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 | ₩34,291 | ₩34,633 | ₩33,806 | ₩34,425 | +0.39% | 1538.4만 |
| 2026.09.28–2026.10.02 | ₩34,841 | ₩35,109 | ₩34,070 | ₩34,358 | -1.38% | 1673.6만 |
| 2026.09.21–2026.09.25 | ₩35,269 | ₩35,524 | ₩34,707 | ₩34,921 | -0.99% | 1420.9만 |
| 2026.09.14–2026.09.18 | ₩36,047 | ₩36,274 | ₩35,115 | ₩35,135 | -2.53% | 1297.6만 |
| 2026.09.08–2026.09.11 | ₩36,569 | ₩36,851 | ₩35,946 | ₩36,154 | -1.14% | 1097만 |
| 2026.08.31–2026.09.04 | ₩36,985 | ₩37,031 | ₩36,435 | ₩36,717 | -0.72% | 1464.1만 |
| 2026.08.24–2026.08.28 | ₩37,681 | ₩37,862 | ₩37,038 | ₩37,092 | -1.56% | 1930.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,588 |
| ₩37,748 |
| ₩37,306 |
| ₩37,547 |
| -0.11% |
| 1468.1만 |
| 2026.08.10–2026.08.14 | ₩37,681 | ₩37,782 | ₩37,058 | ₩37,708 | +0.07% | 1233만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,043 | ₩38,231 | ₩37,561 | ₩37,829 | -0.56% | 1235.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,780 | ₩38,941 | ₩37,842 | ₩38,030 | -1.94% | 1334.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,231 | ₩38,794 | ₩37,909 | ₩38,713 | +1.26% | 1589.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,346 | ₩38,566 | ₩37,286 | ₩38,217 | +2.33% | 1635.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,413 | ₩37,876 | ₩37,011 | ₩37,266 | -0.39% | 1232.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,628 | ₩37,641 | ₩36,918 | ₩37,494 | -0.36% | 889.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,248 | ₩37,681 | ₩36,227 | ₩37,655 | +3.88% | 1506.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,253 | ₩37,373 | ₩36,134 | ₩36,261 | -2.66% | 915.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,516 | ₩37,507 | ₩35,993 | ₩37,400 | +2.42% | 1261.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,207 | ₩36,623 | ₩35,745 | ₩36,408 | +0.56% | 1223.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,891 | ₩37,105 | ₩36,449 | ₩36,542 | -0.94% | 734.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,886 | ₩36,871 | ₩35,886 | ₩36,743 | +2.39% | 914.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,851 | ₩36,958 | ₩35,899 | ₩35,926 | -2.51% | 1012.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,382 | ₩37,058 | ₩36,127 | ₩36,730 | +0.96% | 1145만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,207 | ₩36,730 | ₩35,832 | ₩36,542 | +0.93% | 998.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,636 | ₩36,851 | ₩35,832 | ₩36,207 | -1.17% | 962.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,269 | ₩36,844 | ₩35,176 | ₩36,757 | +4.22% | 1459.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,238 | ₩35,611 | ₩34,050 | ₩35,417 | +3.44% | 1322.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,420 | ₩34,318 | ₩33,078 | ₩34,264 | +2.53% | 1326.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,849 | ₩34,171 | ₩33,065 | ₩33,098 | -2.22% | 1649.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,961 | ₩35,310 | ₩33,299 | ₩33,447 | -4.33% | 1225.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,908 | ₩35,772 | ₩34,532 | ₩34,653 | -0.73% | 1088.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,140 | ₩36,589 | ₩35,122 | ₩35,296 | -2.34% | 924.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,221 | ₩36,777 | ₩36,114 | ₩36,516 | +0.81% | 958.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,288 | ₩36,529 | ₩35,805 | ₩36,261 | -0.07% | 666.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,202 | ₩36,368 | ₩35,068 | ₩36,154 | +2.70% | 1006.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,412 | ₩35,221 | ₩34,023 | ₩35,189 | +2.26% | 685만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,305 | ₩34,479 | ₩33,949 | ₩34,398 | +0.27% | 535.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,559 | ₩34,559 | ₩33,882 | ₩34,144 | -1.20% | 403.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,970 | ₩34,768 | ₩33,688 | ₩34,680 | +2.09% | 506.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,420 | ₩34,104 | ₩33,286 | ₩33,943 | +1.56% | 461.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,567 | ₩33,702 | ₩33,286 | ₩33,527 | -0.12% | 626.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,045 | ₩33,581 | ₩33,025 | ₩33,554 | +1.54% | 533.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,299 | ₩33,460 | ₩33,065 | ₩33,112 | -0.56% | 943.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,795 | ₩33,889 | ₩33,407 | ₩33,648 | -0.44% | 857.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,157 | ₩34,211 | ₩33,815 | ₩33,849 | -0.90% | 2070.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,728 | ₩34,425 | ₩33,534 | ₩34,385 | +1.95% | 751.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,809 | ₩33,882 | ₩33,249 | ₩33,702 | -0.32% | 792.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,171 | ₩34,445 | ₩33,635 | ₩33,769 | -1.18% | 577.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,688 | ₩34,197 | ₩33,380 | ₩34,197 | +1.51% | 663만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,800 | ₩34,921 | ₩33,467 | ₩33,782 | -2.93% | 946.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,519 | ₩34,934 | ₩34,425 | ₩34,747 | +0.66% | 776.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,326 | ₩34,374 | ₩33,246 | ₩34,331 | +3.02% | 773.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,648 | ₩33,708 | ₩33,179 | ₩33,232 | -1.23% | 107만 |
|---|