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 | ₩127,353 | ₩128,527 | ₩126,940 | ₩128,234 | +0.69% | 731.8만 |
| 2026.10.08 | ₩125,205 | ₩126,606 | ₩124,484 | ₩126,326 | +0.90% | 745만 |
| 2026.10.07 | ₩127,100 | ₩127,220 | ₩125,232 | ₩125,285 | -1.43% | 672.9만 |
| 2026.10.06 | ₩126,099 | ₩127,660 | ₩126,086 | ₩127,113 | +0.80% | 540.4만 |
| 2026.10.05 | ₩126,259 | ₩126,739 | ₩125,338 | ₩125,912 | -0.27% | 647.6만 |
| 2026.10.02 | ₩126,726 | ₩127,847 | ₩126,272 | ₩126,459 | -0.21% | 603.4만 |
| 2026.10.01 | ₩126,379 | ₩126,579 | ₩125,178 | ₩126,059 | -0.25% | 869.9만 |
| 2026.09.30 | ₩128,781 | ₩128,968 | ₩126,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,819 |
| -1.52% |
| 682.5만 |
| 2026.09.29 | ₩127,940 | ₩128,861 | ₩127,447 | ₩128,261 | +0.25% | 550.7만 |
|---|
| 2026.09.28 | ₩129,195 | ₩129,475 | ₩127,900 | ₩128,314 | -0.68% | 585.2만 |
|---|
| 2026.09.25 | ₩129,528 | ₩129,728 | ₩128,207 | ₩128,941 | -0.45% | 712.7만 |
|---|
| 2026.09.24 | ₩130,182 | ₩130,462 | ₩129,088 | ₩129,181 | -0.77% | 756.1만 |
|---|
| 2026.09.23 | ₩130,622 | ₩131,396 | ₩129,608 | ₩129,755 | -0.66% | 553.9만 |
|---|
| 2026.09.22 | ₩132,050 | ₩132,170 | ₩131,463 | ₩131,677 | -0.28% | 338.3만 |
|---|
| 2026.09.21 | ₩131,196 | ₩132,144 | ₩131,103 | ₩131,970 | +0.59% | 515.6만 |
|---|
| 2026.09.18 | ₩131,196 | ₩131,610 | ₩130,703 | ₩130,769 | -0.33% | 591.6만 |
|---|
| 2026.09.17 | ₩132,611 | ₩132,731 | ₩131,757 | ₩132,024 | -0.44% | 492.8만 |
|---|
| 2026.09.16 | ₩132,704 | ₩133,772 | ₩130,929 | ₩131,637 | -0.80% | 679.1만 |
|---|
| 2026.09.15 | ₩132,944 | ₩132,971 | ₩131,543 | ₩132,517 | -0.32% | 732만 |
|---|
| 2026.09.14 | ₩134,492 | ₩135,226 | ₩133,278 | ₩133,812 | -0.51% | 571.2만 |
|---|
| 2026.09.11 | ₩134,572 | ₩134,892 | ₩133,852 | ₩134,439 | -0.10% | 629.1만 |
|---|
| 2026.09.10 | ₩135,053 | ₩135,213 | ₩133,171 | ₩133,398 | -1.23% | 932.6만 |
|---|
| 2026.09.09 | ₩135,880 | ₩136,214 | ₩134,506 | ₩134,652 | -0.90% | 655.6만 |
|---|
| 2026.09.08 | ₩135,493 | ₩137,228 | ₩135,493 | ₩136,173 | +0.50% | 555.8만 |
|---|
| 2026.09.04 | ₩136,480 | ₩137,388 | ₩136,200 | ₩136,294 | -0.14% | 560.8만 |
|---|
| 2026.09.03 | ₩136,854 | ₩137,334 | ₩136,173 | ₩137,281 | +0.31% | 440.3만 |
|---|
| 2026.09.02 | ₩136,841 | ₩136,867 | ₩135,386 | ₩135,893 | -0.69% | 493.1만 |
|---|
| 2026.09.01 | ₩136,934 | ₩137,668 | ₩136,254 | ₩136,707 | -0.17% | 709.7만 |
|---|
| 2026.08.31 | ₩137,508 | ₩137,508 | ₩136,214 | ₩136,947 | -0.41% | 489.6만 |
|---|
| 2026.08.28 | ₩139,269 | ₩139,269 | ₩137,841 | ₩138,015 | -0.90% | 375.2만 |
|---|
| 2026.08.27 | ₩138,896 | ₩139,509 | ₩138,442 | ₩138,495 | -0.29% | 428.5만 |
|---|
