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 | ₩117,011 | ₩118,285 | ₩116,689 | ₩117,815 | +0.69% | 16.8만 |
| 2026.10.08 | ₩115,522 | ₩116,970 | ₩115,146 | ₩116,595 | +0.93% | 23만 |
| 2026.10.07 | ₩117,561 | ₩117,574 | ₩115,388 | ₩115,415 | -1.83% | 14.5만 |
| 2026.10.06 | ₩117,064 | ₩118,312 | ₩116,689 | ₩117,574 | +0.44% | 15.7만 |
| 2026.10.05 | ₩117,601 | ₩118,057 | ₩116,809 | ₩116,917 | -0.58% | 17.2만 |
| 2026.10.02 | ₩117,963 | ₩118,768 | ₩117,453 | ₩117,628 | -0.28% | 32만 |
| 2026.10.01 | ₩118,164 | ₩118,553 | ₩117,078 | ₩117,601 | -0.48% | 23.9만 |
| 2026.09.30 | ₩120,082 | ₩120,082 | ₩118,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,486 |
| -1.33% |
| 19.7만 |
| 2026.09.29 | ₩119,344 | ₩119,841 | ₩118,982 | ₩119,666 | +0.27% | 2.8만 |
|---|
| 2026.09.28 | ₩119,841 | ₩120,096 | ₩119,130 | ₩119,599 | -0.20% | 3.5만 |
|---|
| 2026.09.25 | ₩120,002 | ₩120,002 | ₩118,701 | ₩119,639 | -0.30% | 4.1만 |
|---|
| 2026.09.24 | ₩120,216 | ₩120,847 | ₩119,505 | ₩119,505 | -0.59% | 2.8만 |
|---|
| 2026.09.23 | ₩119,921 | ₩120,713 | ₩119,465 | ₩119,492 | -0.36% | 10.5만 |
|---|
| 2026.09.22 | ₩121,075 | ₩121,450 | ₩120,498 | ₩120,498 | -0.48% | 2.1만 |
|---|
| 2026.09.21 | ₩120,431 | ₩121,423 | ₩120,431 | ₩121,115 | +0.57% | 2.6만 |
|---|
| 2026.09.18 | ₩121,665 | ₩121,799 | ₩120,230 | ₩120,337 | -1.09% | 5.3만 |
|---|
| 2026.09.17 | ₩122,657 | ₩122,657 | ₩122,014 | ₩122,228 | -0.35% | 3만 |
|---|
| 2026.09.16 | ₩122,537 | ₩123,435 | ₩121,437 | ₩121,973 | -0.46% | 9만 |
|---|
| 2026.09.15 | ₩123,489 | ₩123,489 | ₩122,107 | ₩122,778 | -0.58% | 11.3만 |
|---|
| 2026.09.14 | ₩123,905 | ₩125,233 | ₩123,623 | ₩123,972 | +0.05% | 2.8만 |
|---|
| 2026.09.11 | ₩124,307 | ₩124,388 | ₩123,221 | ₩123,502 | -0.65% | 1.9만 |
|---|
| 2026.09.10 | ₩124,133 | ₩124,683 | ₩123,006 | ₩123,395 | -0.59% | 4.2만 |
|---|
| 2026.09.09 | ₩124,911 | ₩124,911 | ₩123,382 | ₩123,744 | -0.93% | 15.4만 |
|---|
| 2026.09.08 | ₩124,522 | ₩126,158 | ₩124,522 | ₩125,058 | +0.43% | 3.4만 |
|---|
| 2026.09.04 | ₩125,769 | ₩126,668 | ₩125,018 | ₩125,072 | -0.55% | 3.1만 |
|---|
| 2026.09.03 | ₩126,681 | ₩126,735 | ₩126,010 | ₩126,440 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩126,480 | ₩126,574 | ₩125,112 | ₩126,024 | -0.36% | 3.7만 |
|---|
| 2026.09.01 | ₩125,796 | ₩127,379 | ₩125,796 | ₩126,520 | +0.58% | 7만 |
