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 | ₩127,544 | ₩128,720 | ₩127,130 | ₩128,426 | +0.69% | 731.8만 |
| 2026.10.08 | ₩125,393 | ₩126,796 | ₩124,671 | ₩126,515 | +0.90% | 745만 |
| 2026.10.07 | ₩127,290 | ₩127,410 | ₩125,419 | ₩125,473 | -1.43% | 672.9만 |
| 2026.10.06 | ₩126,288 | ₩127,851 | ₩126,275 | ₩127,304 | +0.80% | 540.4만 |
| 2026.10.05 | ₩126,448 | ₩126,929 | ₩125,526 | ₩126,101 | -0.27% | 647.6만 |
| 2026.10.02 | ₩126,916 | ₩128,039 | ₩126,462 | ₩126,649 | -0.21% | 603.4만 |
| 2026.10.01 | ₩126,569 | ₩126,769 | ₩125,366 | ₩126,248 | -0.25% | 869.9만 |
| 2026.09.30 | ₩128,974 | ₩129,161 | ₩126,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,010 |
| -1.52% |
| 682.5만 |
| 2026.09.29 | ₩128,132 | ₩129,054 | ₩127,638 | ₩128,453 | +0.25% | 550.7만 |
|---|
| 2026.09.28 | ₩129,388 | ₩129,669 | ₩128,092 | ₩128,506 | -0.68% | 585.2만 |
|---|
| 2026.09.25 | ₩129,722 | ₩129,923 | ₩128,399 | ₩129,134 | -0.45% | 712.7만 |
|---|
| 2026.09.24 | ₩130,377 | ₩130,658 | ₩129,281 | ₩129,375 | -0.77% | 756.1만 |
|---|
| 2026.09.23 | ₩130,818 | ₩131,593 | ₩129,803 | ₩129,950 | -0.66% | 553.9만 |
|---|
| 2026.09.22 | ₩132,248 | ₩132,368 | ₩131,660 | ₩131,874 | -0.28% | 338.3만 |
|---|
| 2026.09.21 | ₩131,393 | ₩132,342 | ₩131,299 | ₩132,168 | +0.59% | 515.6만 |
|---|
| 2026.09.18 | ₩131,393 | ₩131,807 | ₩130,898 | ₩130,965 | -0.33% | 591.6만 |
|---|
| 2026.09.17 | ₩132,809 | ₩132,930 | ₩131,954 | ₩132,221 | -0.44% | 492.8만 |
|---|
| 2026.09.16 | ₩132,903 | ₩133,972 | ₩131,126 | ₩131,834 | -0.80% | 679.1만 |
|---|
| 2026.09.15 | ₩133,144 | ₩133,170 | ₩131,740 | ₩132,716 | -0.32% | 732만 |
|---|
| 2026.09.14 | ₩134,694 | ₩135,429 | ₩133,478 | ₩134,012 | -0.51% | 571.2만 |
|---|
| 2026.09.11 | ₩134,774 | ₩135,095 | ₩134,052 | ₩134,640 | -0.10% | 629.1만 |
|---|
| 2026.09.10 | ₩135,255 | ₩135,415 | ₩133,371 | ₩133,598 | -1.23% | 932.6만 |
|---|
| 2026.09.09 | ₩136,084 | ₩136,418 | ₩134,707 | ₩134,854 | -0.90% | 655.6만 |
|---|
| 2026.09.08 | ₩135,696 | ₩137,433 | ₩135,696 | ₩136,378 | +0.50% | 555.8만 |
|---|
| 2026.09.04 | ₩136,685 | ₩137,594 | ₩136,404 | ₩136,498 | -0.14% | 560.8만 |
|---|
| 2026.09.03 | ₩137,059 | ₩137,540 | ₩136,378 | ₩137,487 | +0.31% | 440.3만 |
|---|
| 2026.09.02 | ₩137,046 | ₩137,072 | ₩135,589 | ₩136,097 | -0.69% | 493.1만 |
|---|
| 2026.09.01 | ₩137,139 | ₩137,874 | ₩136,458 | ₩136,912 | -0.17% | 709.7만 |
|---|
| 2026.08.31 | ₩137,714 | ₩137,714 | ₩136,418 | ₩137,153 | -0.41% | 489.6만 |
|---|
| 2026.08.28 | ₩139,478 | ₩139,478 | ₩138,048 | ₩138,222 | -0.90% | 375.2만 |
|---|
| 2026.08.27 | ₩139,104 | ₩139,719 | ₩138,649 | ₩138,703 | -0.29% | 428.5만 |
|---|
