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 | ₩127,455 | ₩128,631 | ₩127,041 | ₩128,337 | +0.69% | 731.8만 |
| 2026.10.08 | ₩125,305 | ₩126,707 | ₩124,584 | ₩126,427 | +0.90% | 745만 |
| 2026.10.07 | ₩127,202 | ₩127,322 | ₩125,332 | ₩125,385 | -1.43% | 672.9만 |
| 2026.10.06 | ₩126,200 | ₩127,762 | ₩126,187 | ₩127,215 | +0.80% | 540.4만 |
| 2026.10.05 | ₩126,360 | ₩126,841 | ₩125,439 | ₩126,013 | -0.27% | 647.6만 |
| 2026.10.02 | ₩126,828 | ₩127,949 | ₩126,374 | ₩126,561 | -0.21% | 603.4만 |
| 2026.10.01 | ₩126,480 | ₩126,681 | ₩125,279 | ₩126,160 | -0.25% | 869.9만 |
| 2026.09.30 | ₩128,884 | ₩129,071 | ₩126,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,921 |
| -1.52% |
| 682.5만 |
| 2026.09.29 | ₩128,043 | ₩128,964 | ₩127,549 | ₩128,363 | +0.25% | 550.7만 |
|---|
| 2026.09.28 | ₩129,298 | ₩129,579 | ₩128,003 | ₩128,417 | -0.68% | 585.2만 |
|---|
| 2026.09.25 | ₩129,632 | ₩129,832 | ₩128,310 | ₩129,045 | -0.45% | 712.7만 |
|---|
| 2026.09.24 | ₩130,286 | ₩130,567 | ₩129,191 | ₩129,285 | -0.77% | 756.1만 |
|---|
| 2026.09.23 | ₩130,727 | ₩131,502 | ₩129,712 | ₩129,859 | -0.66% | 553.9만 |
|---|
| 2026.09.22 | ₩132,156 | ₩132,276 | ₩131,569 | ₩131,782 | -0.28% | 338.3만 |
|---|
| 2026.09.21 | ₩131,301 | ₩132,250 | ₩131,208 | ₩132,076 | +0.59% | 515.6만 |
|---|
| 2026.09.18 | ₩131,301 | ₩131,715 | ₩130,807 | ₩130,874 | -0.33% | 591.6만 |
|---|
| 2026.09.17 | ₩132,717 | ₩132,837 | ₩131,862 | ₩132,129 | -0.44% | 492.8만 |
|---|
| 2026.09.16 | ₩132,810 | ₩133,879 | ₩131,034 | ₩131,742 | -0.80% | 679.1만 |
|---|
| 2026.09.15 | ₩133,051 | ₩133,078 | ₩131,649 | ₩132,624 | -0.32% | 732만 |
|---|
| 2026.09.14 | ₩134,600 | ₩135,334 | ₩133,385 | ₩133,919 | -0.51% | 571.2만 |
|---|
| 2026.09.11 | ₩134,680 | ₩135,001 | ₩133,959 | ₩134,547 | -0.10% | 629.1만 |
|---|
| 2026.09.10 | ₩135,161 | ₩135,321 | ₩133,278 | ₩133,505 | -1.23% | 932.6만 |
|---|
| 2026.09.09 | ₩135,989 | ₩136,323 | ₩134,613 | ₩134,760 | -0.90% | 655.6만 |
|---|
| 2026.09.08 | ₩135,602 | ₩137,338 | ₩135,602 | ₩136,283 | +0.50% | 555.8만 |
|---|
| 2026.09.04 | ₩136,590 | ₩137,498 | ₩136,309 | ₩136,403 | -0.14% | 560.8만 |
|---|
| 2026.09.03 | ₩136,964 | ₩137,445 | ₩136,283 | ₩137,391 | +0.31% | 440.3만 |
|---|
| 2026.09.02 | ₩136,950 | ₩136,977 | ₩135,495 | ₩136,002 | -0.69% | 493.1만 |
|---|
| 2026.09.01 | ₩137,044 | ₩137,778 | ₩136,363 | ₩136,817 | -0.17% | 709.7만 |
|---|
| 2026.08.31 | ₩137,618 | ₩137,618 | ₩136,323 | ₩137,057 | -0.41% | 489.6만 |
|---|
| 2026.08.28 | ₩139,381 | ₩139,381 | ₩137,952 | ₩138,126 | -0.90% | 375.2만 |
|---|
| 2026.08.27 | ₩139,007 | ₩139,621 | ₩138,553 | ₩138,606 | -0.29% | 428.5만 |
|---|