|---|
| 2026.08.31 | ₩126,346 | ₩126,426 | ₩125,085 | ₩125,769 | -0.46% | 19.9만 |
|---|
| 2026.08.28 | ₩127,969 | ₩127,969 | ₩126,855 | ₩126,936 | -0.81% | 3.2만 |
|---|
| 2026.08.27 | ₩128,049 | ₩128,250 | ₩127,204 | ₩127,285 | -0.60% | 4.1만 |
|---|
| 2026.08.26 | ₩130,034 | ₩130,048 | ₩129,042 | ₩129,042 | -0.76% | 4.4만 |
|---|
| 2026.08.25 | ₩129,779 | ₩130,168 | ₩128,908 | ₩129,753 | -0.02% | 17.6만 |
|---|
| 2026.08.24 | ₩129,109 | ₩130,638 | ₩128,908 | ₩129,779 | +0.52% | 3.6만 |
|---|
| 2026.08.21 | ₩128,854 | ₩129,243 | ₩127,955 | ₩128,881 | +0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩127,848 | ₩129,028 | ₩127,821 | ₩128,438 | +0.46% | 2.2만 |
|---|
| 2026.08.19 | ₩127,191 | ₩127,982 | ₩127,070 | ₩127,821 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩127,486 | ₩127,915 | ₩126,614 | ₩126,614 | -0.68% | 4.6만 |
|---|
| 2026.08.17 | ₩127,808 | ₩127,808 | ₩126,748 | ₩126,869 | -0.73% | 2.3만 |
|---|
| 2026.08.14 | ₩127,660 | ₩128,384 | ₩127,513 | ₩127,969 | +0.24% | 3.3만 |
|---|
| 2026.08.13 | ₩126,386 | ₩128,156 | ₩126,386 | ₩127,633 | +0.99% | 15.2만 |
|---|
| 2026.08.12 | ₩124,978 | ₩125,970 | ₩124,978 | ₩125,662 | +0.55% | 2.4만 |
|---|
| 2026.08.11 | ₩126,802 | ₩126,802 | ₩124,736 | ₩124,776 | -1.60% | 8.7만 |
|---|
| 2026.08.10 | ₩128,747 | ₩128,747 | ₩127,151 | ₩127,513 | -0.96% | 6.1만 |
|---|
| 2026.08.07 | ₩128,572 | ₩129,739 | ₩128,250 | ₩129,565 | +0.77% | 1.8만 |
|---|
| 2026.08.06 | ₩130,088 | ₩130,276 | ₩128,344 | ₩128,720 | -1.05% | 6.6만 |
|---|
| 2026.08.05 | ₩128,519 | ₩129,578 | ₩128,210 | ₩129,578 | +0.82% | 6만 |
|---|
| 2026.08.04 | ₩127,995 | ₩128,492 | ₩126,534 | ₩128,384 | +0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩128,908 | ₩130,141 | ₩128,438 | ₩128,787 | -0.09% | 3.5만 |
|---|
| 2026.07.31 | ₩129,082 | ₩129,444 | ₩127,432 | ₩128,908 | -0.14% | 3.1만 |
|---|
| 2026.07.30 | ₩132,073 | ₩132,073 | ₩128,103 | ₩128,894 | -2.41% | 4.7만 |
|---|
| 2026.07.29 | ₩133,307 | ₩133,575 | ₩132,301 | ₩132,770 | -0.40% | 4.9만 |
|---|
| 2026.07.28 | ₩134,702 | ₩134,702 | ₩132,690 | ₩132,851 | -1.37% | 4.6만 |
|---|
| 2026.07.27 | ₩132,945 | ₩133,817 | ₩132,448 | ₩132,516 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩132,086 | ₩133,441 | ₩131,939 | ₩133,213 | +0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩130,691 | ₩132,153 | ₩130,624 | ₩131,375 | +0.52% | 4.7만 |