| 2026.08.26 | ₩140,988 | ₩141,148 | ₩139,919 | ₩139,972 | -0.72% | 321.8만 |
|---|
| 2026.08.25 | ₩140,854 | ₩141,202 | ₩140,200 | ₩140,935 | +0.06% | 287.9만 |
|---|
| 2026.08.24 | ₩140,320 | ₩141,162 | ₩139,812 | ₩140,841 | +0.37% | 343.9만 |
|---|
| 2026.08.21 | ₩140,454 | ₩140,547 | ₩139,505 | ₩139,959 | -0.35% | 343.1만 |
|---|
| 2026.08.20 | ₩139,946 | ₩140,748 | ₩139,465 | ₩140,026 | +0.06% | 408.1만 |
|---|
| 2026.08.19 | ₩139,505 | ₩140,253 | ₩139,010 | ₩140,039 | +0.38% | 512.2만 |
|---|
| 2026.08.18 | ₩140,280 | ₩140,280 | ₩138,636 | ₩138,663 | -1.15% | 437.5만 |
|---|
| 2026.08.17 | ₩139,692 | ₩140,013 | ₩138,850 | ₩139,184 | -0.36% | 360.4만 |
|---|
| 2026.08.14 | ₩140,266 | ₩140,721 | ₩139,879 | ₩140,400 | +0.10% | 425.7만 |
|---|
| 2026.08.13 | ₩139,037 | ₩140,400 | ₩138,984 | ₩140,173 | +0.82% | 583.8만 |
|---|
| 2026.08.12 | ₩137,554 | ₩138,462 | ₩137,233 | ₩138,329 | +0.56% | 439.3만 |
|---|
| 2026.08.11 | ₩137,754 | ₩138,008 | ₩136,952 | ₩137,072 | -0.49% | 552.9만 |
|---|
| 2026.08.10 | ₩139,010 | ₩139,197 | ₩137,567 | ₩138,115 | -0.64% | 535.6만 |
|---|
| 2026.08.07 | ₩139,251 | ₩140,654 | ₩138,984 | ₩139,906 | +0.47% | 430.9만 |
|---|
| 2026.08.06 | ₩141,509 | ₩141,509 | ₩138,837 | ₩139,237 | -1.61% | 559.3만 |
|---|
| 2026.08.05 | ₩140,988 | ₩140,988 | ₩139,157 | ₩140,507 | -0.34% | 591.7만 |
|---|
| 2026.08.04 | ₩139,358 | ₩140,641 | ₩138,275 | ₩140,480 | +0.81% | 816.1만 |
|---|
| 2026.08.03 | ₩140,494 | ₩141,442 | ₩139,972 | ₩140,627 | +0.10% | 468.1만 |
|---|
| 2026.07.31 | ₩141,055 | ₩141,322 | ₩139,585 | ₩140,440 | -0.44% | 588.6만 |
|---|
| 2026.07.30 | ₩143,193 | ₩143,287 | ₩139,892 | ₩141,215 | -1.38% | 643.9만 |
|---|
| 2026.07.29 | ₩143,273 | ₩143,835 | ₩142,311 | ₩143,006 | -0.19% | 653.1만 |
|---|
| 2026.07.28 | ₩144,115 | ₩144,556 | ₩143,287 | ₩143,340 | -0.54% | 524.6만 |
|---|
| 2026.07.27 | ₩142,645 | ₩143,407 | ₩142,231 | ₩142,512 | -0.09% | 366.6만 |
|---|
| 2026.07.24 | ₩141,001 | ₩143,420 | ₩141,001 | ₩142,993 | +1.41% | 788.5만 |
|---|
| 2026.07.23 | ₩139,839 | ₩140,895 | ₩139,545 | ₩139,932 | +0.07% | 465.5만 |
|---|
| 2026.07.22 | ₩141,456 | ₩141,469 | ₩140,026 | ₩140,253 | -0.85% | 332.7만 |
|---|
| 2026.07.21 | ₩141,215 | ₩141,469 | ₩140,440 | ₩141,015 | -0.14% | 458.1만 |
|---|
| 2026.07.20 | ₩141,349 | ₩141,990 | ₩140,507 | ₩141,055 | -0.21% | 392.2만 |
|---|
| 2026.07.17 | ₩142,485 | ₩143,487 | ₩141,135 | ₩141,777 | -0.50% | 521.7만 |
|---|
| 2026.07.16 | ₩139,384 | ₩142,071 | ₩139,090 | ₩141,990 | +1.87% | 526.6만 |
|---|
| 2026.07.15 | ₩138,903 | ₩140,266 | ₩138,249 | ₩138,756 | -0.11% | 559.1만 |
|---|