| 2026.08.26 | ₩140,890 | ₩141,050 | ₩139,822 | ₩139,875 | -0.72% | 321.8만 |
|---|
| 2026.08.25 | ₩140,756 | ₩141,104 | ₩140,102 | ₩140,837 | +0.06% | 287.9만 |
|---|
| 2026.08.24 | ₩140,222 | ₩141,064 | ₩139,715 | ₩140,743 | +0.37% | 343.9만 |
|---|
| 2026.08.21 | ₩140,356 | ₩140,449 | ₩139,408 | ₩139,862 | -0.35% | 343.1만 |
|---|
| 2026.08.20 | ₩139,848 | ₩140,650 | ₩139,368 | ₩139,928 | +0.06% | 408.1만 |
|---|
| 2026.08.19 | ₩139,408 | ₩140,155 | ₩138,914 | ₩139,942 | +0.38% | 512.2만 |
|---|
| 2026.08.18 | ₩140,182 | ₩140,182 | ₩138,540 | ₩138,566 | -1.15% | 437.5만 |
|---|
| 2026.08.17 | ₩139,595 | ₩139,915 | ₩138,753 | ₩139,087 | -0.36% | 360.4만 |
|---|
| 2026.08.14 | ₩140,169 | ₩140,623 | ₩139,782 | ₩140,302 | +0.10% | 425.7만 |
|---|
| 2026.08.13 | ₩138,940 | ₩140,302 | ₩138,887 | ₩140,075 | +0.82% | 583.8만 |
|---|
| 2026.08.12 | ₩137,458 | ₩138,366 | ₩137,137 | ₩138,232 | +0.56% | 439.3만 |
|---|
| 2026.08.11 | ₩137,658 | ₩137,912 | ₩136,857 | ₩136,977 | -0.49% | 552.9만 |
|---|
| 2026.08.10 | ₩138,914 | ₩139,100 | ₩137,471 | ₩138,019 | -0.64% | 535.6만 |
|---|
| 2026.08.07 | ₩139,154 | ₩140,556 | ₩138,887 | ₩139,808 | +0.47% | 430.9만 |
|---|
| 2026.08.06 | ₩141,411 | ₩141,411 | ₩138,740 | ₩139,141 | -1.61% | 559.3만 |
|---|
| 2026.08.05 | ₩140,890 | ₩140,890 | ₩139,060 | ₩140,409 | -0.34% | 591.7만 |
|---|
| 2026.08.04 | ₩139,261 | ₩140,543 | ₩138,179 | ₩140,383 | +0.81% | 816.1만 |
|---|
| 2026.08.03 | ₩140,396 | ₩141,344 | ₩139,875 | ₩140,529 | +0.10% | 468.1만 |
|---|
| 2026.07.31 | ₩140,957 | ₩141,224 | ₩139,488 | ₩140,342 | -0.44% | 588.6만 |
|---|
| 2026.07.30 | ₩143,093 | ₩143,187 | ₩139,795 | ₩141,117 | -1.38% | 643.9만 |
|---|
| 2026.07.29 | ₩143,174 | ₩143,734 | ₩142,212 | ₩142,907 | -0.19% | 653.1만 |
|---|
| 2026.07.28 | ₩144,015 | ₩144,456 | ₩143,187 | ₩143,240 | -0.54% | 524.6만 |
|---|
| 2026.07.27 | ₩142,546 | ₩143,307 | ₩142,132 | ₩142,412 | -0.09% | 366.6만 |
|---|
| 2026.07.24 | ₩140,903 | ₩143,320 | ₩140,903 | ₩142,893 | +1.41% | 788.5만 |
|---|
| 2026.07.23 | ₩139,741 | ₩140,796 | ₩139,448 | ₩139,835 | +0.07% | 465.5만 |
|---|
| 2026.07.22 | ₩141,357 | ₩141,371 | ₩139,928 | ₩140,155 | -0.85% | 332.7만 |
|---|
| 2026.07.21 | ₩141,117 | ₩141,371 | ₩140,342 | ₩140,917 | -0.14% | 458.1만 |
|---|
| 2026.07.20 | ₩141,251 | ₩141,892 | ₩140,409 | ₩140,957 | -0.21% | 392.2만 |
|---|
| 2026.07.17 | ₩142,386 | ₩143,387 | ₩141,037 | ₩141,678 | -0.50% | 521.7만 |
|---|
| 2026.07.16 | ₩139,287 | ₩141,972 | ₩138,994 | ₩141,892 | +1.87% | 526.6만 |
|---|
| 2026.07.15 | ₩138,807 | ₩140,169 | ₩138,152 | ₩138,660 | -0.11% | 559.1만 |
|---|
