시장 데이터를 불러오는 중
전체 종목
iShares Residential and Multisector Real Estate ETF 과거 주가
iShares Residential and Multisector Real Estate ETF · REZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Residential and Multisector Real Estate ETF · REZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,903 | ₩118,176 | ₩116,582 | ₩117,707 | +0.69% | 16.8만 |
| 2026.10.08 | ₩115,416 | ₩116,863 | ₩115,041 | ₩116,488 | +0.93% | 23만 |
| 2026.10.07 | ₩117,453 | ₩117,466 | ₩115,282 | ₩115,309 | -1.83% | 14.5만 |
| 2026.10.06 | ₩116,957 | ₩118,203 | ₩116,582 | ₩117,466 | +0.44% | 15.7만 |
| 2026.10.05 | ₩117,493 | ₩117,949 | ₩116,702 | ₩116,810 | -0.58% | 17.2만 |
| 2026.10.02 | ₩117,855 | ₩118,659 | ₩117,346 | ₩117,520 | -0.28% | 32만 |
| 2026.10.01 | ₩118,056 | ₩118,444 | ₩116,970 | ₩117,493 | -0.48% | 23.9만 |
| 2026.09.30 | ₩119,972 | ₩119,972 | ₩118,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,377 |
| -1.33% |
| 19.7만 |
| 2026.09.29 | ₩119,235 | ₩119,731 | ₩118,873 | ₩119,557 | +0.27% | 2.8만 |
|---|
| 2026.09.28 | ₩119,731 | ₩119,985 | ₩119,021 | ₩119,490 | -0.20% | 3.5만 |
|---|
| 2026.09.25 | ₩119,892 | ₩119,892 | ₩118,592 | ₩119,530 | -0.30% | 4.1만 |
|---|
| 2026.09.24 | ₩120,106 | ₩120,736 | ₩119,396 | ₩119,396 | -0.59% | 2.8만 |
|---|
| 2026.09.23 | ₩119,811 | ₩120,602 | ₩119,356 | ₩119,382 | -0.36% | 10.5만 |
|---|
| 2026.09.22 | ₩120,964 | ₩121,339 | ₩120,387 | ₩120,387 | -0.48% | 2.1만 |
|---|
| 2026.09.21 | ₩120,320 | ₩121,312 | ₩120,320 | ₩121,004 | +0.57% | 2.6만 |
|---|
| 2026.09.18 | ₩121,553 | ₩121,687 | ₩120,119 | ₩120,227 | -1.09% | 5.3만 |
|---|
| 2026.09.17 | ₩122,545 | ₩122,545 | ₩121,902 | ₩122,116 | -0.35% | 3만 |
|---|
| 2026.09.16 | ₩122,424 | ₩123,322 | ₩121,325 | ₩121,861 | -0.46% | 9만 |
|---|
| 2026.09.15 | ₩123,376 | ₩123,376 | ₩121,995 | ₩122,665 | -0.58% | 11.3만 |
|---|
| 2026.09.14 | ₩123,791 | ₩125,118 | ₩123,510 | ₩123,858 | +0.05% | 2.8만 |
|---|
| 2026.09.11 | ₩124,193 | ₩124,273 | ₩123,108 | ₩123,389 | -0.65% | 1.9만 |
|---|
| 2026.09.10 | ₩124,019 | ₩124,568 | ₩122,893 | ₩123,282 | -0.59% | 4.2만 |
|---|
| 2026.09.09 | ₩124,796 | ₩124,796 | ₩123,268 | ₩123,630 | -0.93% | 15.4만 |
|---|
| 2026.09.08 | ₩124,407 | ₩126,042 | ₩124,407 | ₩124,943 | +0.43% | 3.4만 |
|---|
| 2026.09.04 | ₩125,654 | ₩126,551 | ₩124,903 | ₩124,957 | -0.55% | 3.1만 |
|---|
| 2026.09.03 | ₩126,565 | ₩126,618 | ₩125,895 | ₩126,324 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩126,364 | ₩126,458 | ₩124,997 | ₩125,908 | -0.36% | 3.7만 |
|---|
| 2026.09.01 | ₩125,680 | ₩127,262 | ₩125,680 | ₩126,404 | +0.58% | 7만 |
|---|
| 2026.08.31 | ₩126,230 | ₩126,310 | ₩124,970 | ₩125,654 | -0.46% | 19.9만 |