| 2026.07.14 | ₩138,943 | ₩139,318 | ₩138,168 | ₩138,436 | -0.37% | 414.4만 |
|---|
| 2026.07.13 | ₩138,529 | ₩139,612 | ₩138,235 | ₩138,863 | +0.24% | 504.4만 |
|---|
| 2026.07.10 | ₩138,436 | ₩138,636 | ₩136,885 | ₩138,075 | -0.26% | 483.5만 |
|---|
| 2026.07.09 | ₩137,540 | ₩138,449 | ₩137,206 | ₩137,647 | +0.08% | 476.6만 |
|---|
| 2026.07.08 | ₩139,478 | ₩139,478 | ₩137,260 | ₩137,367 | -1.51% | 541.7만 |
|---|
| 2026.07.07 | ₩138,703 | ₩140,534 | ₩138,543 | ₩139,665 | +0.69% | 461.2만 |
|---|
| 2026.07.06 | ₩139,090 | ₩139,157 | ₩137,500 | ₩137,955 | -0.82% | 580만 |
|---|
| 2026.07.02 | ₩137,995 | ₩139,024 | ₩137,687 | ₩138,997 | +0.73% | 557.6만 |
|---|
| 2026.07.01 | ₩136,538 | ₩138,275 | ₩136,538 | ₩137,260 | +0.53% | 610.4만 |
|---|
| 2026.06.30 | ₩137,540 | ₩137,874 | ₩136,538 | ₩136,645 | -0.65% | 812.5만 |
|---|
| 2026.06.29 | ₩139,478 | ₩139,638 | ₩137,888 | ₩139,104 | -0.27% | 648.6만 |
|---|
| 2026.06.26 | ₩138,970 | ₩140,013 | ₩138,409 | ₩139,839 | +0.63% | 532.7만 |
|---|
| 2026.06.25 | ₩138,142 | ₩138,262 | ₩136,351 | ₩137,781 | -0.26% | 438.7만 |
|---|
| 2026.06.24 | ₩138,275 | ₩138,355 | ₩136,778 | ₩137,447 | -0.60% | 590.5만 |
|---|
| 2026.06.23 | ₩135,990 | ₩137,901 | ₩135,990 | ₩137,634 | +1.21% | 473.7만 |
|---|
| 2026.06.22 | ₩134,867 | ₩136,378 | ₩134,226 | ₩135,790 | +0.68% | 452.5만 |
|---|
| 2026.06.18 | ₩135,696 | ₩135,696 | ₩134,132 | ₩134,239 | -1.07% | 526.9만 |
|---|
| 2026.06.17 | ₩137,767 | ₩137,914 | ₩134,159 | ₩134,467 | -2.40% | 773.5만 |
|---|
| 2026.06.16 | ₩138,756 | ₩139,131 | ₩137,634 | ₩138,102 | -0.47% | 503.2만 |
|---|
| 2026.06.15 | ₩138,850 | ₩139,745 | ₩137,433 | ₩137,754 | -0.79% | 802.9만 |
|---|
| 2026.06.12 | ₩138,556 | ₩139,972 | ₩138,556 | ₩139,478 | +0.67% | 490.7만 |
|---|
| 2026.06.11 | ₩138,663 | ₩139,237 | ₩137,661 | ₩138,249 | -0.30% | 892.3만 |
|---|
| 2026.06.10 | ₩138,676 | ₩139,291 | ₩138,302 | ₩138,342 | -0.24% | 784.5만 |
|---|
| 2026.06.09 | ₩135,870 | ₩138,877 | ₩135,696 | ₩138,302 | +1.79% | 819.3만 |
|---|
| 2026.06.08 | ₩137,019 | ₩137,447 | ₩134,867 | ₩135,081 | -1.41% | 810만 |
|---|
| 2026.06.05 | ₩135,562 | ₩138,061 | ₩135,415 | ₩137,032 | +1.08% | 679.2만 |
|---|
| 2026.06.04 | ₩135,349 | ₩136,110 | ₩134,426 | ₩136,030 | +0.50% | 526.7만 |
|---|
| 2026.06.03 | ₩133,304 | ₩134,881 | ₩133,117 | ₩133,638 | +0.25% | 767.9만 |
|---|
| 2026.06.02 | ₩133,090 | ₩133,838 | ₩132,542 | ₩133,625 | +0.40% | 439.3만 |
|---|
| 2026.06.01 | ₩134,547 | ₩134,894 | ₩133,103 | ₩133,103 | -1.07% | 773만 |
|---|
| 2026.05.29 | ₩136,498 | ₩136,498 | ₩135,028 | ₩135,549 | -0.70% | 650.5만 |
|---|
| 2026.05.28 | ₩137,046 | ₩137,687 | ₩136,418 | ₩136,725 | -0.23% | 409.6만 |