| 2026.08.26 | ₩140,777 | ₩140,937 | ₩139,710 | ₩139,763 | -0.72% | 321.8만 |
|---|
| 2026.08.25 | ₩140,644 | ₩140,991 | ₩139,990 | ₩140,724 | +0.06% | 287.9만 |
|---|
| 2026.08.24 | ₩140,110 | ₩140,951 | ₩139,603 | ₩140,630 | +0.37% | 343.9만 |
|---|
| 2026.08.21 | ₩140,243 | ₩140,337 | ₩139,296 | ₩139,750 | -0.35% | 343.1만 |
|---|
| 2026.08.20 | ₩139,736 | ₩140,537 | ₩139,256 | ₩139,816 | +0.06% | 408.1만 |
|---|
| 2026.08.19 | ₩139,296 | ₩140,043 | ₩138,802 | ₩139,830 | +0.38% | 512.2만 |
|---|
| 2026.08.18 | ₩140,070 | ₩140,070 | ₩138,429 | ₩138,455 | -1.15% | 437.5만 |
|---|
| 2026.08.17 | ₩139,483 | ₩139,803 | ₩138,642 | ₩138,976 | -0.36% | 360.4만 |
|---|
| 2026.08.14 | ₩140,057 | ₩140,510 | ₩139,670 | ₩140,190 | +0.10% | 425.7만 |
|---|
| 2026.08.13 | ₩138,829 | ₩140,190 | ₩138,776 | ₩139,963 | +0.82% | 583.8만 |
|---|
| 2026.08.12 | ₩137,348 | ₩138,255 | ₩137,027 | ₩138,122 | +0.56% | 439.3만 |
|---|
| 2026.08.11 | ₩137,548 | ₩137,801 | ₩136,747 | ₩136,867 | -0.49% | 552.9만 |
|---|
| 2026.08.10 | ₩138,802 | ₩138,989 | ₩137,361 | ₩137,908 | -0.64% | 535.6만 |
|---|
| 2026.08.07 | ₩139,042 | ₩140,443 | ₩138,776 | ₩139,696 | +0.47% | 430.9만 |
|---|
| 2026.08.06 | ₩141,297 | ₩141,297 | ₩138,629 | ₩139,029 | -1.61% | 559.3만 |
|---|
| 2026.08.05 | ₩140,777 | ₩140,777 | ₩138,949 | ₩140,297 | -0.34% | 591.7만 |
|---|
| 2026.08.04 | ₩139,149 | ₩140,430 | ₩138,068 | ₩140,270 | +0.81% | 816.1만 |
|---|
| 2026.08.03 | ₩140,283 | ₩141,231 | ₩139,763 | ₩140,417 | +0.10% | 468.1만 |
|---|
| 2026.07.31 | ₩140,844 | ₩141,111 | ₩139,376 | ₩140,230 | -0.44% | 588.6만 |
|---|
| 2026.07.30 | ₩142,979 | ₩143,072 | ₩139,683 | ₩141,004 | -1.38% | 643.9만 |
|---|
| 2026.07.29 | ₩143,059 | ₩143,619 | ₩142,098 | ₩142,792 | -0.19% | 653.1만 |
|---|
| 2026.07.28 | ₩143,900 | ₩144,340 | ₩143,072 | ₩143,126 | -0.54% | 524.6만 |
|---|
| 2026.07.27 | ₩142,432 | ₩143,192 | ₩142,018 | ₩142,298 | -0.09% | 366.6만 |
|---|
| 2026.07.24 | ₩140,790 | ₩143,206 | ₩140,790 | ₩142,779 | +1.41% | 788.5만 |
|---|
| 2026.07.23 | ₩139,630 | ₩140,684 | ₩139,336 | ₩139,723 | +0.07% | 465.5만 |
|---|
| 2026.07.22 | ₩141,244 | ₩141,257 | ₩139,816 | ₩140,043 | -0.85% | 332.7만 |
|---|
| 2026.07.21 | ₩141,004 | ₩141,257 | ₩140,230 | ₩140,804 | -0.14% | 458.1만 |
|---|
| 2026.07.20 | ₩141,137 | ₩141,778 | ₩140,297 | ₩140,844 | -0.21% | 392.2만 |
|---|
| 2026.07.17 | ₩142,272 | ₩143,272 | ₩140,924 | ₩141,564 | -0.50% | 521.7만 |
|---|
| 2026.07.16 | ₩139,176 | ₩141,858 | ₩138,882 | ₩141,778 | +1.87% | 526.6만 |
|---|
| 2026.07.15 | ₩138,695 | ₩140,057 | ₩138,042 | ₩138,549 | -0.11% | 559.1만 |
|---|