|---|
| 2026.07.22 | ₩131,603 | ₩131,711 | ₩130,423 | ₩130,785 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩130,852 | ₩131,563 | ₩130,799 | ₩131,268 | +0.32% | 3.2만 |
|---|
| 2026.07.20 | ₩130,960 | ₩131,617 | ₩130,356 | ₩130,960 | 0.00% | 2.8만 |
|---|
| 2026.07.17 | ₩132,019 | ₩133,092 | ₩130,571 | ₩131,188 | -0.63% | 4만 |
|---|
| 2026.07.16 | ₩128,049 | ₩131,603 | ₩128,049 | ₩131,603 | +2.78% | 3.9만 |
|---|
| 2026.07.15 | ₩128,827 | ₩129,162 | ₩127,258 | ₩127,593 | -0.96% | 7.4만 |
|---|
| 2026.07.14 | ₩128,854 | ₩129,256 | ₩128,425 | ₩128,653 | -0.16% | 4.1만 |
|---|
| 2026.07.13 | ₩128,009 | ₩129,243 | ₩128,009 | ₩128,854 | +0.66% | 4.8만 |
|---|
| 2026.07.10 | ₩128,183 | ₩128,183 | ₩126,386 | ₩127,419 | -0.60% | 3.1만 |
|---|
| 2026.07.09 | ₩128,331 | ₩128,773 | ₩127,365 | ₩127,419 | -0.71% | 3만 |
|---|
| 2026.07.08 | ₩130,758 | ₩130,758 | ₩128,210 | ₩128,210 | -1.95% | 3.3만 |
|---|
| 2026.07.07 | ₩130,383 | ₩132,301 | ₩129,806 | ₩130,852 | +0.36% | 4.5만 |
|---|
| 2026.07.06 | ₩130,450 | ₩130,665 | ₩128,908 | ₩129,243 | -0.93% | 3.5만 |
|---|
| 2026.07.02 | ₩128,666 | ₩130,718 | ₩128,666 | ₩130,691 | +1.57% | 3.3만 |
|---|
| 2026.07.01 | ₩126,869 | ₩129,136 | ₩126,869 | ₩128,331 | +1.15% | 3.7만 |
|---|
| 2026.06.30 | ₩126,574 | ₩127,955 | ₩126,413 | ₩127,003 | +0.34% | 3만 |
|---|
| 2026.06.29 | ₩127,392 | ₩127,955 | ₩126,399 | ₩127,955 | +0.44% | 5만 |
|---|
| 2026.06.26 | ₩126,359 | ₩127,741 | ₩126,359 | ₩127,553 | +0.94% | 2.2만 |
|---|
| 2026.06.25 | ₩124,683 | ₩125,528 | ₩124,119 | ₩125,420 | +0.59% | 1.8만 |
|---|
| 2026.06.24 | ₩123,408 | ₩124,897 | ₩123,180 | ₩124,092 | +0.55% | 8.2만 |
|---|
| 2026.06.23 | ₩121,222 | ₩123,261 | ₩121,222 | ₩122,993 | +1.46% | 2.1만 |
|---|
| 2026.06.22 | ₩119,693 | ₩120,994 | ₩119,224 | ₩120,753 | +0.89% | 4.2만 |
|---|
| 2026.06.18 | ₩120,565 | ₩120,565 | ₩119,251 | ₩119,492 | -0.89% | 2.5만 |
|---|
| 2026.06.17 | ₩122,335 | ₩122,335 | ₩119,183 | ₩119,425 | -2.38% | 3.3만 |
|---|
| 2026.06.16 | ₩123,087 | ₩123,382 | ₩122,067 | ₩122,376 | -0.58% | 9.4만 |
|---|
| 2026.06.15 | ₩123,610 | ₩124,066 | ₩122,174 | ₩122,483 | -0.91% | 6.6만 |
|---|
| 2026.06.12 | ₩124,173 | ₩124,629 | ₩124,052 | ₩124,468 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩124,307 | ₩124,830 | ₩123,368 | ₩123,368 | -0.76% | 1.7만 |