|---|
| 2026.05.27 | ₩137,647 | ₩138,502 | ₩137,353 | ₩137,367 | -0.20% | 430.4만 |
|---|
| 2026.05.26 | ₩137,955 | ₩138,262 | ₩137,273 | ₩137,808 | -0.11% | 558.6만 |
|---|
| 2026.05.22 | ₩137,500 | ₩137,914 | ₩136,351 | ₩137,273 | -0.17% | 414.3만 |
|---|
| 2026.05.21 | ₩136,471 | ₩137,193 | ₩135,455 | ₩137,059 | +0.43% | 486.3만 |
|---|
| 2026.05.20 | ₩135,402 | ₩136,899 | ₩135,121 | ₩136,859 | +1.08% | 386.6만 |
|---|
| 2026.05.19 | ₩134,707 | ₩135,656 | ₩134,119 | ₩135,322 | +0.46% | 523.2만 |
|---|
| 2026.05.18 | ₩133,665 | ₩135,175 | ₩133,638 | ₩134,854 | +0.89% | 519.5만 |
|---|
| 2026.05.15 | ₩135,135 | ₩135,135 | ₩133,224 | ₩133,371 | -1.31% | 769.6만 |
|---|
| 2026.05.14 | ₩136,832 | ₩136,925 | ₩135,335 | ₩135,415 | -1.04% | 667.9만 |
|---|
| 2026.05.13 | ₩136,872 | ₩136,925 | ₩135,683 | ₩136,324 | -0.40% | 926.6만 |
|---|
| 2026.05.12 | ₩137,714 | ₩137,808 | ₩136,525 | ₩137,447 | -0.19% | 590.1만 |
|---|
| 2026.05.11 | ₩137,380 | ₩138,342 | ₩137,006 | ₩137,433 | +0.04% | 412.8만 |
|---|
| 2026.05.08 | ₩137,473 | ₩138,115 | ₩137,260 | ₩137,340 | -0.10% | 427.3만 |
|---|
| 2026.05.07 | ₩137,647 | ₩138,075 | ₩136,364 | ₩137,059 | -0.43% | 454.9만 |
|---|
| 2026.05.06 | ₩136,992 | ₩138,436 | ₩136,966 | ₩138,021 | +0.75% | 431.8만 |
|---|
| 2026.05.05 | ₩136,110 | ₩136,525 | ₩135,228 | ₩136,231 | +0.09% | 347.2만 |
|---|
| 2026.05.04 | ₩136,164 | ₩137,072 | ₩135,362 | ₩135,816 | -0.26% | 380.6만 |
|---|
| 2026.05.01 | ₩137,380 | ₩137,634 | ₩136,391 | ₩136,792 | -0.43% | 537.6만 |
|---|
| 2026.04.30 | ₩134,774 | ₩137,286 | ₩134,627 | ₩137,153 | +1.76% | 865만 |
|---|
| 2026.04.29 | ₩135,242 | ₩136,244 | ₩134,306 | ₩134,841 | -0.30% | 498.4만 |
|---|
| 2026.04.28 | ₩135,429 | ₩136,043 | ₩134,226 | ₩135,963 | +0.39% | 524.5만 |
|---|
| 2026.04.27 | ₩135,041 | ₩136,043 | ₩134,573 | ₩134,747 | -0.22% | 400.1만 |
|---|
| 2026.04.24 | ₩135,790 | ₩136,591 | ₩135,402 | ₩135,522 | -0.20% | 399.1만 |
|---|
| 2026.04.23 | ₩135,001 | ₩135,910 | ₩134,440 | ₩135,856 | +0.63% | 502만 |
|---|
| 2026.04.22 | ₩136,043 | ₩136,618 | ₩133,892 | ₩134,480 | -1.15% | 551.7만 |
|---|
| 2026.04.21 | ₩137,687 | ₩138,075 | ₩135,509 | ₩135,576 | -1.53% | 697.5만 |
|---|
| 2026.04.20 | ₩137,006 | ₩137,995 | ₩137,006 | ₩137,955 | +0.69% | 352.7만 |
|---|
| 2026.04.17 | ₩135,990 | ₩137,781 | ₩135,616 | ₩137,620 | +1.20% | 584.4만 |
|---|
| 2026.04.16 | ₩134,680 | ₩135,602 | ₩134,560 | ₩135,455 | +0.58% | 441.8만 |
|---|
| 2026.04.15 | ₩134,146 | ₩134,333 | ₩133,357 | ₩134,266 | +0.09% | 472.8만 |
|---|
| 2026.04.14 | ₩132,756 | ₩134,333 | ₩132,449 | ₩134,199 | +1.09% | 556.9만 |
|---|