| 2026.07.14 | ₩138,735 | ₩139,109 | ₩137,962 | ₩138,228 | -0.37% | 414.4만 |
|---|
| 2026.07.13 | ₩138,322 | ₩139,403 | ₩138,028 | ₩138,655 | +0.24% | 504.4만 |
|---|
| 2026.07.10 | ₩138,228 | ₩138,429 | ₩136,681 | ₩137,868 | -0.26% | 483.5만 |
|---|
| 2026.07.09 | ₩137,334 | ₩138,242 | ₩137,001 | ₩137,441 | +0.08% | 476.6만 |
|---|
| 2026.07.08 | ₩139,269 | ₩139,269 | ₩137,054 | ₩137,161 | -1.51% | 541.7만 |
|---|
| 2026.07.07 | ₩138,495 | ₩140,323 | ₩138,335 | ₩139,456 | +0.69% | 461.2만 |
|---|
| 2026.07.06 | ₩138,882 | ₩138,949 | ₩137,294 | ₩137,748 | -0.82% | 580만 |
|---|
| 2026.07.02 | ₩137,788 | ₩138,816 | ₩137,481 | ₩138,789 | +0.73% | 557.6만 |
|---|
| 2026.07.01 | ₩136,334 | ₩138,068 | ₩136,334 | ₩137,054 | +0.53% | 610.4만 |
|---|
| 2026.06.30 | ₩137,334 | ₩137,668 | ₩136,334 | ₩136,440 | -0.65% | 812.5만 |
|---|
| 2026.06.29 | ₩139,269 | ₩139,429 | ₩137,681 | ₩138,896 | -0.27% | 648.6만 |
|---|
| 2026.06.26 | ₩138,762 | ₩139,803 | ₩138,202 | ₩139,630 | +0.63% | 532.7만 |
|---|
| 2026.06.25 | ₩137,935 | ₩138,055 | ₩136,147 | ₩137,575 | -0.26% | 438.7만 |
|---|
| 2026.06.24 | ₩138,068 | ₩138,148 | ₩136,574 | ₩137,241 | -0.60% | 590.5만 |
|---|
| 2026.06.23 | ₩135,787 | ₩137,695 | ₩135,787 | ₩137,428 | +1.21% | 473.7만 |
|---|
| 2026.06.22 | ₩134,666 | ₩136,173 | ₩134,025 | ₩135,586 | +0.68% | 452.5만 |
|---|
| 2026.06.18 | ₩135,493 | ₩135,493 | ₩133,932 | ₩134,038 | -1.07% | 526.9만 |
|---|
| 2026.06.17 | ₩137,561 | ₩137,708 | ₩133,958 | ₩134,265 | -2.40% | 773.5만 |
|---|
| 2026.06.16 | ₩138,549 | ₩138,922 | ₩137,428 | ₩137,895 | -0.47% | 503.2만 |
|---|
| 2026.06.15 | ₩138,642 | ₩139,536 | ₩137,228 | ₩137,548 | -0.79% | 802.9만 |
|---|
| 2026.06.12 | ₩138,349 | ₩139,763 | ₩138,349 | ₩139,269 | +0.67% | 490.7만 |
|---|
| 2026.06.11 | ₩138,455 | ₩139,029 | ₩137,454 | ₩138,042 | -0.30% | 892.3만 |
|---|
| 2026.06.10 | ₩138,469 | ₩139,082 | ₩138,095 | ₩138,135 | -0.24% | 784.5만 |
|---|
| 2026.06.09 | ₩135,666 | ₩138,669 | ₩135,493 | ₩138,095 | +1.79% | 819.3만 |
|---|
| 2026.06.08 | ₩136,814 | ₩137,241 | ₩134,666 | ₩134,879 | -1.41% | 810만 |
|---|
| 2026.06.05 | ₩135,360 | ₩137,855 | ₩135,213 | ₩136,827 | +1.08% | 679.2만 |
|---|
| 2026.06.04 | ₩135,146 | ₩135,907 | ₩134,225 | ₩135,827 | +0.50% | 526.7만 |
|---|
| 2026.06.03 | ₩133,104 | ₩134,679 | ₩132,918 | ₩133,438 | +0.25% | 767.9만 |
|---|
| 2026.06.02 | ₩132,891 | ₩133,638 | ₩132,344 | ₩133,425 | +0.40% | 439.3만 |
|---|
| 2026.06.01 | ₩134,345 | ₩134,692 | ₩132,904 | ₩132,904 | -1.07% | 773만 |
|---|
| 2026.05.29 | ₩136,294 | ₩136,294 | ₩134,826 | ₩135,346 | -0.70% | 650.5만 |
|---|
| 2026.05.28 | ₩136,841 | ₩137,481 | ₩136,214 | ₩136,520 | -0.23% | 409.6만 |