|---|
| 2026.06.10 | ₩123,543 | ₩124,991 | ₩123,462 | ₩124,039 | +0.40% | 2.6만 |
|---|
| 2026.06.09 | ₩120,096 | ₩123,355 | ₩120,096 | ₩122,952 | +2.38% | 2.3만 |
|---|
| 2026.06.08 | ₩121,826 | ₩121,826 | ₩119,452 | ₩119,747 | -1.71% | 1.9만 |
|---|
| 2026.06.05 | ₩119,532 | ₩122,899 | ₩119,532 | ₩121,745 | +1.85% | 2.5만 |
|---|
| 2026.06.04 | ₩120,002 | ₩120,042 | ₩118,727 | ₩120,002 | 0.00% | 2.8만 |
|---|
| 2026.06.03 | ₩118,057 | ₩119,183 | ₩118,057 | ₩118,446 | +0.33% | 5.7만 |
|---|
| 2026.06.02 | ₩118,124 | ₩118,124 | ₩117,373 | ₩117,882 | -0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩119,626 | ₩120,176 | ₩117,909 | ₩117,909 | -1.44% | 2.4만 |
|---|
| 2026.05.29 | ₩121,571 | ₩121,638 | ₩120,310 | ₩120,377 | -0.98% | 3.6만 |
|---|
| 2026.05.28 | ₩122,765 | ₩123,247 | ₩122,121 | ₩122,228 | -0.44% | 1.8만 |
|---|
| 2026.05.27 | ₩123,449 | ₩124,253 | ₩123,100 | ₩123,100 | -0.28% | 2만 |
|---|
| 2026.05.26 | ₩123,529 | ₩124,200 | ₩123,167 | ₩123,650 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩123,462 | ₩123,650 | ₩122,617 | ₩123,435 | -0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩122,188 | ₩122,912 | ₩121,920 | ₩122,899 | +0.58% | 3.6만 |
|---|
| 2026.05.20 | ₩122,228 | ₩123,315 | ₩122,201 | ₩123,315 | +0.89% | 1.9만 |
|---|
| 2026.05.19 | ₩121,343 | ₩122,188 | ₩120,780 | ₩122,174 | +0.69% | 3.1만 |
|---|
| 2026.05.18 | ₩119,894 | ₩121,625 | ₩119,868 | ₩121,289 | +1.16% | 2.9만 |
|---|
| 2026.05.15 | ₩122,335 | ₩122,335 | ₩119,868 | ₩119,868 | -2.02% | 3.8만 |
|---|
| 2026.05.14 | ₩123,864 | ₩123,864 | ₩122,335 | ₩122,349 | -1.22% | 2.7만 |
|---|
| 2026.05.13 | ₩122,671 | ₩123,408 | ₩122,148 | ₩123,382 | +0.58% | 2.9만 |
|---|
| 2026.05.12 | ₩123,167 | ₩123,328 | ₩121,866 | ₩123,221 | +0.04% | 2만 |
|---|
| 2026.05.11 | ₩122,402 | ₩123,060 | ₩122,081 | ₩122,590 | +0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩122,188 | ₩123,127 | ₩122,188 | ₩122,282 | +0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩121,464 | ₩122,268 | ₩120,417 | ₩121,826 | +0.30% | 2.5만 |
|---|
| 2026.05.06 | ₩121,155 | ₩122,604 | ₩121,101 | ₩122,295 | +0.94% | 2.1만 |
|---|
| 2026.05.05 | ₩120,605 | ₩120,887 | ₩119,505 | ₩120,511 | -0.08% | 3.5만 |
|---|