| 2026.04.13 | ₩131,901 | ₩132,916 | ₩131,486 | ₩132,903 | +0.76% | 551.9만 |
|---|
| 2026.04.10 | ₩132,101 | ₩132,769 | ₩131,767 | ₩132,328 | +0.17% | 388.6만 |
|---|
| 2026.04.09 | ₩130,805 | ₩133,250 | ₩130,538 | ₩132,168 | +1.04% | 530만 |
|---|
| 2026.04.08 | ₩130,711 | ₩131,393 | ₩130,351 | ₩131,219 | +0.39% | 675.6만 |
|---|
| 2026.04.07 | ₩128,466 | ₩129,428 | ₩127,892 | ₩128,907 | +0.34% | 468.5만 |
|---|
| 2026.04.06 | ₩128,132 | ₩129,228 | ₩127,945 | ₩128,787 | +0.51% | 504.9만 |
|---|
| 2026.04.02 | ₩126,074 | ₩128,774 | ₩125,940 | ₩128,627 | +2.02% | 559.3만 |
|---|
| 2026.04.01 | ₩126,435 | ₩127,304 | ₩126,087 | ₩126,796 | +0.29% | 1091.1만 |
|---|
| 2026.03.31 | ₩125,633 | ₩127,317 | ₩124,858 | ₩126,368 | +0.59% | 1077.7만 |
|---|
| 2026.03.30 | ₩125,099 | ₩126,061 | ₩123,909 | ₩124,364 | -0.59% | 750.4만 |
|---|
| 2026.03.27 | ₩124,537 | ₩125,192 | ₩123,548 | ₩123,762 | -0.62% | 777.7만 |
|---|
| 2026.03.26 | ₩124,684 | ₩125,834 | ₩124,190 | ₩124,738 | +0.04% | 742.7만 |
|---|
| 2026.03.25 | ₩125,393 | ₩125,887 | ₩124,323 | ₩124,938 | -0.36% | 719.7만 |
|---|
| 2026.03.24 | ₩124,938 | ₩126,221 | ₩124,564 | ₩124,938 | 0.00% | 848.2만 |
|---|
| 2026.03.23 | ₩126,836 | ₩127,464 | ₩125,713 | ₩125,767 | -0.84% | 942.7만 |
|---|
| 2026.03.20 | ₩128,934 | ₩128,947 | ₩124,270 | ₩124,885 | -3.14% | 1254.3만 |
|---|
| 2026.03.19 | ₩128,974 | ₩129,656 | ₩128,252 | ₩128,921 | -0.04% | 1067.1만 |
|---|
| 2026.03.18 | ₩131,005 | ₩131,072 | ₩129,348 | ₩129,415 | -1.21% | 807.3만 |
|---|
| 2026.03.17 | ₩131,807 | ₩132,475 | ₩131,353 | ₩131,460 | -0.26% | 942.1만 |
|---|
| 2026.03.16 | ₩131,420 | ₩132,275 | ₩131,126 | ₩131,299 | -0.09% | 751만 |
|---|
| 2026.03.13 | ₩131,353 | ₩131,954 | ₩130,177 | ₩130,297 | -0.80% | 807.3만 |
|---|
| 2026.03.12 | ₩129,829 | ₩131,059 | ₩129,629 | ₩130,057 | +0.17% | 828.3만 |
|---|
| 2026.03.11 | ₩131,780 | ₩131,914 | ₩130,604 | ₩130,979 | -0.61% | 862.9만 |
|---|
| 2026.03.10 | ₩131,941 | ₩133,611 | ₩131,580 | ₩132,462 | +0.40% | 905.6만 |
|---|
| 2026.03.09 | ₩130,912 | ₩133,023 | ₩129,482 | ₩132,609 | +1.30% | 961.4만 |
|---|
| 2026.03.06 | ₩132,756 | ₩132,796 | ₩131,633 | ₩132,328 | -0.32% | 1188.4만 |
|---|
| 2026.03.05 | ₩133,691 | ₩134,026 | ₩132,756 | ₩133,879 | +0.14% | 1279.4만 |
|---|
| 2026.03.04 | ₩134,600 | ₩135,188 | ₩133,638 | ₩135,055 | +0.34% | 1018.2만 |
|---|
| 2026.03.03 | ₩133,678 | ₩135,415 | ₩132,515 | ₩134,921 | +0.93% | 1243만 |
|---|
| 2026.03.02 | ₩134,266 | ₩136,043 | ₩133,785 | ₩135,696 | +1.06% | 1205.6만 |
|---|
| 2026.02.27 | ₩134,734 | ₩136,030 | ₩134,547 | ₩135,349 | +0.46% | 724.1만 |
|---|
| 2026.02.26 | ₩134,881 | ₩135,255 | ₩134,226 | ₩135,041 | +0.12% | 552.2만 |