|---|
| 2026.05.27 | ₩137,441 | ₩138,295 | ₩137,148 | ₩137,161 | -0.20% | 430.4만 |
|---|
| 2026.05.26 | ₩137,748 | ₩138,055 | ₩137,068 | ₩137,601 | -0.11% | 558.6만 |
|---|
| 2026.05.22 | ₩137,294 | ₩137,708 | ₩136,147 | ₩137,068 | -0.17% | 414.3만 |
|---|
| 2026.05.21 | ₩136,267 | ₩136,987 | ₩135,253 | ₩136,854 | +0.43% | 486.3만 |
|---|
| 2026.05.20 | ₩135,199 | ₩136,694 | ₩134,919 | ₩136,654 | +1.08% | 386.6만 |
|---|
| 2026.05.19 | ₩134,506 | ₩135,453 | ₩133,918 | ₩135,119 | +0.46% | 523.2만 |
|---|
| 2026.05.18 | ₩133,465 | ₩134,973 | ₩133,438 | ₩134,652 | +0.89% | 519.5만 |
|---|
| 2026.05.15 | ₩134,933 | ₩134,933 | ₩133,024 | ₩133,171 | -1.31% | 769.6만 |
|---|
| 2026.05.14 | ₩136,627 | ₩136,721 | ₩135,133 | ₩135,213 | -1.04% | 667.9만 |
|---|
| 2026.05.13 | ₩136,667 | ₩136,721 | ₩135,480 | ₩136,120 | -0.40% | 926.6만 |
|---|
| 2026.05.12 | ₩137,508 | ₩137,601 | ₩136,320 | ₩137,241 | -0.19% | 590.1만 |
|---|
| 2026.05.11 | ₩137,174 | ₩138,135 | ₩136,801 | ₩137,228 | +0.04% | 412.8만 |
|---|
| 2026.05.08 | ₩137,268 | ₩137,908 | ₩137,054 | ₩137,134 | -0.10% | 427.3만 |
|---|
| 2026.05.07 | ₩137,441 | ₩137,868 | ₩136,160 | ₩136,854 | -0.43% | 454.9만 |
|---|
| 2026.05.06 | ₩136,787 | ₩138,228 | ₩136,761 | ₩137,815 | +0.75% | 431.8만 |
|---|
| 2026.05.05 | ₩135,907 | ₩136,320 | ₩135,026 | ₩136,027 | +0.09% | 347.2만 |
|---|
| 2026.05.04 | ₩135,960 | ₩136,867 | ₩135,159 | ₩135,613 | -0.26% | 380.6만 |
|---|
| 2026.05.01 | ₩137,174 | ₩137,428 | ₩136,187 | ₩136,587 | -0.43% | 537.6만 |
|---|
| 2026.04.30 | ₩134,572 | ₩137,081 | ₩134,425 | ₩136,947 | +1.76% | 865만 |
|---|
| 2026.04.29 | ₩135,039 | ₩136,040 | ₩134,105 | ₩134,639 | -0.30% | 498.4만 |
|---|
| 2026.04.28 | ₩135,226 | ₩135,840 | ₩134,025 | ₩135,760 | +0.39% | 524.5만 |
|---|
| 2026.04.27 | ₩134,839 | ₩135,840 | ₩134,372 | ₩134,546 | -0.22% | 400.1만 |
|---|
| 2026.04.24 | ₩135,586 | ₩136,387 | ₩135,199 | ₩135,319 | -0.20% | 399.1만 |
|---|
| 2026.04.23 | ₩134,799 | ₩135,706 | ₩134,239 | ₩135,653 | +0.63% | 502만 |
|---|
| 2026.04.22 | ₩135,840 | ₩136,414 | ₩133,692 | ₩134,279 | -1.15% | 551.7만 |
|---|
| 2026.04.21 | ₩137,481 | ₩137,868 | ₩135,306 | ₩135,373 | -1.53% | 697.5만 |
|---|
| 2026.04.20 | ₩136,801 | ₩137,788 | ₩136,801 | ₩137,748 | +0.69% | 352.7만 |
|---|
| 2026.04.17 | ₩135,787 | ₩137,575 | ₩135,413 | ₩137,414 | +1.20% | 584.4만 |
|---|
| 2026.04.16 | ₩134,479 | ₩135,400 | ₩134,359 | ₩135,253 | +0.58% | 441.8만 |
|---|
| 2026.04.15 | ₩133,945 | ₩134,132 | ₩133,158 | ₩134,065 | +0.09% | 472.8만 |
|---|
| 2026.04.14 | ₩132,557 | ₩134,132 | ₩132,250 | ₩133,998 | +1.09% | 556.9만 |
|---|
