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 | ₩34,316 | ₩34,658 | ₩33,830 | ₩34,450 | +0.39% | 1538.4만 |
| 2026.09.28–2026.10.02 | ₩34,865 | ₩35,134 | ₩34,094 | ₩34,383 | -1.38% | 1673.6만 |
| 2026.09.21–2026.09.25 | ₩35,295 | ₩35,549 | ₩34,731 | ₩34,946 | -0.99% | 1420.9만 |
| 2026.09.14–2026.09.18 | ₩36,072 | ₩36,300 | ₩35,140 | ₩35,160 | -2.53% | 1297.6만 |
| 2026.09.08–2026.09.11 | ₩36,595 | ₩36,877 | ₩35,972 | ₩36,180 | -1.14% | 1097만 |
| 2026.08.31–2026.09.04 | ₩37,011 | ₩37,058 | ₩36,461 | ₩36,743 | -0.72% | 1464.1만 |
| 2026.08.24–2026.08.28 | ₩37,708 | ₩37,889 | ₩37,065 | ₩37,118 | -1.56% | 1930.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,614 |
| ₩37,775 |
| ₩37,333 |
| ₩37,574 |
| -0.11% |
| 1468.1만 |
| 2026.08.10–2026.08.14 | ₩37,708 | ₩37,809 | ₩37,085 | ₩37,735 | +0.07% | 1233만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,070 | ₩38,258 | ₩37,588 | ₩37,856 | -0.56% | 1235.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,808 | ₩38,969 | ₩37,869 | ₩38,057 | -1.94% | 1334.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,258 | ₩38,821 | ₩37,936 | ₩38,741 | +1.26% | 1589.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,373 | ₩38,593 | ₩37,313 | ₩38,245 | +2.33% | 1635.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,440 | ₩37,903 | ₩37,038 | ₩37,293 | -0.39% | 1232.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,655 | ₩37,668 | ₩36,944 | ₩37,521 | -0.36% | 889.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,274 | ₩37,708 | ₩36,253 | ₩37,682 | +3.88% | 1506.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,279 | ₩37,400 | ₩36,160 | ₩36,287 | -2.66% | 915.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,542 | ₩37,534 | ₩36,019 | ₩37,427 | +2.42% | 1261.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,233 | ₩36,649 | ₩35,771 | ₩36,434 | +0.56% | 1223.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,917 | ₩37,132 | ₩36,475 | ₩36,569 | -0.94% | 734.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,911 | ₩36,897 | ₩35,911 | ₩36,770 | +2.39% | 914.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,877 | ₩36,984 | ₩35,925 | ₩35,952 | -2.51% | 1012.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,408 | ₩37,085 | ₩36,153 | ₩36,756 | +0.96% | 1145만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,233 | ₩36,756 | ₩35,858 | ₩36,569 | +0.93% | 998.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,662 | ₩36,877 | ₩35,858 | ₩36,233 | -1.17% | 962.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,295 | ₩36,870 | ₩35,201 | ₩36,783 | +4.22% | 1459.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,262 | ₩35,637 | ₩34,074 | ₩35,442 | +3.44% | 1322.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,444 | ₩34,342 | ₩33,102 | ₩34,289 | +2.53% | 1326.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,873 | ₩34,195 | ₩33,089 | ₩33,122 | -2.22% | 1649.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,986 | ₩35,335 | ₩33,323 | ₩33,471 | -4.33% | 1225.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,933 | ₩35,797 | ₩34,557 | ₩34,678 | -0.73% | 1088.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,166 | ₩36,615 | ₩35,147 | ₩35,321 | -2.34% | 924.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,247 | ₩36,803 | ₩36,139 | ₩36,542 | +0.81% | 958.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,314 | ₩36,555 | ₩35,831 | ₩36,287 | -0.07% | 666.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,228 | ₩36,394 | ₩35,093 | ₩36,180 | +2.70% | 1006.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,436 | ₩35,246 | ₩34,047 | ₩35,214 | +2.26% | 685만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,329 | ₩34,503 | ₩33,974 | ₩34,423 | +0.27% | 535.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,584 | ₩34,584 | ₩33,907 | ₩34,168 | -1.20% | 403.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,994 | ₩34,793 | ₩33,712 | ₩34,705 | +2.09% | 506.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,444 | ₩34,128 | ₩33,310 | ₩33,967 | +1.56% | 461.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,592 | ₩33,726 | ₩33,310 | ₩33,551 | -0.12% | 626.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,069 | ₩33,605 | ₩33,048 | ₩33,578 | +1.54% | 533.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,323 | ₩33,484 | ₩33,089 | ₩33,136 | -0.56% | 943.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,820 | ₩33,913 | ₩33,431 | ₩33,672 | -0.44% | 857.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,182 | ₩34,235 | ₩33,840 | ₩33,873 | -0.90% | 2070.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,752 | ₩34,450 | ₩33,558 | ₩34,410 | +1.95% | 751.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,833 | ₩33,907 | ₩33,272 | ₩33,726 | -0.32% | 792.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,195 | ₩34,470 | ₩33,659 | ₩33,793 | -1.18% | 577.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,712 | ₩34,222 | ₩33,404 | ₩34,222 | +1.51% | 663만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,825 | ₩34,946 | ₩33,491 | ₩33,806 | -2.93% | 946.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,544 | ₩34,959 | ₩34,450 | ₩34,772 | +0.66% | 776.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,350 | ₩34,399 | ₩33,270 | ₩34,356 | +3.02% | 773.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,672 | ₩33,732 | ₩33,203 | ₩33,256 | -1.23% | 107만 |
|---|