| 2026.07.14 | ₩138,847 | ₩139,221 | ₩138,072 | ₩138,339 | -0.37% | 414.4만 |
|---|
| 2026.07.13 | ₩138,433 | ₩139,514 | ₩138,139 | ₩138,767 | +0.24% | 504.4만 |
|---|
| 2026.07.10 | ₩138,339 | ₩138,540 | ₩136,790 | ₩137,979 | -0.26% | 483.5만 |
|---|
| 2026.07.09 | ₩137,445 | ₩138,353 | ₩137,111 | ₩137,551 | +0.08% | 476.6만 |
|---|
| 2026.07.08 | ₩139,381 | ₩139,381 | ₩137,164 | ₩137,271 | -1.51% | 541.7만 |
|---|
| 2026.07.07 | ₩138,606 | ₩140,436 | ₩138,446 | ₩139,568 | +0.69% | 461.2만 |
|---|
| 2026.07.06 | ₩138,994 | ₩139,060 | ₩137,404 | ₩137,859 | -0.82% | 580만 |
|---|
| 2026.07.02 | ₩137,899 | ₩138,927 | ₩137,591 | ₩138,900 | +0.73% | 557.6만 |
|---|
| 2026.07.01 | ₩136,443 | ₩138,179 | ₩136,443 | ₩137,164 | +0.53% | 610.4만 |
|---|
| 2026.06.30 | ₩137,445 | ₩137,778 | ₩136,443 | ₩136,550 | -0.65% | 812.5만 |
|---|
| 2026.06.29 | ₩139,381 | ₩139,541 | ₩137,792 | ₩139,007 | -0.27% | 648.6만 |
|---|
| 2026.06.26 | ₩138,873 | ₩139,915 | ₩138,313 | ₩139,741 | +0.63% | 532.7만 |
|---|
| 2026.06.25 | ₩138,045 | ₩138,166 | ₩136,256 | ₩137,685 | -0.26% | 438.7만 |
|---|
| 2026.06.24 | ₩138,179 | ₩138,259 | ₩136,683 | ₩137,351 | -0.60% | 590.5만 |
|---|
| 2026.06.23 | ₩135,895 | ₩137,805 | ₩135,895 | ₩137,538 | +1.21% | 473.7만 |
|---|
| 2026.06.22 | ₩134,774 | ₩136,283 | ₩134,133 | ₩135,695 | +0.68% | 452.5만 |
|---|
| 2026.06.18 | ₩135,602 | ₩135,602 | ₩134,039 | ₩134,146 | -1.07% | 526.9만 |
|---|
| 2026.06.17 | ₩137,672 | ₩137,818 | ₩134,066 | ₩134,373 | -2.40% | 773.5만 |
|---|
| 2026.06.16 | ₩138,660 | ₩139,034 | ₩137,538 | ₩138,005 | -0.47% | 503.2만 |
|---|
| 2026.06.15 | ₩138,753 | ₩139,648 | ₩137,338 | ₩137,658 | -0.79% | 802.9만 |
|---|
| 2026.06.12 | ₩138,459 | ₩139,875 | ₩138,459 | ₩139,381 | +0.67% | 490.7만 |
|---|
| 2026.06.11 | ₩138,566 | ₩139,141 | ₩137,565 | ₩138,152 | -0.30% | 892.3만 |
|---|
| 2026.06.10 | ₩138,580 | ₩139,194 | ₩138,206 | ₩138,246 | -0.24% | 784.5만 |
|---|
| 2026.06.09 | ₩135,775 | ₩138,780 | ₩135,602 | ₩138,206 | +1.79% | 819.3만 |
|---|
| 2026.06.08 | ₩136,924 | ₩137,351 | ₩134,774 | ₩134,987 | -1.41% | 810만 |
|---|
| 2026.06.05 | ₩135,468 | ₩137,965 | ₩135,321 | ₩136,937 | +1.08% | 679.2만 |
|---|
| 2026.06.04 | ₩135,254 | ₩136,016 | ₩134,333 | ₩135,935 | +0.50% | 526.7만 |
|---|
| 2026.06.03 | ₩133,211 | ₩134,787 | ₩133,024 | ₩133,545 | +0.25% | 767.9만 |
|---|
| 2026.06.02 | ₩132,997 | ₩133,745 | ₩132,450 | ₩133,532 | +0.40% | 439.3만 |
|---|
| 2026.06.01 | ₩134,453 | ₩134,800 | ₩133,011 | ₩133,011 | -1.07% | 773만 |
|---|
| 2026.05.29 | ₩136,403 | ₩136,403 | ₩134,934 | ₩135,455 | -0.70% | 650.5만 |
|---|
| 2026.05.28 | ₩136,950 | ₩137,591 | ₩136,323 | ₩136,630 | -0.23% | 409.6만 |