| 2026.04.13 | ₩131,703 | ₩132,717 | ₩131,290 | ₩132,704 | +0.76% | 551.9만 |
|---|
| 2026.04.10 | ₩131,903 | ₩132,571 | ₩131,570 | ₩132,130 | +0.17% | 388.6만 |
|---|
| 2026.04.09 | ₩130,609 | ₩133,051 | ₩130,342 | ₩131,970 | +1.04% | 530만 |
|---|
| 2026.04.08 | ₩130,516 | ₩131,196 | ₩130,155 | ₩131,023 | +0.39% | 675.6만 |
|---|
| 2026.04.07 | ₩128,274 | ₩129,235 | ₩127,700 | ₩128,714 | +0.34% | 468.5만 |
|---|
| 2026.04.06 | ₩127,940 | ₩129,035 | ₩127,754 | ₩128,594 | +0.51% | 504.9만 |
|---|
| 2026.04.02 | ₩125,885 | ₩128,581 | ₩125,752 | ₩128,434 | +2.02% | 559.3만 |
|---|
| 2026.04.01 | ₩126,246 | ₩127,113 | ₩125,899 | ₩126,606 | +0.29% | 1091.1만 |
|---|
| 2026.03.31 | ₩125,445 | ₩127,126 | ₩124,671 | ₩126,179 | +0.59% | 1077.7만 |
|---|
| 2026.03.30 | ₩124,911 | ₩125,872 | ₩123,724 | ₩124,177 | -0.59% | 750.4만 |
|---|
| 2026.03.27 | ₩124,351 | ₩125,005 | ₩123,363 | ₩123,577 | -0.62% | 777.7만 |
|---|
| 2026.03.26 | ₩124,498 | ₩125,645 | ₩124,004 | ₩124,551 | +0.04% | 742.7만 |
|---|
| 2026.03.25 | ₩125,205 | ₩125,699 | ₩124,137 | ₩124,751 | -0.36% | 719.7만 |
|---|
| 2026.03.24 | ₩124,751 | ₩126,032 | ₩124,378 | ₩124,751 | 0.00% | 848.2만 |
|---|
| 2026.03.23 | ₩126,646 | ₩127,273 | ₩125,525 | ₩125,579 | -0.84% | 942.7만 |
|---|
| 2026.03.20 | ₩128,741 | ₩128,754 | ₩124,084 | ₩124,698 | -3.14% | 1254.3만 |
|---|
| 2026.03.19 | ₩128,781 | ₩129,462 | ₩128,060 | ₩128,728 | -0.04% | 1067.1만 |
|---|
| 2026.03.18 | ₩130,809 | ₩130,876 | ₩129,155 | ₩129,221 | -1.21% | 807.3만 |
|---|
| 2026.03.17 | ₩131,610 | ₩132,277 | ₩131,156 | ₩131,263 | -0.26% | 942.1만 |
|---|
| 2026.03.16 | ₩131,223 | ₩132,077 | ₩130,929 | ₩131,103 | -0.09% | 751만 |
|---|
| 2026.03.13 | ₩131,156 | ₩131,757 | ₩129,982 | ₩130,102 | -0.80% | 807.3만 |
|---|
| 2026.03.12 | ₩129,635 | ₩130,863 | ₩129,435 | ₩129,862 | +0.17% | 828.3만 |
|---|
| 2026.03.11 | ₩131,583 | ₩131,717 | ₩130,409 | ₩130,783 | -0.61% | 862.9만 |
|---|
| 2026.03.10 | ₩131,743 | ₩133,411 | ₩131,383 | ₩132,264 | +0.40% | 905.6만 |
|---|
| 2026.03.09 | ₩130,716 | ₩132,824 | ₩129,288 | ₩132,411 | +1.30% | 961.4만 |
|---|
| 2026.03.06 | ₩132,557 | ₩132,597 | ₩131,436 | ₩132,130 | -0.32% | 1188.4만 |
|---|
| 2026.03.05 | ₩133,491 | ₩133,825 | ₩132,557 | ₩133,678 | +0.14% | 1279.4만 |
|---|
| 2026.03.04 | ₩134,399 | ₩134,986 | ₩133,438 | ₩134,852 | +0.34% | 1018.2만 |
|---|
| 2026.03.03 | ₩133,478 | ₩135,213 | ₩132,317 | ₩134,719 | +0.93% | 1243만 |
|---|
| 2026.03.02 | ₩134,065 | ₩135,840 | ₩133,585 | ₩135,493 | +1.06% | 1205.6만 |
|---|
| 2026.02.27 | ₩134,532 | ₩135,827 | ₩134,345 | ₩135,146 | +0.46% | 724.1만 |
|---|
| 2026.02.26 | ₩134,679 | ₩135,053 | ₩134,025 | ₩134,839 | +0.12% | 552.2만 |