|---|
| 2026.02.25 | ₩134,453 | ₩134,908 | ₩133,611 | ₩134,132 | -0.24% | 640.2만 |
|---|
| 2026.02.24 | ₩133,999 | ₩134,854 | ₩133,705 | ₩134,654 | +0.49% | 588.7만 |
|---|
| 2026.02.23 | ₩134,092 | ₩135,455 | ₩133,812 | ₩134,320 | +0.17% | 707.4만 |
|---|
| 2026.02.20 | ₩133,491 | ₩134,373 | ₩133,304 | ₩134,360 | +0.65% | 719.1만 |
|---|
| 2026.02.19 | ₩133,357 | ₩134,239 | ₩132,796 | ₩133,411 | +0.04% | 658만 |
|---|
| 2026.02.18 | ₩134,854 | ₩135,175 | ₩133,384 | ₩133,651 | -0.89% | 855.1만 |
|---|
| 2026.02.17 | ₩134,480 | ₩135,335 | ₩133,651 | ₩135,255 | +0.58% | 792.6만 |
|---|
| 2026.02.13 | ₩132,649 | ₩134,480 | ₩132,101 | ₩133,932 | +0.97% | 964.1만 |
|---|
| 2026.02.12 | ₩133,879 | ₩134,747 | ₩131,981 | ₩132,128 | -1.31% | 2097.1만 |
|---|
| 2026.02.11 | ₩133,157 | ₩133,277 | ₩132,021 | ₩132,208 | -0.71% | 928.3만 |
|---|
| 2026.02.10 | ₩130,965 | ₩133,063 | ₩130,965 | ₩132,729 | +1.35% | 764.1만 |
|---|
| 2026.02.09 | ₩130,297 | ₩131,166 | ₩129,562 | ₩131,045 | +0.57% | 490.4만 |
|---|
| 2026.02.06 | ₩129,402 | ₩130,658 | ₩129,174 | ₩130,511 | +0.86% | 613.3만 |
|---|
| 2026.02.05 | ₩128,493 | ₩129,281 | ₩127,718 | ₩128,480 | -0.01% | 970만 |
|---|
| 2026.02.04 | ₩127,651 | ₩129,362 | ₩127,237 | ₩128,774 | +0.88% | 1055.7만 |
|---|
| 2026.02.03 | ₩127,036 | ₩127,745 | ₩126,168 | ₩126,956 | -0.06% | 1109.3만 |
|---|
| 2026.02.02 | ₩128,894 | ₩129,161 | ₩127,210 | ₩127,263 | -1.26% | 1010.2만 |
|---|
| 2026.01.30 | ₩128,319 | ₩128,693 | ₩127,103 | ₩128,573 | +0.20% | 989.4만 |
|---|
| 2026.01.29 | ₩127,745 | ₩128,814 | ₩126,996 | ₩128,653 | +0.71% | 719.2만 |
|---|
| 2026.01.28 | ₩128,252 | ₩128,627 | ₩126,756 | ₩127,063 | -0.93% | 739.1만 |
|---|
| 2026.01.27 | ₩128,399 | ₩128,546 | ₩127,718 | ₩128,333 | -0.05% | 611.7만 |
|---|
| 2026.01.26 | ₩128,680 | ₩129,081 | ₩128,025 | ₩128,212 | -0.36% | 475.3만 |
|---|
| 2026.01.23 | ₩127,892 | ₩128,480 | ₩127,397 | ₩128,346 | +0.36% | 444.5만 |
|---|
| 2026.01.22 | ₩129,335 | ₩129,669 | ₩127,918 | ₩127,972 | -1.05% | 570.4만 |
|---|
| 2026.01.21 | ₩129,736 | ₩129,963 | ₩128,212 | ₩129,161 | -0.44% | 1241.5만 |
|---|
| 2026.01.20 | ₩130,244 | ₩130,591 | ₩128,733 | ₩128,840 | -1.08% | 798.9만 |
|---|
| 2026.01.16 | ₩129,308 | ₩131,580 | ₩129,268 | ₩131,380 | +1.60% | 727.4만 |
|---|
| 2026.01.15 | ₩129,428 | ₩130,190 | ₩128,974 | ₩129,669 | +0.19% | 564만 |
|---|
| 2026.01.14 | ₩127,531 | ₩128,800 | ₩127,464 | ₩128,760 | +0.96% | 630.4만 |
|---|
| 2026.01.13 | ₩126,876 | ₩127,638 | ₩125,687 | ₩127,531 | +0.52% | 705만 |
|---|
| 2026.01.12 | ₩126,809 | ₩127,357 | ₩126,448 | ₩126,809 | 0.00% | 524.7만 |
|---|