|---|
| 2026.08.28 | ₩127,851 | ₩127,851 | ₩126,739 | ₩126,819 | -0.81% | 3.2만 |
|---|
| 2026.08.27 | ₩127,932 | ₩128,133 | ₩127,087 | ₩127,168 | -0.60% | 4.1만 |
|---|
| 2026.08.26 | ₩129,915 | ₩129,928 | ₩128,923 | ₩128,923 | -0.76% | 4.4만 |
|---|
| 2026.08.25 | ₩129,660 | ₩130,049 | ₩128,789 | ₩129,634 | -0.02% | 17.6만 |
|---|
| 2026.08.24 | ₩128,990 | ₩130,518 | ₩128,789 | ₩129,660 | +0.52% | 3.6만 |
|---|
| 2026.08.21 | ₩128,736 | ₩129,124 | ₩127,838 | ₩128,763 | +0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩127,731 | ₩128,910 | ₩127,704 | ₩128,320 | +0.46% | 2.2만 |
|---|
| 2026.08.19 | ₩127,074 | ₩127,865 | ₩126,953 | ₩127,704 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩127,369 | ₩127,798 | ₩126,498 | ₩126,498 | -0.68% | 4.6만 |
|---|
| 2026.08.17 | ₩127,691 | ₩127,691 | ₩126,632 | ₩126,752 | -0.73% | 2.3만 |
|---|
| 2026.08.14 | ₩127,543 | ₩128,267 | ₩127,396 | ₩127,851 | +0.24% | 3.3만 |
|---|
| 2026.08.13 | ₩126,270 | ₩128,039 | ₩126,270 | ₩127,516 | +0.99% | 15.2만 |
|---|
| 2026.08.12 | ₩124,863 | ₩125,855 | ₩124,863 | ₩125,546 | +0.55% | 2.4만 |
|---|
| 2026.08.11 | ₩126,685 | ₩126,685 | ₩124,622 | ₩124,662 | -1.60% | 8.7만 |
|---|
| 2026.08.10 | ₩128,629 | ₩128,629 | ₩127,034 | ₩127,396 | -0.96% | 6.1만 |
|---|
| 2026.08.07 | ₩128,454 | ₩129,620 | ₩128,133 | ₩129,446 | +0.77% | 1.8만 |
|---|
| 2026.08.06 | ₩129,969 | ₩130,156 | ₩128,227 | ₩128,602 | -1.05% | 6.6만 |
|---|
| 2026.08.05 | ₩128,401 | ₩129,459 | ₩128,093 | ₩129,459 | +0.82% | 6만 |
|---|
| 2026.08.04 | ₩127,878 | ₩128,374 | ₩126,417 | ₩128,267 | +0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩128,789 | ₩130,022 | ₩128,320 | ₩128,669 | -0.09% | 3.5만 |
|---|
| 2026.07.31 | ₩128,964 | ₩129,325 | ₩127,315 | ₩128,789 | -0.14% | 3.1만 |
|---|
| 2026.07.30 | ₩131,952 | ₩131,952 | ₩127,985 | ₩128,776 | -2.41% | 4.7만 |
|---|
| 2026.07.29 | ₩133,185 | ₩133,453 | ₩132,180 | ₩132,649 | -0.40% | 4.9만 |
|---|
| 2026.07.28 | ₩134,578 | ₩134,578 | ₩132,568 | ₩132,729 | -1.37% | 4.6만 |
|---|
| 2026.07.27 | ₩132,823 | ₩133,694 | ₩132,327 | ₩132,394 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩131,965 | ₩133,319 | ₩131,818 | ₩133,091 | +0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩130,572 | ₩132,032 | ₩130,505 | ₩131,255 | +0.52% | 4.7만 |
|---|
| 2026.07.22 | ₩131,483 | ₩131,590 | ₩130,304 | ₩130,665 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩130,732 | ₩131,443 | ₩130,679 | ₩131,148 | +0.32% | 3.2만 |
|---|
| 2026.07.20 | ₩130,840 | ₩131,496 | ₩130,237 | ₩130,840 | 0.00% | 2.8만 |
|---|
| 2026.07.17 | ₩131,898 | ₩132,970 | ₩130,451 | ₩131,067 | -0.63% | 4만 |