|---|
| 2026.02.25 | ₩134,252 | ₩134,706 | ₩133,411 | ₩133,932 | -0.24% | 640.2만 |
|---|
| 2026.02.24 | ₩133,798 | ₩134,652 | ₩133,505 | ₩134,452 | +0.49% | 588.7만 |
|---|
| 2026.02.23 | ₩133,892 | ₩135,253 | ₩133,611 | ₩134,119 | +0.17% | 707.4만 |
|---|
| 2026.02.20 | ₩133,291 | ₩134,172 | ₩133,104 | ₩134,159 | +0.65% | 719.1만 |
|---|
| 2026.02.19 | ₩133,158 | ₩134,038 | ₩132,597 | ₩133,211 | +0.04% | 658만 |
|---|
| 2026.02.18 | ₩134,652 | ₩134,973 | ₩133,184 | ₩133,451 | -0.89% | 855.1만 |
|---|
| 2026.02.17 | ₩134,279 | ₩135,133 | ₩133,451 | ₩135,053 | +0.58% | 792.6만 |
|---|
| 2026.02.13 | ₩132,451 | ₩134,279 | ₩131,903 | ₩133,732 | +0.97% | 964.1만 |
|---|
| 2026.02.12 | ₩133,678 | ₩134,546 | ₩131,783 | ₩131,930 | -1.31% | 2097.1만 |
|---|
| 2026.02.11 | ₩132,958 | ₩133,078 | ₩131,823 | ₩132,010 | -0.71% | 928.3만 |
|---|
| 2026.02.10 | ₩130,769 | ₩132,864 | ₩130,769 | ₩132,531 | +1.35% | 764.1만 |
|---|
| 2026.02.09 | ₩130,102 | ₩130,969 | ₩129,368 | ₩130,849 | +0.57% | 490.4만 |
|---|
| 2026.02.06 | ₩129,208 | ₩130,462 | ₩128,981 | ₩130,316 | +0.86% | 613.3만 |
|---|
| 2026.02.05 | ₩128,301 | ₩129,088 | ₩127,527 | ₩128,287 | -0.01% | 970만 |
|---|
| 2026.02.04 | ₩127,460 | ₩129,168 | ₩127,046 | ₩128,581 | +0.88% | 1055.7만 |
|---|
| 2026.02.03 | ₩126,846 | ₩127,553 | ₩125,979 | ₩126,766 | -0.06% | 1109.3만 |
|---|
| 2026.02.02 | ₩128,701 | ₩128,968 | ₩127,020 | ₩127,073 | -1.26% | 1010.2만 |
|---|
| 2026.01.30 | ₩128,127 | ₩128,501 | ₩126,913 | ₩128,381 | +0.20% | 989.4만 |
|---|
| 2026.01.29 | ₩127,553 | ₩128,621 | ₩126,806 | ₩128,461 | +0.71% | 719.2만 |
|---|
| 2026.01.28 | ₩128,060 | ₩128,434 | ₩126,566 | ₩126,873 | -0.93% | 739.1만 |
|---|
| 2026.01.27 | ₩128,207 | ₩128,354 | ₩127,527 | ₩128,141 | -0.05% | 611.7만 |
|---|
| 2026.01.26 | ₩128,487 | ₩128,888 | ₩127,834 | ₩128,020 | -0.36% | 475.3만 |
|---|
| 2026.01.23 | ₩127,700 | ₩128,287 | ₩127,206 | ₩128,154 | +0.36% | 444.5만 |
|---|
| 2026.01.22 | ₩129,141 | ₩129,475 | ₩127,727 | ₩127,780 | -1.05% | 570.4만 |
|---|
| 2026.01.21 | ₩129,542 | ₩129,768 | ₩128,020 | ₩128,968 | -0.44% | 1241.5만 |
|---|
| 2026.01.20 | ₩130,049 | ₩130,396 | ₩128,541 | ₩128,648 | -1.08% | 798.9만 |
|---|
| 2026.01.16 | ₩129,115 | ₩131,383 | ₩129,075 | ₩131,183 | +1.60% | 727.4만 |
|---|
| 2026.01.15 | ₩129,235 | ₩129,995 | ₩128,781 | ₩129,475 | +0.19% | 564만 |
|---|
| 2026.01.14 | ₩127,340 | ₩128,608 | ₩127,273 | ₩128,568 | +0.96% | 630.4만 |
|---|
| 2026.01.13 | ₩126,686 | ₩127,447 | ₩125,498 | ₩127,340 | +0.52% | 705만 |
|---|
| 2026.01.12 | ₩126,619 | ₩127,166 | ₩126,259 | ₩126,619 | 0.00% | 524.7만 |
|---|