| 2026.01.09 | ₩126,515 | ₩127,397 | ₩126,515 | ₩126,609 | +0.07% | 526.7만 |
|---|
| 2026.01.08 | ₩124,871 | ₩126,903 | ₩124,644 | ₩126,395 | +1.22% | 544.2만 |
|---|
| 2026.01.07 | ₩127,237 | ₩127,584 | ₩125,312 | ₩125,326 | -1.50% | 1060.2만 |
|---|
| 2026.01.06 | ₩125,433 | ₩126,983 | ₩125,219 | ₩126,675 | +0.99% | 815.1만 |
|---|
| 2026.01.05 | ₩125,259 | ₩126,315 | ₩124,671 | ₩125,793 | +0.43% | 821.1만 |
|---|
| 2026.01.02 | ₩125,446 | ₩126,021 | ₩124,604 | ₩125,606 | +0.13% | 555.4만 |
|---|
| 2025.12.31 | ₩126,569 | ₩126,569 | ₩125,446 | ₩125,473 | -0.87% | 491.6만 |
|---|
| 2025.12.30 | ₩126,408 | ₩126,622 | ₩126,114 | ₩126,569 | +0.13% | 350.7만 |
|---|
| 2025.12.29 | ₩126,569 | ₩126,675 | ₩125,940 | ₩126,288 | -0.22% | 517.3만 |
|---|
| 2025.12.26 | ₩125,834 | ₩126,128 | ₩125,459 | ₩126,047 | +0.17% | 263.5만 |
|---|
| 2025.12.24 | ₩125,099 | ₩126,087 | ₩125,099 | ₩125,914 | +0.65% | 293.9만 |
|---|
| 2025.12.23 | ₩125,232 | ₩125,232 | ₩124,551 | ₩125,005 | -0.18% | 587.4만 |
|---|
| 2025.12.22 | ₩124,176 | ₩125,259 | ₩123,856 | ₩125,099 | +0.74% | 609.6만 |
|---|
| 2025.12.19 | ₩124,484 | ₩125,152 | ₩124,270 | ₩124,310 | -0.14% | 723.8만 |
|---|
| 2025.12.18 | ₩125,981 | ₩126,234 | ₩124,617 | ₩124,724 | -1.00% | 672만 |
|---|
| 2025.12.17 | ₩124,925 | ₩125,874 | ₩124,711 | ₩125,419 | +0.40% | 669.7만 |
|---|
| 2025.12.16 | ₩126,061 | ₩126,301 | ₩124,698 | ₩124,845 | -0.96% | 629.9만 |
|---|
| 2025.12.15 | ₩127,143 | ₩127,344 | ₩126,128 | ₩127,063 | -0.06% | 586.5만 |
|---|
| 2025.12.12 | ₩127,410 | ₩127,825 | ₩126,301 | ₩126,635 | -0.61% | 681.9만 |
|---|
| 2025.12.11 | ₩126,635 | ₩127,304 | ₩126,381 | ₩126,809 | +0.14% | 696.8만 |
|---|
| 2025.12.10 | ₩126,355 | ₩127,130 | ₩126,047 | ₩126,301 | -0.04% | 604.9만 |
|---|
| 2025.12.09 | ₩126,903 | ₩127,544 | ₩125,767 | ₩125,834 | -0.84% | 633.3만 |
|---|
| 2025.12.08 | ₩127,544 | ₩127,544 | ₩126,435 | ₩126,488 | -0.83% | 761.3만 |
|---|
| 2025.12.05 | ₩127,491 | ₩128,199 | ₩127,317 | ₩127,584 | +0.07% | 602.9만 |
|---|
| 2025.12.04 | ₩127,758 | ₩128,560 | ₩127,517 | ₩127,664 | -0.07% | 583.4만 |
|---|
| 2025.12.03 | ₩127,598 | ₩128,239 | ₩127,357 | ₩127,985 | +0.30% | 555.8만 |
|---|
| 2025.12.02 | ₩128,292 | ₩128,506 | ₩127,143 | ₩127,611 | -0.53% | 774.6만 |
|---|
| 2025.12.01 | ₩128,252 | ₩128,774 | ₩127,932 | ₩128,012 | -0.19% | 778.2만 |
|---|
| 2025.11.28 | ₩128,840 | ₩129,869 | ₩128,840 | ₩129,495 | +0.51% | 450.6만 |
|---|
| 2025.11.26 | ₩128,079 | ₩129,669 | ₩128,039 | ₩128,987 | +0.71% | 524.1만 |
|---|
| 2025.11.25 | ₩127,638 | ₩128,921 | ₩127,557 | ₩128,413 | +0.61% | 1066.9만 |
|---|
| 2025.11.24 | ₩127,143 | ₩127,424 | ₩126,315 | ₩127,223 | +0.06% | 619.2만 |