|---|
| 2026.07.16 | ₩127,932 | ₩131,483 | ₩127,932 | ₩131,483 | +2.78% | 3.9만 |
|---|
| 2026.07.15 | ₩128,709 | ₩129,044 | ₩127,141 | ₩127,476 | -0.96% | 7.4만 |
|---|
| 2026.07.14 | ₩128,736 | ₩129,138 | ₩128,307 | ₩128,535 | -0.16% | 4.1만 |
|---|
| 2026.07.13 | ₩127,892 | ₩129,124 | ₩127,892 | ₩128,736 | +0.66% | 4.8만 |
|---|
| 2026.07.10 | ₩128,066 | ₩128,066 | ₩126,270 | ₩127,302 | -0.60% | 3.1만 |
|---|
| 2026.07.09 | ₩128,213 | ₩128,655 | ₩127,248 | ₩127,302 | -0.71% | 3만 |
|---|
| 2026.07.08 | ₩130,639 | ₩130,639 | ₩128,093 | ₩128,093 | -1.95% | 3.3만 |
|---|
| 2026.07.07 | ₩130,263 | ₩132,180 | ₩129,687 | ₩130,732 | +0.36% | 4.5만 |
|---|
| 2026.07.06 | ₩130,330 | ₩130,545 | ₩128,789 | ₩129,124 | -0.93% | 3.5만 |
|---|
| 2026.07.02 | ₩128,548 | ₩130,598 | ₩128,548 | ₩130,572 | +1.57% | 3.3만 |
|---|
| 2026.07.01 | ₩126,752 | ₩129,017 | ₩126,752 | ₩128,213 | +1.15% | 3.7만 |
|---|
| 2026.06.30 | ₩126,458 | ₩127,838 | ₩126,297 | ₩126,886 | +0.34% | 3만 |
|---|
| 2026.06.29 | ₩127,275 | ₩127,838 | ₩126,283 | ₩127,838 | +0.44% | 5만 |
|---|
| 2026.06.26 | ₩126,243 | ₩127,624 | ₩126,243 | ₩127,436 | +0.94% | 2.2만 |
|---|
| 2026.06.25 | ₩124,568 | ₩125,412 | ₩124,005 | ₩125,305 | +0.59% | 1.8만 |
|---|
| 2026.06.24 | ₩123,295 | ₩124,783 | ₩123,067 | ₩123,979 | +0.55% | 8.2만 |
|---|
| 2026.06.23 | ₩121,111 | ₩123,148 | ₩121,111 | ₩122,880 | +1.46% | 2.1만 |
|---|
| 2026.06.22 | ₩119,583 | ₩120,883 | ₩119,114 | ₩120,642 | +0.89% | 4.2만 |
|---|
| 2026.06.18 | ₩120,454 | ₩120,454 | ₩119,141 | ₩119,382 | -0.89% | 2.5만 |
|---|
| 2026.06.17 | ₩122,223 | ₩122,223 | ₩119,074 | ₩119,315 | -2.38% | 3.3만 |
|---|
| 2026.06.16 | ₩122,974 | ₩123,268 | ₩121,955 | ₩122,263 | -0.58% | 9.4만 |
|---|
| 2026.06.15 | ₩123,496 | ₩123,952 | ₩122,062 | ₩122,371 | -0.91% | 6.6만 |
|---|
| 2026.06.12 | ₩124,059 | ₩124,515 | ₩123,938 | ₩124,354 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩124,193 | ₩124,716 | ₩123,255 | ₩123,255 | -0.76% | 1.7만 |
|---|
| 2026.06.10 | ₩123,429 | ₩124,876 | ₩123,349 | ₩123,925 | +0.40% | 2.6만 |
|---|
| 2026.06.09 | ₩119,985 | ₩123,242 | ₩119,985 | ₩122,840 | +2.38% | 2.3만 |
|---|
| 2026.06.08 | ₩121,714 | ₩121,714 | ₩119,342 | ₩119,637 | -1.71% | 1.9만 |
|---|
| 2026.06.05 | ₩119,423 | ₩122,786 | ₩119,423 | ₩121,634 | +1.85% | 2.5만 |
|---|
| 2026.06.04 | ₩119,892 | ₩119,932 | ₩118,619 | ₩119,892 | 0.00% | 2.8만 |
|---|
| 2026.06.03 | ₩117,949 | ₩119,074 | ₩117,949 | ₩118,337 | +0.33% | 5.7만 |
|---|
| 2026.06.02 | ₩118,016 | ₩118,016 | ₩117,265 | ₩117,774 | -0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩119,516 | ₩120,066 | ₩117,801 | ₩117,801 | -1.44% | 2.4만 |