| 2026.01.09 | ₩126,326 | ₩127,206 | ₩126,326 | ₩126,419 | +0.07% | 526.7만 |
|---|
| 2026.01.08 | ₩124,684 | ₩126,713 | ₩124,458 | ₩126,206 | +1.22% | 544.2만 |
|---|
| 2026.01.07 | ₩127,046 | ₩127,393 | ₩125,125 | ₩125,138 | -1.50% | 1060.2만 |
|---|
| 2026.01.06 | ₩125,245 | ₩126,793 | ₩125,031 | ₩126,486 | +0.99% | 815.1만 |
|---|
| 2026.01.05 | ₩125,071 | ₩126,126 | ₩124,484 | ₩125,605 | +0.43% | 821.1만 |
|---|
| 2026.01.02 | ₩125,258 | ₩125,832 | ₩124,418 | ₩125,418 | +0.13% | 555.4만 |
|---|
| 2025.12.31 | ₩126,379 | ₩126,379 | ₩125,258 | ₩125,285 | -0.87% | 491.6만 |
|---|
| 2025.12.30 | ₩126,219 | ₩126,433 | ₩125,925 | ₩126,379 | +0.13% | 350.7만 |
|---|
| 2025.12.29 | ₩126,379 | ₩126,486 | ₩125,752 | ₩126,099 | -0.22% | 517.3만 |
|---|
| 2025.12.26 | ₩125,645 | ₩125,939 | ₩125,272 | ₩125,859 | +0.17% | 263.5만 |
|---|
| 2025.12.24 | ₩124,911 | ₩125,899 | ₩124,911 | ₩125,725 | +0.65% | 293.9만 |
|---|
| 2025.12.23 | ₩125,045 | ₩125,045 | ₩124,364 | ₩124,818 | -0.18% | 587.4만 |
|---|
| 2025.12.22 | ₩123,991 | ₩125,071 | ₩123,670 | ₩124,911 | +0.74% | 609.6만 |
|---|
| 2025.12.19 | ₩124,297 | ₩124,965 | ₩124,084 | ₩124,124 | -0.14% | 723.8만 |
|---|
| 2025.12.18 | ₩125,792 | ₩126,046 | ₩124,431 | ₩124,538 | -1.00% | 672만 |
|---|
| 2025.12.17 | ₩124,738 | ₩125,685 | ₩124,524 | ₩125,232 | +0.40% | 669.7만 |
|---|
| 2025.12.16 | ₩125,872 | ₩126,112 | ₩124,511 | ₩124,658 | -0.96% | 629.9만 |
|---|
| 2025.12.15 | ₩126,953 | ₩127,153 | ₩125,939 | ₩126,873 | -0.06% | 586.5만 |
|---|
| 2025.12.12 | ₩127,220 | ₩127,633 | ₩126,112 | ₩126,446 | -0.61% | 681.9만 |
|---|
| 2025.12.11 | ₩126,446 | ₩127,113 | ₩126,192 | ₩126,619 | +0.14% | 696.8만 |
|---|
| 2025.12.10 | ₩126,166 | ₩126,940 | ₩125,859 | ₩126,112 | -0.04% | 604.9만 |
|---|
| 2025.12.09 | ₩126,713 | ₩127,353 | ₩125,579 | ₩125,645 | -0.84% | 633.3만 |
|---|
| 2025.12.08 | ₩127,353 | ₩127,353 | ₩126,246 | ₩126,299 | -0.83% | 761.3만 |
|---|
| 2025.12.05 | ₩127,300 | ₩128,007 | ₩127,126 | ₩127,393 | +0.07% | 602.9만 |
|---|
| 2025.12.04 | ₩127,567 | ₩128,367 | ₩127,327 | ₩127,473 | -0.07% | 583.4만 |
|---|
| 2025.12.03 | ₩127,407 | ₩128,047 | ₩127,166 | ₩127,794 | +0.30% | 555.8만 |
|---|
| 2025.12.02 | ₩128,100 | ₩128,314 | ₩126,953 | ₩127,420 | -0.53% | 774.6만 |
|---|
| 2025.12.01 | ₩128,060 | ₩128,581 | ₩127,740 | ₩127,820 | -0.19% | 778.2만 |
|---|
| 2025.11.28 | ₩128,648 | ₩129,675 | ₩128,648 | ₩129,301 | +0.51% | 450.6만 |
|---|
| 2025.11.26 | ₩127,887 | ₩129,475 | ₩127,847 | ₩128,794 | +0.71% | 524.1만 |
|---|
| 2025.11.25 | ₩127,447 | ₩128,728 | ₩127,367 | ₩128,221 | +0.61% | 1066.9만 |
|---|
| 2025.11.24 | ₩126,953 | ₩127,233 | ₩126,126 | ₩127,033 | +0.06% | 619.2만 |
