시장 데이터를 불러오는 중
전체 종목
iShares Global REIT ETF 과거 주가
iShares Global REIT ETF · REET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global REIT ETF · REET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,319 | ₩34,661 | ₩33,833 | ₩34,453 | +0.39% | 1538.4만 |
| 2026.09.28–2026.10.02 | ₩34,869 | ₩35,137 | ₩34,097 | ₩34,386 | -1.38% | 1673.6만 |
| 2026.09.21–2026.09.25 | ₩35,298 | ₩35,553 | ₩34,734 | ₩34,949 | -0.99% | 1420.9만 |
| 2026.09.14–2026.09.18 | ₩36,076 | ₩36,304 | ₩35,144 | ₩35,164 | -2.53% | 1297.6만 |
| 2026.09.08–2026.09.11 | ₩36,599 | ₩36,880 | ₩35,975 | ₩36,183 | -1.14% | 1097만 |
| 2026.08.31–2026.09.04 | ₩37,014 | ₩37,061 | ₩36,465 | ₩36,746 | -0.72% | 1464.1만 |
| 2026.08.24–2026.08.28 | ₩37,712 | ₩37,893 | ₩37,068 | ₩37,122 | -1.56% | 1930.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,618 |
| ₩37,779 |
| ₩37,336 |
| ₩37,578 |
| -0.11% |
| 1468.1만 |
| 2026.08.10–2026.08.14 | ₩37,712 | ₩37,812 | ₩37,088 | ₩37,739 | +0.07% | 1233만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,074 | ₩38,262 | ₩37,591 | ₩37,859 | -0.56% | 1235.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,811 | ₩38,972 | ₩37,873 | ₩38,060 | -1.94% | 1334.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,262 | ₩38,825 | ₩37,940 | ₩38,744 | +1.26% | 1589.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,376 | ₩38,597 | ₩37,316 | ₩38,248 | +2.33% | 1635.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,444 | ₩37,906 | ₩37,041 | ₩37,296 | -0.39% | 1232.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,658 | ₩37,671 | ₩36,947 | ₩37,524 | -0.36% | 889.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,277 | ₩37,712 | ₩36,257 | ₩37,685 | +3.88% | 1506.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,283 | ₩37,403 | ₩36,163 | ₩36,290 | -2.66% | 915.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,545 | ₩37,537 | ₩36,022 | ₩37,430 | +2.42% | 1261.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,237 | ₩36,652 | ₩35,774 | ₩36,438 | +0.56% | 1223.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,920 | ₩37,135 | ₩36,478 | ₩36,572 | -0.94% | 734.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,915 | ₩36,900 | ₩35,915 | ₩36,773 | +2.39% | 914.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,880 | ₩36,988 | ₩35,928 | ₩35,955 | -2.51% | 1012.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,411 | ₩37,088 | ₩36,156 | ₩36,760 | +0.96% | 1145만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,237 | ₩36,760 | ₩35,861 | ₩36,572 | +0.93% | 998.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,666 | ₩36,880 | ₩35,861 | ₩36,237 | -1.17% | 962.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,298 | ₩36,874 | ₩35,204 | ₩36,786 | +4.22% | 1459.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,265 | ₩35,640 | ₩34,077 | ₩35,445 | +3.44% | 1322.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,447 | ₩34,346 | ₩33,105 | ₩34,292 | +2.53% | 1326.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,876 | ₩34,198 | ₩33,092 | ₩33,125 | -2.22% | 1649.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,989 | ₩35,338 | ₩33,326 | ₩33,474 | -4.33% | 1225.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,936 | ₩35,801 | ₩34,560 | ₩34,681 | -0.73% | 1088.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,169 | ₩36,619 | ₩35,150 | ₩35,325 | -2.34% | 924.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,250 | ₩36,806 | ₩36,143 | ₩36,545 | +0.81% | 958.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,317 | ₩36,558 | ₩35,834 | ₩36,290 | -0.07% | 666.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,231 | ₩36,397 | ₩35,097 | ₩36,183 | +2.70% | 1006.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,439 | ₩35,249 | ₩34,051 | ₩35,217 | +2.26% | 685만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,332 | ₩34,507 | ₩33,977 | ₩34,426 | +0.27% | 535.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,587 | ₩34,587 | ₩33,910 | ₩34,171 | -1.20% | 403.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,997 | ₩34,796 | ₩33,715 | ₩34,708 | +2.09% | 506.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,447 | ₩34,131 | ₩33,313 | ₩33,970 | +1.56% | 461.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,595 | ₩33,729 | ₩33,313 | ₩33,554 | -0.12% | 626.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,072 | ₩33,608 | ₩33,051 | ₩33,581 | +1.54% | 533.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,326 | ₩33,487 | ₩33,092 | ₩33,139 | -0.56% | 943.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,823 | ₩33,916 | ₩33,434 | ₩33,675 | -0.44% | 857.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,185 | ₩34,238 | ₩33,843 | ₩33,876 | -0.90% | 2070.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,755 | ₩34,453 | ₩33,561 | ₩34,413 | +1.95% | 751.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,836 | ₩33,910 | ₩33,275 | ₩33,729 | -0.32% | 792.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,198 | ₩34,473 | ₩33,662 | ₩33,796 | -1.18% | 577.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,715 | ₩34,225 | ₩33,407 | ₩34,225 | +1.51% | 663만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,828 | ₩34,949 | ₩33,494 | ₩33,809 | -2.93% | 946.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,547 | ₩34,962 | ₩34,453 | ₩34,775 | +0.66% | 776.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,353 | ₩34,402 | ₩33,273 | ₩34,359 | +3.02% | 773.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,675 | ₩33,735 | ₩33,206 | ₩33,259 | -1.23% | 107만 |
|---|