|---|
| 2026.05.29 | ₩121,459 | ₩121,526 | ₩120,200 | ₩120,267 | -0.98% | 3.6만 |
|---|
| 2026.05.28 | ₩122,652 | ₩123,134 | ₩122,009 | ₩122,116 | -0.44% | 1.8만 |
|---|
| 2026.05.27 | ₩123,335 | ₩124,139 | ₩122,987 | ₩122,987 | -0.28% | 2만 |
|---|
| 2026.05.26 | ₩123,416 | ₩124,086 | ₩123,054 | ₩123,536 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩123,349 | ₩123,536 | ₩122,505 | ₩123,322 | -0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩122,076 | ₩122,799 | ₩121,808 | ₩122,786 | +0.58% | 3.6만 |
|---|
| 2026.05.20 | ₩122,116 | ₩123,201 | ₩122,089 | ₩123,201 | +0.89% | 1.9만 |
|---|
| 2026.05.19 | ₩121,232 | ₩122,076 | ₩120,669 | ₩122,062 | +0.69% | 3.1만 |
|---|
| 2026.05.18 | ₩119,784 | ₩121,513 | ₩119,758 | ₩121,178 | +1.16% | 2.9만 |
|---|
| 2026.05.15 | ₩122,223 | ₩122,223 | ₩119,758 | ₩119,758 | -2.02% | 3.8만 |
|---|
| 2026.05.14 | ₩123,751 | ₩123,751 | ₩122,223 | ₩122,237 | -1.22% | 2.7만 |
|---|
| 2026.05.13 | ₩122,558 | ₩123,295 | ₩122,036 | ₩123,268 | +0.58% | 2.9만 |
|---|
| 2026.05.12 | ₩123,054 | ₩123,215 | ₩121,754 | ₩123,108 | +0.04% | 2만 |
|---|
| 2026.05.11 | ₩122,290 | ₩122,947 | ₩121,969 | ₩122,478 | +0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩122,076 | ₩123,014 | ₩122,076 | ₩122,170 | +0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩121,352 | ₩122,156 | ₩120,307 | ₩121,714 | +0.30% | 2.5만 |
|---|
| 2026.05.06 | ₩121,044 | ₩122,491 | ₩120,990 | ₩122,183 | +0.94% | 2.1만 |
|---|
| 2026.05.05 | ₩120,495 | ₩120,776 | ₩119,396 | ₩120,401 | -0.08% | 3.5만 |
|---|
| 2026.05.04 | ₩120,468 | ₩121,392 | ₩119,758 | ₩120,079 | -0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩121,031 | ₩121,419 | ₩120,454 | ₩120,776 | -0.21% | 3.4만 |
|---|
| 2026.04.30 | ₩119,141 | ₩121,044 | ₩119,141 | ₩121,031 | +1.59% | 3.6만 |
|---|
| 2026.04.29 | ₩119,717 | ₩120,642 | ₩119,114 | ₩119,289 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩118,699 | ₩120,253 | ₩118,431 | ₩120,052 | +1.14% | 5.2만 |
|---|
| 2026.04.27 | ₩117,922 | ₩119,007 | ₩117,922 | ₩118,176 | +0.22% | 6.1만 |
|---|
| 2026.04.24 | ₩118,176 | ₩118,967 | ₩117,734 | ₩118,257 | +0.07% | 5.2만 |
|---|
| 2026.04.23 | ₩115,805 | ₩118,337 | ₩115,805 | ₩118,203 | +2.07% | 4.6만 |
|---|
| 2026.04.22 | ₩117,882 | ₩118,190 | ₩115,014 | ₩115,617 | -1.92% | 6.7만 |
|---|
| 2026.04.21 | ₩119,851 | ₩119,851 | ₩117,386 | ₩117,868 | -1.65% | 6.9만 |
|---|
| 2026.04.20 | ₩119,315 | ₩120,200 | ₩119,315 | ₩120,160 | +0.71% | 4.4만 |
|---|
| 2026.04.17 | ₩118,793 | ₩119,865 | ₩118,377 | ₩119,650 | +0.72% | 8.7만 |
|---|
| 2026.04.16 | ₩118,016 | ₩118,605 | ₩117,882 | ₩118,364 | +0.30% | 2.9만 |
|---|