|---|
| 2025.11.21 | ₩125,767 | ₩127,504 | ₩125,352 | ₩127,050 | +1.02% | 947.2만 |
|---|
| 2025.11.20 | ₩126,328 | ₩127,036 | ₩125,085 | ₩125,125 | -0.95% | 759.1만 |
|---|
| 2025.11.19 | ₩126,488 | ₩126,582 | ₩125,125 | ₩125,553 | -0.74% | 549.7만 |
|---|
| 2025.11.18 | ₩125,940 | ₩126,822 | ₩125,593 | ₩126,528 | +0.47% | 861.5만 |
|---|
| 2025.11.17 | ₩127,277 | ₩127,277 | ₩125,606 | ₩125,940 | -1.05% | 588.5만 |
|---|
| 2025.11.14 | ₩126,983 | ₩127,076 | ₩126,128 | ₩126,796 | -0.15% | 615.5만 |
|---|
| 2025.11.13 | ₩127,517 | ₩127,932 | ₩126,341 | ₩126,502 | -0.80% | 785.7만 |
|---|
| 2025.11.12 | ₩128,346 | ₩128,947 | ₩128,025 | ₩128,065 | -0.22% | 759만 |
|---|
| 2025.11.11 | ₩128,306 | ₩129,174 | ₩128,132 | ₩129,121 | +0.64% | 702.8만 |
|---|
| 2025.11.10 | ₩127,638 | ₩128,159 | ₩126,876 | ₩127,611 | -0.02% | 618만 |
|---|
| 2025.11.07 | ₩126,462 | ₩127,878 | ₩126,154 | ₩127,851 | +1.10% | 656.7만 |
|---|
| 2025.11.06 | ₩126,542 | ₩127,036 | ₩125,967 | ₩125,967 | -0.45% | 589.6만 |
|---|
| 2025.11.05 | ₩126,956 | ₩127,143 | ₩125,940 | ₩126,635 | -0.25% | 745.3만 |
|---|
| 2025.11.04 | ₩126,716 | ₩126,836 | ₩126,034 | ₩126,649 | -0.05% | 891.7만 |
|---|
| 2025.11.03 | ₩125,232 | ₩126,528 | ₩124,711 | ₩126,368 | +0.91% | 558.7만 |
|---|
| 2025.10.31 | ₩125,566 | ₩126,969 | ₩125,125 | ₩126,502 | +0.75% | 785.9만 |
|---|
| 2025.10.30 | ₩125,566 | ₩127,063 | ₩125,299 | ₩126,128 | +0.45% | 877.3만 |
|---|
| 2025.10.29 | ₩127,664 | ₩128,226 | ₩125,205 | ₩125,606 | -1.61% | 1143.1만 |
|---|
| 2025.10.28 | ₩131,166 | ₩131,380 | ₩128,827 | ₩128,867 | -1.75% | 1100.3만 |
|---|
| 2025.10.27 | ₩131,380 | ₩131,633 | ₩130,711 | ₩131,633 | +0.19% | 627.4만 |
|---|
| 2025.10.24 | ₩131,727 | ₩131,954 | ₩131,192 | ₩131,192 | -0.41% | 448.8만 |
|---|
| 2025.10.23 | ₩131,219 | ₩131,486 | ₩129,776 | ₩130,885 | -0.25% | 406.8만 |
|---|
| 2025.10.22 | ₩130,952 | ₩131,233 | ₩130,324 | ₩131,032 | +0.06% | 612.8만 |
|---|
| 2025.10.21 | ₩130,765 | ₩131,313 | ₩130,284 | ₩130,457 | -0.24% | 410.5만 |
|---|
| 2025.10.20 | ₩130,257 | ₩130,939 | ₩129,883 | ₩130,925 | +0.51% | 412.2만 |
|---|
| 2025.10.17 | ₩128,733 | ₩129,709 | ₩128,239 | ₩129,562 | +0.64% | 565.9만 |
|---|
| 2025.10.16 | ₩129,388 | ₩129,843 | ₩128,480 | ₩128,720 | -0.52% | 623.8만 |
|---|
| 2025.10.15 | ₩127,771 | ₩129,442 | ₩127,557 | ₩129,108 | +1.05% | 695만 |
|---|
| 2025.10.14 | ₩125,887 | ₩127,424 | ₩125,700 | ₩127,277 | +1.10% | 657.6만 |
|---|
| 2025.10.13 | ₩125,379 | ₩126,074 | ₩125,045 | ₩125,967 | +0.47% | 585.4만 |
|---|
| 2025.10.10 | ₩127,063 | ₩127,290 | ₩125,125 | ₩125,205 | -1.46% | 985.4만 |
|---|