|---|
| 2026.05.27 | ₩137,551 | ₩138,406 | ₩137,258 | ₩137,271 | -0.20% | 430.4만 |
|---|
| 2026.05.26 | ₩137,859 | ₩138,166 | ₩137,177 | ₩137,712 | -0.11% | 558.6만 |
|---|
| 2026.05.22 | ₩137,404 | ₩137,818 | ₩136,256 | ₩137,177 | -0.17% | 414.3만 |
|---|
| 2026.05.21 | ₩136,376 | ₩137,097 | ₩135,361 | ₩136,964 | +0.43% | 486.3만 |
|---|
| 2026.05.20 | ₩135,308 | ₩136,804 | ₩135,027 | ₩136,763 | +1.08% | 386.6만 |
|---|
| 2026.05.19 | ₩134,613 | ₩135,562 | ₩134,026 | ₩135,228 | +0.46% | 523.2만 |
|---|
| 2026.05.18 | ₩133,572 | ₩135,081 | ₩133,545 | ₩134,760 | +0.89% | 519.5만 |
|---|
| 2026.05.15 | ₩135,041 | ₩135,041 | ₩133,131 | ₩133,278 | -1.31% | 769.6만 |
|---|
| 2026.05.14 | ₩136,737 | ₩136,830 | ₩135,241 | ₩135,321 | -1.04% | 667.9만 |
|---|
| 2026.05.13 | ₩136,777 | ₩136,830 | ₩135,588 | ₩136,229 | -0.40% | 926.6만 |
|---|
| 2026.05.12 | ₩137,618 | ₩137,712 | ₩136,430 | ₩137,351 | -0.19% | 590.1만 |
|---|
| 2026.05.11 | ₩137,284 | ₩138,246 | ₩136,910 | ₩137,338 | +0.04% | 412.8만 |
|---|
| 2026.05.08 | ₩137,378 | ₩138,019 | ₩137,164 | ₩137,244 | -0.10% | 427.3만 |
|---|
| 2026.05.07 | ₩137,551 | ₩137,979 | ₩136,269 | ₩136,964 | -0.43% | 454.9만 |
|---|
| 2026.05.06 | ₩136,897 | ₩138,339 | ₩136,870 | ₩137,925 | +0.75% | 431.8만 |
|---|
| 2026.05.05 | ₩136,016 | ₩136,430 | ₩135,134 | ₩136,136 | +0.09% | 347.2만 |
|---|
| 2026.05.04 | ₩136,069 | ₩136,977 | ₩135,268 | ₩135,722 | -0.26% | 380.6만 |
|---|
| 2026.05.01 | ₩137,284 | ₩137,538 | ₩136,296 | ₩136,697 | -0.43% | 537.6만 |
|---|
| 2026.04.30 | ₩134,680 | ₩137,191 | ₩134,533 | ₩137,057 | +1.76% | 865만 |
|---|
| 2026.04.29 | ₩135,148 | ₩136,149 | ₩134,213 | ₩134,747 | -0.30% | 498.4만 |
|---|
| 2026.04.28 | ₩135,334 | ₩135,949 | ₩134,133 | ₩135,869 | +0.39% | 524.5만 |
|---|
| 2026.04.27 | ₩134,947 | ₩135,949 | ₩134,480 | ₩134,653 | -0.22% | 400.1만 |
|---|
| 2026.04.24 | ₩135,695 | ₩136,496 | ₩135,308 | ₩135,428 | -0.20% | 399.1만 |
|---|
| 2026.04.23 | ₩134,907 | ₩135,815 | ₩134,346 | ₩135,762 | +0.63% | 502만 |
|---|
| 2026.04.22 | ₩135,949 | ₩136,523 | ₩133,799 | ₩134,386 | -1.15% | 551.7만 |
|---|
| 2026.04.21 | ₩137,591 | ₩137,979 | ₩135,415 | ₩135,481 | -1.53% | 697.5만 |
|---|
| 2026.04.20 | ₩136,910 | ₩137,899 | ₩136,910 | ₩137,859 | +0.69% | 352.7만 |
|---|
| 2026.04.17 | ₩135,895 | ₩137,685 | ₩135,521 | ₩137,525 | +1.20% | 584.4만 |
|---|
| 2026.04.16 | ₩134,587 | ₩135,508 | ₩134,466 | ₩135,361 | +0.58% | 441.8만 |
|---|
| 2026.04.15 | ₩134,052 | ₩134,239 | ₩133,265 | ₩134,173 | +0.09% | 472.8만 |
|---|
| 2026.04.14 | ₩132,664 | ₩134,239 | ₩132,356 | ₩134,106 | +1.09% | 556.9만 |
|---|