| 2026.05.04 | ₩120,578 | ₩121,504 | ₩119,868 | ₩120,189 | -0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩121,142 | ₩121,531 | ₩120,565 | ₩120,887 | -0.21% | 3.4만 |
|---|
| 2026.04.30 | ₩119,251 | ₩121,155 | ₩119,251 | ₩121,142 | +1.59% | 3.6만 |
|---|
| 2026.04.29 | ₩119,827 | ₩120,753 | ₩119,224 | ₩119,398 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩118,808 | ₩120,364 | ₩118,540 | ₩120,163 | +1.14% | 5.2만 |
|---|
| 2026.04.27 | ₩118,030 | ₩119,116 | ₩118,030 | ₩118,285 | +0.22% | 6.1만 |
|---|
| 2026.04.24 | ₩118,285 | ₩119,076 | ₩117,842 | ₩118,365 | +0.07% | 5.2만 |
|---|
| 2026.04.23 | ₩115,911 | ₩118,446 | ₩115,911 | ₩118,312 | +2.07% | 4.6만 |
|---|
| 2026.04.22 | ₩117,990 | ₩118,298 | ₩115,119 | ₩115,723 | -1.92% | 6.7만 |
|---|
| 2026.04.21 | ₩119,961 | ₩119,961 | ₩117,493 | ₩117,976 | -1.65% | 6.9만 |
|---|
| 2026.04.20 | ₩119,425 | ₩120,310 | ₩119,425 | ₩120,270 | +0.71% | 4.4만 |
|---|
| 2026.04.17 | ₩118,902 | ₩119,975 | ₩118,486 | ₩119,760 | +0.72% | 8.7만 |
|---|
| 2026.04.16 | ₩118,124 | ₩118,714 | ₩117,990 | ₩118,473 | +0.30% | 2.9만 |
|---|
| 2026.04.15 | ₩118,003 | ₩118,110 | ₩117,265 | ₩118,084 | +0.07% | 3.8만 |
|---|
| 2026.04.14 | ₩116,300 | ₩118,110 | ₩116,300 | ₩118,097 | +1.55% | 4.1만 |
|---|
| 2026.04.13 | ₩116,528 | ₩116,528 | ₩115,562 | ₩116,421 | -0.09% | 3.4만 |
|---|
| 2026.04.10 | ₩116,421 | ₩117,172 | ₩116,300 | ₩116,769 | +0.30% | 7.6만 |
|---|
| 2026.04.09 | ₩115,388 | ₩117,493 | ₩115,254 | ₩116,353 | +0.84% | 3.2만 |
|---|
| 2026.04.08 | ₩115,455 | ₩115,897 | ₩115,227 | ₩115,736 | +0.24% | 3만 |
|---|
| 2026.04.07 | ₩113,336 | ₩114,516 | ₩113,336 | ₩114,073 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩113,805 | ₩114,368 | ₩113,644 | ₩113,671 | -0.12% | 4.9만 |
|---|
| 2026.04.02 | ₩112,128 | ₩114,127 | ₩112,128 | ₩114,087 | +1.75% | 2.3만 |
|---|
| 2026.04.01 | ₩111,485 | ₩112,665 | ₩111,364 | ₩112,289 | +0.72% | 6.4만 |
|---|
| 2026.03.31 | ₩111,592 | ₩112,263 | ₩110,546 | ₩111,605 | +0.01% | 2.8만 |
|---|
| 2026.03.30 | ₩111,391 | ₩112,102 | ₩110,090 | ₩110,479 | -0.82% | 5.2만 |
|---|
| 2026.03.27 | ₩111,310 | ₩111,552 | ₩110,157 | ₩110,318 | -0.89% | 4만 |
|---|
| 2026.03.26 | ₩111,082 | ₩112,263 | ₩111,015 | ₩111,230 | +0.13% | 3.1만 |
|---|
| 2026.03.25 | ₩111,672 | ₩111,994 | ₩110,935 | ₩111,243 | -0.38% | 3.1만 |