| 2026.04.15 | ₩117,895 | ₩118,002 | ₩117,158 | ₩117,975 | +0.07% | 3.8만 |
|---|
| 2026.04.14 | ₩116,193 | ₩118,002 | ₩116,193 | ₩117,989 | +1.55% | 4.1만 |
|---|
| 2026.04.13 | ₩116,421 | ₩116,421 | ₩115,456 | ₩116,314 | -0.09% | 3.4만 |
|---|
| 2026.04.10 | ₩116,314 | ₩117,064 | ₩116,193 | ₩116,662 | +0.30% | 7.6만 |
|---|
| 2026.04.09 | ₩115,282 | ₩117,386 | ₩115,148 | ₩116,247 | +0.84% | 3.2만 |
|---|
| 2026.04.08 | ₩115,349 | ₩115,791 | ₩115,121 | ₩115,630 | +0.24% | 3만 |
|---|
| 2026.04.07 | ₩113,232 | ₩114,411 | ₩113,232 | ₩113,969 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩113,701 | ₩114,264 | ₩113,540 | ₩113,567 | -0.12% | 4.9만 |
|---|
| 2026.04.02 | ₩112,026 | ₩114,022 | ₩112,026 | ₩113,982 | +1.75% | 2.3만 |
|---|
| 2026.04.01 | ₩111,382 | ₩112,562 | ₩111,262 | ₩112,186 | +0.72% | 6.4만 |
|---|
| 2026.03.31 | ₩111,490 | ₩112,160 | ₩110,444 | ₩111,503 | +0.01% | 2.8만 |
|---|
| 2026.03.30 | ₩111,289 | ₩111,999 | ₩109,989 | ₩110,377 | -0.82% | 5.2만 |
|---|
| 2026.03.27 | ₩111,208 | ₩111,449 | ₩110,056 | ₩110,217 | -0.89% | 4만 |
|---|
| 2026.03.26 | ₩110,980 | ₩112,160 | ₩110,913 | ₩111,128 | +0.13% | 3.1만 |
|---|
| 2026.03.25 | ₩111,570 | ₩111,892 | ₩110,833 | ₩111,141 | -0.38% | 3.1만 |
|---|
| 2026.03.24 | ₩110,833 | ₩111,945 | ₩110,485 | ₩111,181 | +0.31% | 4.4만 |
|---|
| 2026.03.23 | ₩112,052 | ₩113,205 | ₩111,329 | ₩111,409 | -0.57% | 6.2만 |
|---|
| 2026.03.20 | ₩114,813 | ₩114,813 | ₩110,284 | ₩110,887 | -3.42% | 9.4만 |
|---|
| 2026.03.19 | ₩115,711 | ₩116,354 | ₩114,800 | ₩115,054 | -0.57% | 4만 |
|---|
| 2026.03.18 | ₩117,399 | ₩117,627 | ₩116,032 | ₩116,073 | -1.13% | 4.2만 |
|---|
| 2026.03.17 | ₩118,083 | ₩118,833 | ₩117,855 | ₩118,069 | -0.01% | 4.3만 |
|---|
| 2026.03.16 | ₩117,547 | ₩118,310 | ₩117,265 | ₩117,439 | -0.09% | 6.1만 |
|---|
| 2026.03.13 | ₩117,815 | ₩118,083 | ₩116,769 | ₩116,823 | -0.84% | 2.4만 |
|---|
| 2026.03.12 | ₩116,140 | ₩117,815 | ₩116,140 | ₩116,877 | +0.63% | 1.9만 |
|---|
| 2026.03.11 | ₩118,498 | ₩118,498 | ₩116,702 | ₩116,997 | -1.27% | 4.7만 |
|---|
| 2026.03.10 | ₩118,471 | ₩119,865 | ₩117,908 | ₩118,766 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩117,774 | ₩119,275 | ₩116,582 | ₩118,967 | +1.01% | 3.1만 |
|---|
| 2026.03.06 | ₩118,083 | ₩118,686 | ₩117,319 | ₩118,592 | +0.43% | 7.9만 |
|---|
| 2026.03.05 | ₩118,954 | ₩119,168 | ₩118,042 | ₩119,168 | +0.18% | 4.9만 |
|---|
| 2026.03.04 | ₩119,490 | ₩120,052 | ₩118,806 | ₩120,039 | +0.46% | 3.6만 |
|---|
| 2026.03.03 | ₩119,342 | ₩120,347 | ₩118,190 | ₩119,811 | +0.39% | 8.2만 |
|---|
| 2026.03.02 | ₩119,851 | ₩121,191 | ₩119,449 | ₩120,749 | +0.75% | 6.7만 |
|---|