| 2026.04.13 | ₩131,809 | ₩132,824 | ₩131,395 | ₩132,810 | +0.76% | 551.9만 |
|---|
| 2026.04.10 | ₩132,009 | ₩132,677 | ₩131,675 | ₩132,236 | +0.17% | 388.6만 |
|---|
| 2026.04.09 | ₩130,714 | ₩133,158 | ₩130,447 | ₩132,076 | +1.04% | 530만 |
|---|
| 2026.04.08 | ₩130,620 | ₩131,301 | ₩130,260 | ₩131,128 | +0.39% | 675.6만 |
|---|
| 2026.04.07 | ₩128,377 | ₩129,338 | ₩127,803 | ₩128,818 | +0.34% | 468.5만 |
|---|
| 2026.04.06 | ₩128,043 | ₩129,138 | ₩127,856 | ₩128,697 | +0.51% | 504.9만 |
|---|
| 2026.04.02 | ₩125,986 | ₩128,684 | ₩125,853 | ₩128,537 | +2.02% | 559.3만 |
|---|
| 2026.04.01 | ₩126,347 | ₩127,215 | ₩126,000 | ₩126,707 | +0.29% | 1091.1만 |
|---|
| 2026.03.31 | ₩125,546 | ₩127,228 | ₩124,771 | ₩126,280 | +0.59% | 1077.7만 |
|---|
| 2026.03.30 | ₩125,011 | ₩125,973 | ₩123,823 | ₩124,277 | -0.59% | 750.4만 |
|---|
| 2026.03.27 | ₩124,451 | ₩125,105 | ₩123,462 | ₩123,676 | -0.62% | 777.7만 |
|---|
| 2026.03.26 | ₩124,597 | ₩125,746 | ₩124,103 | ₩124,651 | +0.04% | 742.7만 |
|---|
| 2026.03.25 | ₩125,305 | ₩125,799 | ₩124,237 | ₩124,851 | -0.36% | 719.7만 |
|---|
| 2026.03.24 | ₩124,851 | ₩126,133 | ₩124,477 | ₩124,851 | 0.00% | 848.2만 |
|---|
| 2026.03.23 | ₩126,748 | ₩127,375 | ₩125,626 | ₩125,679 | -0.84% | 942.7만 |
|---|
| 2026.03.20 | ₩128,844 | ₩128,858 | ₩124,183 | ₩124,798 | -3.14% | 1254.3만 |
|---|
| 2026.03.19 | ₩128,884 | ₩129,565 | ₩128,163 | ₩128,831 | -0.04% | 1067.1만 |
|---|
| 2026.03.18 | ₩130,914 | ₩130,981 | ₩129,258 | ₩129,325 | -1.21% | 807.3만 |
|---|
| 2026.03.17 | ₩131,715 | ₩132,383 | ₩131,261 | ₩131,368 | -0.26% | 942.1만 |
|---|
| 2026.03.16 | ₩131,328 | ₩132,183 | ₩131,034 | ₩131,208 | -0.09% | 751만 |
|---|
| 2026.03.13 | ₩131,261 | ₩131,862 | ₩130,086 | ₩130,206 | -0.80% | 807.3만 |
|---|
| 2026.03.12 | ₩129,739 | ₩130,968 | ₩129,539 | ₩129,966 | +0.17% | 828.3만 |
|---|
| 2026.03.11 | ₩131,689 | ₩131,822 | ₩130,514 | ₩130,887 | -0.61% | 862.9만 |
|---|
| 2026.03.10 | ₩131,849 | ₩133,518 | ₩131,488 | ₩132,370 | +0.40% | 905.6만 |
|---|
| 2026.03.09 | ₩130,821 | ₩132,931 | ₩129,392 | ₩132,517 | +1.30% | 961.4만 |
|---|
| 2026.03.06 | ₩132,664 | ₩132,704 | ₩131,542 | ₩132,236 | -0.32% | 1188.4만 |
|---|
| 2026.03.05 | ₩133,598 | ₩133,932 | ₩132,664 | ₩133,785 | +0.14% | 1279.4만 |
|---|
| 2026.03.04 | ₩134,507 | ₩135,094 | ₩133,545 | ₩134,961 | +0.34% | 1018.2만 |
|---|
| 2026.03.03 | ₩133,585 | ₩135,321 | ₩132,423 | ₩134,827 | +0.93% | 1243만 |
|---|
| 2026.03.02 | ₩134,173 | ₩135,949 | ₩133,692 | ₩135,602 | +1.06% | 1205.6만 |
|---|
| 2026.02.27 | ₩134,640 | ₩135,935 | ₩134,453 | ₩135,254 | +0.46% | 724.1만 |
|---|
| 2026.02.26 | ₩134,787 | ₩135,161 | ₩134,133 | ₩134,947 | +0.12% | 552.2만 |