|---|
| 2026.03.24 | ₩110,935 | ₩112,048 | ₩110,586 | ₩111,284 | +0.31% | 4.4만 |
|---|
| 2026.03.23 | ₩112,155 | ₩113,309 | ₩111,431 | ₩111,512 | -0.57% | 6.2만 |
|---|
| 2026.03.20 | ₩114,918 | ₩114,918 | ₩110,385 | ₩110,988 | -3.42% | 9.4만 |
|---|
| 2026.03.19 | ₩115,817 | ₩116,461 | ₩114,905 | ₩115,160 | -0.57% | 4만 |
|---|
| 2026.03.18 | ₩117,507 | ₩117,735 | ₩116,139 | ₩116,179 | -1.13% | 4.2만 |
|---|
| 2026.03.17 | ₩118,191 | ₩118,942 | ₩117,963 | ₩118,178 | -0.01% | 4.3만 |
|---|
| 2026.03.16 | ₩117,654 | ₩118,419 | ₩117,373 | ₩117,547 | -0.09% | 6.1만 |
|---|
| 2026.03.13 | ₩117,923 | ₩118,191 | ₩116,877 | ₩116,930 | -0.84% | 2.4만 |
|---|
| 2026.03.12 | ₩116,246 | ₩117,923 | ₩116,246 | ₩116,984 | +0.63% | 1.9만 |
|---|
| 2026.03.11 | ₩118,607 | ₩118,607 | ₩116,809 | ₩117,105 | -1.27% | 4.7만 |
|---|
| 2026.03.10 | ₩118,580 | ₩119,975 | ₩118,017 | ₩118,875 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩117,882 | ₩119,385 | ₩116,689 | ₩119,076 | +1.01% | 3.1만 |
|---|
| 2026.03.06 | ₩118,191 | ₩118,795 | ₩117,426 | ₩118,701 | +0.43% | 7.9만 |
|---|
| 2026.03.05 | ₩119,063 | ₩119,277 | ₩118,151 | ₩119,277 | +0.18% | 4.9만 |
|---|
| 2026.03.04 | ₩119,599 | ₩120,163 | ₩118,915 | ₩120,149 | +0.46% | 3.6만 |
|---|
| 2026.03.03 | ₩119,452 | ₩120,458 | ₩118,298 | ₩119,921 | +0.39% | 8.2만 |
|---|
| 2026.03.02 | ₩119,961 | ₩121,303 | ₩119,559 | ₩120,860 | +0.75% | 6.7만 |
|---|
| 2026.02.27 | ₩120,391 | ₩121,450 | ₩119,948 | ₩120,136 | -0.21% | 4.8만 |
|---|
| 2026.02.26 | ₩120,176 | ₩120,833 | ₩119,868 | ₩120,592 | +0.35% | 3.4만 |
|---|
| 2026.02.25 | ₩119,827 | ₩120,163 | ₩119,076 | ₩119,666 | -0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩119,988 | ₩120,176 | ₩118,996 | ₩119,854 | -0.11% | 3.4만 |
|---|
| 2026.02.23 | ₩119,170 | ₩120,484 | ₩119,170 | ₩119,747 | +0.48% | 8.2만 |
|---|
| 2026.02.20 | ₩119,036 | ₩119,371 | ₩118,580 | ₩119,224 | +0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩119,237 | ₩119,774 | ₩118,298 | ₩118,781 | -0.38% | 4.4만 |
|---|
| 2026.02.18 | ₩120,753 | ₩120,753 | ₩119,143 | ₩119,237 | -1.26% | 9.3만 |
|---|
| 2026.02.17 | ₩120,096 | ₩121,034 | ₩119,398 | ₩120,914 | +0.68% | 6.6만 |
|---|
| 2026.02.13 | ₩117,815 | ₩119,720 | ₩117,561 | ₩119,425 | +1.37% | 9.3만 |
|---|
| 2026.02.12 | ₩119,492 | ₩120,096 | ₩117,574 | ₩118,137 | -1.13% | 11.6만 |