| 2026.02.27 | ₩120,280 | ₩121,339 | ₩119,838 | ₩120,026 | -0.21% | 4.8만 |
|---|
| 2026.02.26 | ₩120,066 | ₩120,722 | ₩119,758 | ₩120,481 | +0.35% | 3.4만 |
|---|
| 2026.02.25 | ₩119,717 | ₩120,052 | ₩118,967 | ₩119,557 | -0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩119,878 | ₩120,066 | ₩118,887 | ₩119,744 | -0.11% | 3.4만 |
|---|
| 2026.02.23 | ₩119,061 | ₩120,374 | ₩119,061 | ₩119,637 | +0.48% | 8.2만 |
|---|
| 2026.02.20 | ₩118,927 | ₩119,262 | ₩118,471 | ₩119,114 | +0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩119,128 | ₩119,664 | ₩118,190 | ₩118,672 | -0.38% | 4.4만 |
|---|
| 2026.02.18 | ₩120,642 | ₩120,642 | ₩119,034 | ₩119,128 | -1.26% | 9.3만 |
|---|
| 2026.02.17 | ₩119,985 | ₩120,923 | ₩119,289 | ₩120,803 | +0.68% | 6.6만 |
|---|
| 2026.02.13 | ₩117,707 | ₩119,610 | ₩117,453 | ₩119,315 | +1.37% | 9.3만 |
|---|
| 2026.02.12 | ₩119,382 | ₩119,985 | ₩117,466 | ₩118,029 | -1.13% | 11.6만 |
|---|
| 2026.02.11 | ₩118,230 | ₩119,704 | ₩118,096 | ₩118,994 | +0.65% | 17.2만 |
|---|
| 2026.02.10 | ₩115,657 | ₩117,761 | ₩115,657 | ₩117,547 | +1.63% | 11.1만 |
|---|
| 2026.02.09 | ₩115,161 | ₩115,764 | ₩114,867 | ₩115,657 | +0.43% | 8.2만 |
|---|
| 2026.02.06 | ₩113,942 | ₩115,349 | ₩113,942 | ₩115,135 | +1.05% | 9.2만 |
|---|
| 2026.02.05 | ₩112,950 | ₩113,928 | ₩112,307 | ₩113,339 | +0.34% | 9.3만 |
|---|
| 2026.02.04 | ₩112,401 | ₩113,928 | ₩112,320 | ₩113,124 | +0.64% | 5.4만 |
|---|
| 2026.02.03 | ₩111,329 | ₩111,972 | ₩110,364 | ₩111,972 | +0.58% | 12.4만 |
|---|
| 2026.02.02 | ₩112,977 | ₩112,977 | ₩111,396 | ₩111,396 | -1.40% | 7.3만 |
|---|
| 2026.01.30 | ₩111,838 | ₩112,602 | ₩111,168 | ₩112,602 | +0.68% | 10.2만 |
|---|
| 2026.01.29 | ₩111,181 | ₩112,280 | ₩110,578 | ₩111,811 | +0.57% | 7.1만 |
|---|
| 2026.01.28 | ₩111,945 | ₩112,240 | ₩110,444 | ₩110,552 | -1.24% | 7.5만 |
|---|
| 2026.01.27 | ₩112,307 | ₩112,602 | ₩111,918 | ₩111,985 | -0.29% | 7.8만 |
|---|
| 2026.01.26 | ₩113,352 | ₩113,352 | ₩112,052 | ₩112,294 | -0.93% | 7.1만 |
|---|
| 2026.01.23 | ₩112,320 | ₩113,165 | ₩112,173 | ₩113,084 | +0.68% | 6.5만 |
|---|
| 2026.01.22 | ₩114,049 | ₩114,116 | ₩112,374 | ₩112,481 | -1.37% | 7.9만 |
|---|
| 2026.01.21 | ₩114,357 | ₩114,572 | ₩113,191 | ₩114,130 | -0.20% | 6.1만 |
|---|
| 2026.01.20 | ₩114,826 | ₩114,947 | ₩113,674 | ₩113,982 | -0.74% | 11.6만 |
|---|
| 2026.01.16 | ₩113,821 | ₩115,898 | ₩113,821 | ₩115,791 | +1.73% | 4.7만 |
|---|
| 2026.01.15 | ₩113,768 | ₩114,907 | ₩113,741 | ₩114,170 | +0.35% | 7만 |
|---|
| 2026.01.14 | ₩112,374 | ₩113,567 | ₩112,213 | ₩113,553 | +1.05% | 6.5만 |
|---|
| 2026.01.13 | ₩111,892 | ₩112,374 | ₩110,793 | ₩112,334 | +0.40% | 4.8만 |