|---|
| 2026.02.25 | ₩134,360 | ₩134,814 | ₩133,518 | ₩134,039 | -0.24% | 640.2만 |
|---|
| 2026.02.24 | ₩133,906 | ₩134,760 | ₩133,612 | ₩134,560 | +0.49% | 588.7만 |
|---|
| 2026.02.23 | ₩133,999 | ₩135,361 | ₩133,719 | ₩134,226 | +0.17% | 707.4만 |
|---|
| 2026.02.20 | ₩133,398 | ₩134,280 | ₩133,211 | ₩134,266 | +0.65% | 719.1만 |
|---|
| 2026.02.19 | ₩133,265 | ₩134,146 | ₩132,704 | ₩133,318 | +0.04% | 658만 |
|---|
| 2026.02.18 | ₩134,760 | ₩135,081 | ₩133,291 | ₩133,558 | -0.89% | 855.1만 |
|---|
| 2026.02.17 | ₩134,386 | ₩135,241 | ₩133,558 | ₩135,161 | +0.58% | 792.6만 |
|---|
| 2026.02.13 | ₩132,557 | ₩134,386 | ₩132,009 | ₩133,839 | +0.97% | 964.1만 |
|---|
| 2026.02.12 | ₩133,785 | ₩134,653 | ₩131,889 | ₩132,036 | -1.31% | 2097.1만 |
|---|
| 2026.02.11 | ₩133,064 | ₩133,184 | ₩131,929 | ₩132,116 | -0.71% | 928.3만 |
|---|
| 2026.02.10 | ₩130,874 | ₩132,971 | ₩130,874 | ₩132,637 | +1.35% | 764.1만 |
|---|
| 2026.02.09 | ₩130,206 | ₩131,074 | ₩129,472 | ₩130,954 | +0.57% | 490.4만 |
|---|
| 2026.02.06 | ₩129,312 | ₩130,567 | ₩129,085 | ₩130,420 | +0.86% | 613.3만 |
|---|
| 2026.02.05 | ₩128,404 | ₩129,191 | ₩127,629 | ₩128,390 | -0.01% | 970만 |
|---|
| 2026.02.04 | ₩127,562 | ₩129,272 | ₩127,148 | ₩128,684 | +0.88% | 1055.7만 |
|---|
| 2026.02.03 | ₩126,948 | ₩127,656 | ₩126,080 | ₩126,868 | -0.06% | 1109.3만 |
|---|
| 2026.02.02 | ₩128,804 | ₩129,071 | ₩127,121 | ₩127,175 | -1.26% | 1010.2만 |
|---|
| 2026.01.30 | ₩128,230 | ₩128,604 | ₩127,015 | ₩128,484 | +0.20% | 989.4만 |
|---|
| 2026.01.29 | ₩127,656 | ₩128,724 | ₩126,908 | ₩128,564 | +0.71% | 719.2만 |
|---|
| 2026.01.28 | ₩128,163 | ₩128,537 | ₩126,667 | ₩126,975 | -0.93% | 739.1만 |
|---|
| 2026.01.27 | ₩128,310 | ₩128,457 | ₩127,629 | ₩128,243 | -0.05% | 611.7만 |
|---|
| 2026.01.26 | ₩128,590 | ₩128,991 | ₩127,936 | ₩128,123 | -0.36% | 475.3만 |
|---|
| 2026.01.23 | ₩127,803 | ₩128,390 | ₩127,308 | ₩128,257 | +0.36% | 444.5만 |
|---|
| 2026.01.22 | ₩129,245 | ₩129,579 | ₩127,829 | ₩127,883 | -1.05% | 570.4만 |
|---|
| 2026.01.21 | ₩129,645 | ₩129,873 | ₩128,123 | ₩129,071 | -0.44% | 1241.5만 |
|---|
| 2026.01.20 | ₩130,153 | ₩130,500 | ₩128,644 | ₩128,751 | -1.08% | 798.9만 |
|---|
| 2026.01.16 | ₩129,218 | ₩131,488 | ₩129,178 | ₩131,288 | +1.60% | 727.4만 |
|---|
| 2026.01.15 | ₩129,338 | ₩130,100 | ₩128,884 | ₩129,579 | +0.19% | 564만 |
|---|
| 2026.01.14 | ₩127,442 | ₩128,711 | ₩127,375 | ₩128,671 | +0.96% | 630.4만 |
|---|
| 2026.01.13 | ₩126,788 | ₩127,549 | ₩125,599 | ₩127,442 | +0.52% | 705만 |
|---|
| 2026.01.12 | ₩126,721 | ₩127,268 | ₩126,360 | ₩126,721 | 0.00% | 524.7만 |
|---|