|---|
| 2026.02.11 | ₩118,338 | ₩119,814 | ₩118,204 | ₩119,103 | +0.65% | 17.2만 |
|---|
| 2026.02.10 | ₩115,763 | ₩117,869 | ₩115,763 | ₩117,654 | +1.63% | 11.1만 |
|---|
| 2026.02.09 | ₩115,267 | ₩115,871 | ₩114,972 | ₩115,763 | +0.43% | 8.2만 |
|---|
| 2026.02.06 | ₩114,046 | ₩115,455 | ₩114,046 | ₩115,240 | +1.05% | 9.2만 |
|---|
| 2026.02.05 | ₩113,054 | ₩114,033 | ₩112,410 | ₩113,443 | +0.34% | 9.3만 |
|---|
| 2026.02.04 | ₩112,504 | ₩114,033 | ₩112,424 | ₩113,228 | +0.64% | 5.4만 |
|---|
| 2026.02.03 | ₩111,431 | ₩112,075 | ₩110,465 | ₩112,075 | +0.58% | 12.4만 |
|---|
| 2026.02.02 | ₩113,081 | ₩113,081 | ₩111,498 | ₩111,498 | -1.40% | 7.3만 |
|---|
| 2026.01.30 | ₩111,941 | ₩112,705 | ₩111,270 | ₩112,705 | +0.68% | 10.2만 |
|---|
| 2026.01.29 | ₩111,284 | ₩112,383 | ₩110,680 | ₩111,914 | +0.57% | 7.1만 |
|---|
| 2026.01.28 | ₩112,048 | ₩112,343 | ₩110,546 | ₩110,653 | -1.24% | 7.5만 |
|---|
| 2026.01.27 | ₩112,410 | ₩112,705 | ₩112,021 | ₩112,088 | -0.29% | 7.8만 |
|---|
| 2026.01.26 | ₩113,456 | ₩113,456 | ₩112,155 | ₩112,397 | -0.93% | 7.1만 |
|---|
| 2026.01.23 | ₩112,424 | ₩113,269 | ₩112,276 | ₩113,188 | +0.68% | 6.5만 |
|---|
| 2026.01.22 | ₩114,154 | ₩114,221 | ₩112,477 | ₩112,585 | -1.37% | 7.9만 |
|---|
| 2026.01.21 | ₩114,462 | ₩114,677 | ₩113,295 | ₩114,234 | -0.20% | 6.1만 |
|---|
| 2026.01.20 | ₩114,932 | ₩115,052 | ₩113,778 | ₩114,087 | -0.74% | 11.6만 |
|---|
| 2026.01.16 | ₩113,926 | ₩116,005 | ₩113,926 | ₩115,897 | +1.73% | 4.7만 |
|---|
| 2026.01.15 | ₩113,872 | ₩115,012 | ₩113,845 | ₩114,274 | +0.35% | 7만 |
|---|
| 2026.01.14 | ₩112,477 | ₩113,671 | ₩112,316 | ₩113,658 | +1.05% | 6.5만 |
|---|
| 2026.01.13 | ₩111,994 | ₩112,477 | ₩110,895 | ₩112,437 | +0.40% | 4.8만 |
|---|
| 2026.01.12 | ₩112,249 | ₩113,094 | ₩111,900 | ₩112,128 | -0.11% | 5.5만 |
|---|
| 2026.01.09 | ₩112,303 | ₩113,027 | ₩111,820 | ₩111,914 | -0.35% | 6.7만 |
|---|
| 2026.01.08 | ₩110,720 | ₩112,370 | ₩110,492 | ₩112,316 | +1.44% | 7.2만 |
|---|
| 2026.01.07 | ₩112,437 | ₩112,745 | ₩110,975 | ₩110,975 | -1.30% | 12.1만 |
|---|
| 2026.01.06 | ₩109,889 | ₩112,249 | ₩109,889 | ₩111,994 | +1.92% | 6만 |
|---|
| 2026.01.05 | ₩110,613 | ₩110,841 | ₩109,473 | ₩110,157 | -0.41% | 8.3만 |
|---|
| 2026.01.02 | ₩110,774 | ₩111,190 | ₩110,009 | ₩110,881 | +0.10% | 7.2만 |