|---|
| 2026.01.12 | ₩112,146 | ₩112,990 | ₩111,798 | ₩112,026 | -0.11% | 5.5만 |
|---|
| 2026.01.09 | ₩112,200 | ₩112,923 | ₩111,717 | ₩111,811 | -0.35% | 6.7만 |
|---|
| 2026.01.08 | ₩110,619 | ₩112,267 | ₩110,391 | ₩112,213 | +1.44% | 7.2만 |
|---|
| 2026.01.07 | ₩112,334 | ₩112,642 | ₩110,873 | ₩110,873 | -1.30% | 12.1만 |
|---|
| 2026.01.06 | ₩109,788 | ₩112,146 | ₩109,788 | ₩111,892 | +1.92% | 6만 |
|---|
| 2026.01.05 | ₩110,511 | ₩110,739 | ₩109,372 | ₩110,056 | -0.41% | 8.3만 |
|---|
| 2026.01.02 | ₩110,672 | ₩111,088 | ₩109,908 | ₩110,779 | +0.10% | 7.2만 |
|---|
| 2025.12.31 | ₩111,610 | ₩111,959 | ₩110,739 | ₩110,739 | -0.78% | 12만 |
|---|
| 2025.12.30 | ₩111,758 | ₩111,892 | ₩111,342 | ₩111,704 | -0.05% | 5.6만 |
|---|
| 2025.12.29 | ₩111,570 | ₩111,664 | ₩111,208 | ₩111,664 | +0.08% | 5.5만 |
|---|
| 2025.12.26 | ₩110,860 | ₩111,235 | ₩110,686 | ₩111,141 | +0.25% | 6만 |
|---|
| 2025.12.24 | ₩110,217 | ₩111,181 | ₩110,217 | ₩111,061 | +0.77% | 3.2만 |
|---|
| 2025.12.23 | ₩110,592 | ₩110,592 | ₩109,949 | ₩110,270 | -0.29% | 4.3만 |
|---|
| 2025.12.22 | ₩109,855 | ₩110,686 | ₩109,627 | ₩110,525 | +0.61% | 5.1만 |
|---|
| 2025.12.19 | ₩110,632 | ₩110,779 | ₩109,761 | ₩109,774 | -0.78% | 6.8만 |
|---|
| 2025.12.18 | ₩111,999 | ₩111,999 | ₩110,739 | ₩110,927 | -0.96% | 6만 |
|---|
| 2025.12.17 | ₩110,458 | ₩111,865 | ₩110,458 | ₩111,396 | +0.85% | 26.2만 |
|---|
| 2025.12.16 | ₩111,114 | ₩111,382 | ₩110,310 | ₩110,525 | -0.53% | 6.1만 |
|---|
| 2025.12.15 | ₩111,851 | ₩112,709 | ₩111,851 | ₩112,387 | +0.48% | 8.8만 |
|---|
| 2025.12.12 | ₩111,181 | ₩111,744 | ₩110,994 | ₩111,315 | +0.12% | 16.6만 |
|---|
| 2025.12.11 | ₩111,530 | ₩111,717 | ₩110,485 | ₩110,806 | -0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩112,213 | ₩112,334 | ₩111,302 | ₩111,369 | -0.75% | 15.9만 |
|---|
| 2025.12.09 | ₩113,674 | ₩114,036 | ₩111,717 | ₩111,731 | -1.71% | 7.4만 |
|---|
| 2025.12.08 | ₩114,746 | ₩114,746 | ₩113,299 | ₩113,299 | -1.26% | 9.3만 |
|---|
| 2025.12.05 | ₩115,202 | ₩115,202 | ₩114,491 | ₩114,612 | -0.51% | 4.8만 |
|---|
| 2025.12.04 | ₩115,108 | ₩116,086 | ₩114,960 | ₩115,014 | -0.08% | 7.7만 |
|---|
| 2025.12.03 | ₩115,818 | ₩115,992 | ₩115,228 | ₩115,416 | -0.35% | 4만 |
|---|
| 2025.12.02 | ₩116,153 | ₩116,300 | ₩115,389 | ₩116,032 | -0.10% | 2.9만 |
|---|
| 2025.12.01 | ₩116,930 | ₩116,930 | ₩115,898 | ₩116,032 | -0.77% | 7.5만 |
|---|
| 2025.11.28 | ₩116,743 | ₩117,694 | ₩116,743 | ₩117,319 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩115,724 | ₩117,225 | ₩115,724 | ₩116,783 | +0.91% | 4.5만 |
|---|
| 2025.11.25 | ₩115,403 | ₩116,568 | ₩115,255 | ₩116,086 | +0.59% | 7.9만 |