| 2026.01.09 | ₩126,427 | ₩127,308 | ₩126,427 | ₩126,521 | +0.07% | 526.7만 |
|---|
| 2026.01.08 | ₩124,784 | ₩126,814 | ₩124,557 | ₩126,307 | +1.22% | 544.2만 |
|---|
| 2026.01.07 | ₩127,148 | ₩127,495 | ₩125,225 | ₩125,238 | -1.50% | 1060.2만 |
|---|
| 2026.01.06 | ₩125,345 | ₩126,894 | ₩125,132 | ₩126,587 | +0.99% | 815.1만 |
|---|
| 2026.01.05 | ₩125,172 | ₩126,227 | ₩124,584 | ₩125,706 | +0.43% | 821.1만 |
|---|
| 2026.01.02 | ₩125,359 | ₩125,933 | ₩124,517 | ₩125,519 | +0.13% | 555.4만 |
|---|
| 2025.12.31 | ₩126,480 | ₩126,480 | ₩125,359 | ₩125,385 | -0.87% | 491.6만 |
|---|
| 2025.12.30 | ₩126,320 | ₩126,534 | ₩126,026 | ₩126,480 | +0.13% | 350.7만 |
|---|
| 2025.12.29 | ₩126,480 | ₩126,587 | ₩125,853 | ₩126,200 | -0.22% | 517.3만 |
|---|
| 2025.12.26 | ₩125,746 | ₩126,040 | ₩125,372 | ₩125,960 | +0.17% | 263.5만 |
|---|
| 2025.12.24 | ₩125,011 | ₩126,000 | ₩125,011 | ₩125,826 | +0.65% | 293.9만 |
|---|
| 2025.12.23 | ₩125,145 | ₩125,145 | ₩124,464 | ₩124,918 | -0.18% | 587.4만 |
|---|
| 2025.12.22 | ₩124,090 | ₩125,172 | ₩123,770 | ₩125,011 | +0.74% | 609.6만 |
|---|
| 2025.12.19 | ₩124,397 | ₩125,065 | ₩124,183 | ₩124,224 | -0.14% | 723.8만 |
|---|
| 2025.12.18 | ₩125,893 | ₩126,147 | ₩124,531 | ₩124,638 | -1.00% | 672만 |
|---|
| 2025.12.17 | ₩124,838 | ₩125,786 | ₩124,624 | ₩125,332 | +0.40% | 669.7만 |
|---|
| 2025.12.16 | ₩125,973 | ₩126,213 | ₩124,611 | ₩124,758 | -0.96% | 629.9만 |
|---|
| 2025.12.15 | ₩127,055 | ₩127,255 | ₩126,040 | ₩126,975 | -0.06% | 586.5만 |
|---|
| 2025.12.12 | ₩127,322 | ₩127,736 | ₩126,213 | ₩126,547 | -0.61% | 681.9만 |
|---|
| 2025.12.11 | ₩126,547 | ₩127,215 | ₩126,294 | ₩126,721 | +0.14% | 696.8만 |
|---|
| 2025.12.10 | ₩126,267 | ₩127,041 | ₩125,960 | ₩126,213 | -0.04% | 604.9만 |
|---|
| 2025.12.09 | ₩126,814 | ₩127,455 | ₩125,679 | ₩125,746 | -0.84% | 633.3만 |
|---|
| 2025.12.08 | ₩127,455 | ₩127,455 | ₩126,347 | ₩126,400 | -0.83% | 761.3만 |
|---|
| 2025.12.05 | ₩127,402 | ₩128,110 | ₩127,228 | ₩127,495 | +0.07% | 602.9만 |
|---|
| 2025.12.04 | ₩127,669 | ₩128,470 | ₩127,429 | ₩127,576 | -0.07% | 583.4만 |
|---|
| 2025.12.03 | ₩127,509 | ₩128,150 | ₩127,268 | ₩127,896 | +0.30% | 555.8만 |
|---|
| 2025.12.02 | ₩128,203 | ₩128,417 | ₩127,055 | ₩127,522 | -0.53% | 774.6만 |
|---|
| 2025.12.01 | ₩128,163 | ₩128,684 | ₩127,843 | ₩127,923 | -0.19% | 778.2만 |
|---|
| 2025.11.28 | ₩128,751 | ₩129,779 | ₩128,751 | ₩129,405 | +0.51% | 450.6만 |
|---|
| 2025.11.26 | ₩127,990 | ₩129,579 | ₩127,949 | ₩128,898 | +0.71% | 524.1만 |
|---|
| 2025.11.25 | ₩127,549 | ₩128,831 | ₩127,469 | ₩128,323 | +0.61% | 1066.9만 |
|---|
| 2025.11.24 | ₩127,055 | ₩127,335 | ₩126,227 | ₩127,135 | +0.06% | 619.2만 |