|---|
| 2025.11.21 | ₩125,579 | ₩127,313 | ₩125,165 | ₩126,860 | +1.02% | 947.2만 |
|---|
| 2025.11.20 | ₩126,139 | ₩126,846 | ₩124,898 | ₩124,938 | -0.95% | 759.1만 |
|---|
| 2025.11.19 | ₩126,299 | ₩126,392 | ₩124,938 | ₩125,365 | -0.74% | 549.7만 |
|---|
| 2025.11.18 | ₩125,752 | ₩126,633 | ₩125,405 | ₩126,339 | +0.47% | 861.5만 |
|---|
| 2025.11.17 | ₩127,086 | ₩127,086 | ₩125,418 | ₩125,752 | -1.05% | 588.5만 |
|---|
| 2025.11.14 | ₩126,793 | ₩126,886 | ₩125,939 | ₩126,606 | -0.15% | 615.5만 |
|---|
| 2025.11.13 | ₩127,327 | ₩127,740 | ₩126,152 | ₩126,312 | -0.80% | 785.7만 |
|---|
| 2025.11.12 | ₩128,154 | ₩128,754 | ₩127,834 | ₩127,874 | -0.22% | 759만 |
|---|
| 2025.11.11 | ₩128,114 | ₩128,981 | ₩127,940 | ₩128,928 | +0.64% | 702.8만 |
|---|
| 2025.11.10 | ₩127,447 | ₩127,967 | ₩126,686 | ₩127,420 | -0.02% | 618만 |
|---|
| 2025.11.07 | ₩126,272 | ₩127,687 | ₩125,965 | ₩127,660 | +1.10% | 656.7만 |
|---|
| 2025.11.06 | ₩126,352 | ₩126,846 | ₩125,779 | ₩125,779 | -0.45% | 589.6만 |
|---|
| 2025.11.05 | ₩126,766 | ₩126,953 | ₩125,752 | ₩126,446 | -0.25% | 745.3만 |
|---|
| 2025.11.04 | ₩126,526 | ₩126,646 | ₩125,845 | ₩126,459 | -0.05% | 891.7만 |
|---|
| 2025.11.03 | ₩125,045 | ₩126,339 | ₩124,524 | ₩126,179 | +0.91% | 558.7만 |
|---|
| 2025.10.31 | ₩125,378 | ₩126,779 | ₩124,938 | ₩126,312 | +0.75% | 785.9만 |
|---|
| 2025.10.30 | ₩125,378 | ₩126,873 | ₩125,111 | ₩125,939 | +0.45% | 877.3만 |
|---|
| 2025.10.29 | ₩127,473 | ₩128,034 | ₩125,018 | ₩125,418 | -1.61% | 1143.1만 |
|---|
| 2025.10.28 | ₩130,969 | ₩131,183 | ₩128,634 | ₩128,674 | -1.75% | 1100.3만 |
|---|
| 2025.10.27 | ₩131,183 | ₩131,436 | ₩130,516 | ₩131,436 | +0.19% | 627.4만 |
|---|
| 2025.10.24 | ₩131,530 | ₩131,757 | ₩130,996 | ₩130,996 | -0.41% | 448.8만 |
|---|
| 2025.10.23 | ₩131,023 | ₩131,290 | ₩129,582 | ₩130,689 | -0.25% | 406.8만 |
|---|
| 2025.10.22 | ₩130,756 | ₩131,036 | ₩130,129 | ₩130,836 | +0.06% | 612.8만 |
|---|
| 2025.10.21 | ₩130,569 | ₩131,116 | ₩130,089 | ₩130,262 | -0.24% | 410.5만 |
|---|
| 2025.10.20 | ₩130,062 | ₩130,743 | ₩129,688 | ₩130,729 | +0.51% | 412.2만 |
|---|
| 2025.10.17 | ₩128,541 | ₩129,515 | ₩128,047 | ₩129,368 | +0.64% | 565.9만 |
|---|
| 2025.10.16 | ₩129,195 | ₩129,648 | ₩128,287 | ₩128,527 | -0.52% | 623.8만 |
|---|
| 2025.10.15 | ₩127,580 | ₩129,248 | ₩127,367 | ₩128,914 | +1.05% | 695만 |
|---|
| 2025.10.14 | ₩125,699 | ₩127,233 | ₩125,512 | ₩127,086 | +1.10% | 657.6만 |
|---|
| 2025.10.13 | ₩125,192 | ₩125,885 | ₩124,858 | ₩125,779 | +0.47% | 585.4만 |
|---|
| 2025.10.10 | ₩126,873 | ₩127,100 | ₩124,938 | ₩125,018 | -1.46% | 985.4만 |
|---|