|---|
| 2025.11.24 | ₩114,840 | ₩115,215 | ₩114,170 | ₩114,920 | +0.07% | 11.2만 |
|---|
| 2025.11.21 | ₩113,191 | ₩114,974 | ₩113,084 | ₩114,679 | +1.31% | 5.7만 |
|---|
| 2025.11.20 | ₩113,647 | ₩114,250 | ₩112,950 | ₩112,964 | -0.60% | 3.2만 |
|---|
| 2025.11.19 | ₩113,325 | ₩113,607 | ₩112,655 | ₩112,789 | -0.47% | 6.8만 |
|---|
| 2025.11.18 | ₩113,111 | ₩113,955 | ₩113,111 | ₩113,473 | +0.32% | 2.8만 |
|---|
| 2025.11.17 | ₩113,258 | ₩113,781 | ₩112,923 | ₩113,017 | -0.21% | 4.1만 |
|---|
| 2025.11.14 | ₩112,374 | ₩113,258 | ₩112,374 | ₩113,031 | +0.58% | 5.5만 |
|---|
| 2025.11.13 | ₩112,441 | ₩112,789 | ₩112,119 | ₩112,146 | -0.26% | 4.3만 |
|---|
| 2025.11.12 | ₩112,923 | ₩113,593 | ₩112,816 | ₩112,816 | -0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩112,629 | ₩113,714 | ₩112,629 | ₩113,647 | +0.90% | 11만 |
|---|
| 2025.11.10 | ₩112,682 | ₩112,709 | ₩111,798 | ₩112,334 | -0.31% | 3.3만 |
|---|
| 2025.11.07 | ₩111,114 | ₩112,588 | ₩111,114 | ₩112,588 | +1.33% | 4.1만 |
|---|
| 2025.11.06 | ₩111,275 | ₩111,329 | ₩110,753 | ₩110,753 | -0.47% | 4.7만 |
|---|
| 2025.11.05 | ₩111,007 | ₩111,771 | ₩110,846 | ₩111,449 | +0.40% | 2.6만 |
|---|
| 2025.11.04 | ₩110,083 | ₩110,686 | ₩109,493 | ₩110,632 | +0.50% | 3.4만 |
|---|
| 2025.11.03 | ₩108,609 | ₩110,042 | ₩108,501 | ₩110,042 | +1.32% | 5.7만 |
|---|
| 2025.10.31 | ₩109,346 | ₩110,377 | ₩109,078 | ₩109,975 | +0.58% | 5.6만 |
|---|
| 2025.10.30 | ₩108,568 | ₩110,069 | ₩108,568 | ₩109,788 | +1.12% | 6.2만 |
|---|
| 2025.10.29 | ₩110,779 | ₩111,409 | ₩108,367 | ₩108,890 | -1.71% | 11.7만 |
|---|
| 2025.10.28 | ₩114,813 | ₩114,813 | ₩111,503 | ₩111,583 | -2.81% | 8.6만 |
|---|
| 2025.10.27 | ₩113,862 | ₩114,398 | ₩113,245 | ₩114,398 | +0.47% | 4만 |
|---|
| 2025.10.24 | ₩113,741 | ₩114,290 | ₩113,647 | ₩113,647 | -0.08% | 9만 |
|---|
| 2025.10.23 | ₩114,116 | ₩114,116 | ₩112,682 | ₩113,299 | -0.72% | 4.5만 |
|---|
| 2025.10.22 | ₩113,258 | ₩113,915 | ₩112,910 | ₩113,808 | +0.49% | 6.7만 |
|---|
| 2025.10.21 | ₩113,808 | ₩114,036 | ₩112,856 | ₩113,031 | -0.68% | 2.2만 |
|---|
| 2025.10.20 | ₩113,205 | ₩113,821 | ₩113,017 | ₩113,821 | +0.54% | 2.3만 |
|---|
| 2025.10.17 | ₩111,905 | ₩112,897 | ₩111,691 | ₩112,789 | +0.79% | 2.8만 |
|---|
| 2025.10.16 | ₩111,985 | ₩112,347 | ₩111,369 | ₩111,798 | -0.17% | 8만 |
|---|
| 2025.10.15 | ₩111,021 | ₩112,361 | ₩110,967 | ₩111,557 | +0.48% | 2.4만 |
|---|
| 2025.10.14 | ₩109,734 | ₩110,927 | ₩109,734 | ₩110,927 | +1.09% | 3.3만 |
|---|
| 2025.10.13 | ₩109,171 | ₩109,788 | ₩109,011 | ₩109,788 | +0.56% | 2.3만 |
|---|
| 2025.10.10 | ₩109,975 | ₩110,056 | ₩109,011 | ₩109,171 | -0.73% | 2.6만 |
|---|