|---|
| 2025.11.21 | ₩125,679 | ₩127,415 | ₩125,265 | ₩126,961 | +1.02% | 947.2만 |
|---|
| 2025.11.20 | ₩126,240 | ₩126,948 | ₩124,998 | ₩125,038 | -0.95% | 759.1만 |
|---|
| 2025.11.19 | ₩126,400 | ₩126,494 | ₩125,038 | ₩125,466 | -0.74% | 549.7만 |
|---|
| 2025.11.18 | ₩125,853 | ₩126,734 | ₩125,506 | ₩126,440 | +0.47% | 861.5만 |
|---|
| 2025.11.17 | ₩127,188 | ₩127,188 | ₩125,519 | ₩125,853 | -1.05% | 588.5만 |
|---|
| 2025.11.14 | ₩126,894 | ₩126,988 | ₩126,040 | ₩126,707 | -0.15% | 615.5만 |
|---|
| 2025.11.13 | ₩127,429 | ₩127,843 | ₩126,253 | ₩126,414 | -0.80% | 785.7만 |
|---|
| 2025.11.12 | ₩128,257 | ₩128,858 | ₩127,936 | ₩127,976 | -0.22% | 759만 |
|---|
| 2025.11.11 | ₩128,217 | ₩129,085 | ₩128,043 | ₩129,031 | +0.64% | 702.8만 |
|---|
| 2025.11.10 | ₩127,549 | ₩128,070 | ₩126,788 | ₩127,522 | -0.02% | 618만 |
|---|
| 2025.11.07 | ₩126,374 | ₩127,789 | ₩126,066 | ₩127,762 | +1.10% | 656.7만 |
|---|
| 2025.11.06 | ₩126,454 | ₩126,948 | ₩125,880 | ₩125,880 | -0.45% | 589.6만 |
|---|
| 2025.11.05 | ₩126,868 | ₩127,055 | ₩125,853 | ₩126,547 | -0.25% | 745.3만 |
|---|
| 2025.11.04 | ₩126,627 | ₩126,748 | ₩125,946 | ₩126,561 | -0.05% | 891.7만 |
|---|
| 2025.11.03 | ₩125,145 | ₩126,440 | ₩124,624 | ₩126,280 | +0.91% | 558.7만 |
|---|
| 2025.10.31 | ₩125,479 | ₩126,881 | ₩125,038 | ₩126,414 | +0.75% | 785.9만 |
|---|
| 2025.10.30 | ₩125,479 | ₩126,975 | ₩125,212 | ₩126,040 | +0.45% | 877.3만 |
|---|
| 2025.10.29 | ₩127,576 | ₩128,136 | ₩125,118 | ₩125,519 | -1.61% | 1143.1만 |
|---|
| 2025.10.28 | ₩131,074 | ₩131,288 | ₩128,737 | ₩128,777 | -1.75% | 1100.3만 |
|---|
| 2025.10.27 | ₩131,288 | ₩131,542 | ₩130,620 | ₩131,542 | +0.19% | 627.4만 |
|---|
| 2025.10.24 | ₩131,635 | ₩131,862 | ₩131,101 | ₩131,101 | -0.41% | 448.8만 |
|---|
| 2025.10.23 | ₩131,128 | ₩131,395 | ₩129,686 | ₩130,794 | -0.25% | 406.8만 |
|---|
| 2025.10.22 | ₩130,861 | ₩131,141 | ₩130,233 | ₩130,941 | +0.06% | 612.8만 |
|---|
| 2025.10.21 | ₩130,674 | ₩131,221 | ₩130,193 | ₩130,367 | -0.24% | 410.5만 |
|---|
| 2025.10.20 | ₩130,166 | ₩130,847 | ₩129,792 | ₩130,834 | +0.51% | 412.2만 |
|---|
| 2025.10.17 | ₩128,644 | ₩129,619 | ₩128,150 | ₩129,472 | +0.64% | 565.9만 |
|---|
| 2025.10.16 | ₩129,298 | ₩129,752 | ₩128,390 | ₩128,631 | -0.52% | 623.8만 |
|---|
| 2025.10.15 | ₩127,682 | ₩129,352 | ₩127,469 | ₩129,018 | +1.05% | 695만 |
|---|
| 2025.10.14 | ₩125,799 | ₩127,335 | ₩125,612 | ₩127,188 | +1.10% | 657.6만 |
|---|
| 2025.10.13 | ₩125,292 | ₩125,986 | ₩124,958 | ₩125,880 | +0.47% | 585.4만 |
|---|
| 2025.10.10 | ₩126,975 | ₩127,202 | ₩125,038 | ₩125,118 | -1.46% | 985.4만 |
|---|