.12 | ₩128,279 | ₩128,880 | ₩127,958 | ₩127,998 | -0.22% | 759만 |
|---|
| 2025.11.11 | ₩128,239 | ₩129,107 | ₩128,065 | ₩129,053 | +0.64% | 702.8만 |
|---|
| 2025.11.10 | ₩127,571 | ₩128,092 | ₩126,809 | ₩127,544 | -0.02% | 618만 |
|---|
| 2025.11.07 | ₩126,395 | ₩127,811 | ₩126,088 | ₩127,785 | +1.10% | 656.7만 |
|---|
| 2025.11.06 | ₩126,476 | ₩126,970 | ₩125,901 | ₩125,901 | -0.45% | 589.6만 |
|---|
| 2025.11.05 | ₩126,890 | ₩127,077 | ₩125,874 | ₩126,569 | -0.25% | 745.3만 |
|---|
| 2025.11.04 | ₩126,649 | ₩126,769 | ₩125,968 | ₩126,582 | -0.05% | 891.7만 |
|---|
| 2025.11.03 | ₩125,167 | ₩126,462 | ₩124,646 | ₩126,302 | +0.91% | 558.7만 |
|---|
| 2025.10.31 | ₩125,500 | ₩126,903 | ₩125,060 | ₩126,435 | +0.75% | 785.9만 |
|---|
| 2025.10.30 | ₩125,500 | ₩126,996 | ₩125,233 | ₩126,061 | +0.45% | 877.3만 |
|---|
| 2025.10.29 | ₩127,598 | ₩128,158 | ₩125,140 | ₩125,541 | -1.61% | 1143.1만 |
|---|
| 2025.10.28 | ₩131,097 | ₩131,311 | ₩128,760 | ₩128,800 | -1.75% | 1100.3만 |
|---|
| 2025.10.27 | ₩131,311 | ₩131,564 | ₩130,643 | ₩131,564 | +0.19% | 627.4만 |
|---|
| 2025.10.24 | ₩131,658 | ₩131,885 | ₩131,124 | ₩131,124 | -0.41% | 448.8만 |
|---|
| 2025.10.23 | ₩131,150 | ₩131,418 | ₩129,708 | ₩130,817 | -0.25% | 406.8만 |
|---|
| 2025.10.22 | ₩130,883 | ₩131,164 | ₩130,256 | ₩130,963 | +0.06% | 612.8만 |
|---|
| 2025.10.21 | ₩130,696 | ₩131,244 | ₩130,215 | ₩130,389 | -0.24% | 410.5만 |
|---|
| 2025.10.20 | ₩130,189 | ₩130,870 | ₩129,815 | ₩130,857 | +0.51% | 412.2만 |
|---|
| 2025.10.17 | ₩128,666 | ₩129,641 | ₩128,172 | ₩129,494 | +0.64% | 565.9만 |
|---|
| 2025.10.16 | ₩129,321 | ₩129,775 | ₩128,412 | ₩128,653 | -0.52% | 623.8만 |
|---|
| 2025.10.15 | ₩127,704 | ₩129,374 | ₩127,491 | ₩129,040 | +1.05% | 695만 |
|---|
| 2025.10.14 | ₩125,821 | ₩127,357 | ₩125,634 | ₩127,210 | +1.10% | 657.6만 |
|---|
| 2025.10.13 | ₩125,313 | ₩126,008 | ₩124,980 | ₩125,901 | +0.47% | 585.4만 |
|---|
| 2025.10.10 | ₩126,996 | ₩127,224 | ₩125,060 | ₩125,140 | -1.46% | 985.4만 |
|---|