|---|
| 2025.12.31 | ₩111,713 | ₩112,061 | ₩110,841 | ₩110,841 | -0.78% | 12만 |
|---|
| 2025.12.30 | ₩111,860 | ₩111,994 | ₩111,444 | ₩111,807 | -0.05% | 5.6만 |
|---|
| 2025.12.29 | ₩111,672 | ₩111,766 | ₩111,310 | ₩111,766 | +0.08% | 5.5만 |
|---|
| 2025.12.26 | ₩110,962 | ₩111,337 | ₩110,787 | ₩111,243 | +0.25% | 6만 |
|---|
| 2025.12.24 | ₩110,318 | ₩111,284 | ₩110,318 | ₩111,163 | +0.77% | 3.2만 |
|---|
| 2025.12.23 | ₩110,693 | ₩110,693 | ₩110,050 | ₩110,371 | -0.29% | 4.3만 |
|---|
| 2025.12.22 | ₩109,956 | ₩110,787 | ₩109,728 | ₩110,626 | +0.61% | 5.1만 |
|---|
| 2025.12.19 | ₩110,734 | ₩110,881 | ₩109,862 | ₩109,875 | -0.78% | 6.8만 |
|---|
| 2025.12.18 | ₩112,102 | ₩112,102 | ₩110,841 | ₩111,029 | -0.96% | 6만 |
|---|
| 2025.12.17 | ₩110,559 | ₩111,968 | ₩110,559 | ₩111,498 | +0.85% | 26.2만 |
|---|
| 2025.12.16 | ₩111,216 | ₩111,485 | ₩110,412 | ₩110,626 | -0.53% | 6.1만 |
|---|
| 2025.12.15 | ₩111,954 | ₩112,813 | ₩111,954 | ₩112,491 | +0.48% | 8.8만 |
|---|
| 2025.12.12 | ₩111,284 | ₩111,847 | ₩111,096 | ₩111,418 | +0.12% | 16.6만 |
|---|
| 2025.12.11 | ₩111,632 | ₩111,820 | ₩110,586 | ₩110,908 | -0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩112,316 | ₩112,437 | ₩111,404 | ₩111,471 | -0.75% | 15.9만 |
|---|
| 2025.12.09 | ₩113,778 | ₩114,140 | ₩111,820 | ₩111,833 | -1.71% | 7.4만 |
|---|
| 2025.12.08 | ₩114,851 | ₩114,851 | ₩113,403 | ₩113,403 | -1.26% | 9.3만 |
|---|
| 2025.12.05 | ₩115,307 | ₩115,307 | ₩114,596 | ₩114,717 | -0.51% | 4.8만 |
|---|
| 2025.12.04 | ₩115,213 | ₩116,192 | ₩115,066 | ₩115,119 | -0.08% | 7.7만 |
|---|
| 2025.12.03 | ₩115,924 | ₩116,099 | ₩115,334 | ₩115,522 | -0.35% | 4만 |
|---|
| 2025.12.02 | ₩116,260 | ₩116,407 | ₩115,495 | ₩116,139 | -0.10% | 2.9만 |
|---|
| 2025.12.01 | ₩117,037 | ₩117,037 | ₩116,005 | ₩116,139 | -0.77% | 7.5만 |
|---|
| 2025.11.28 | ₩116,850 | ₩117,802 | ₩116,850 | ₩117,426 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩115,830 | ₩117,333 | ₩115,830 | ₩116,890 | +0.91% | 4.5만 |
|---|
| 2025.11.25 | ₩115,508 | ₩116,675 | ₩115,361 | ₩116,192 | +0.59% | 7.9만 |
|---|
| 2025.11.24 | ₩114,945 | ₩115,321 | ₩114,274 | ₩115,026 | +0.07% | 11.2만 |
|---|
| 2025.11.21 | ₩113,295 | ₩115,079 | ₩113,188 | ₩114,784 | +1.31% | 5.7만 |
|---|
| 2025.11.20 | ₩113,751 | ₩114,355 | ₩113,054 | ₩113,067 | -0.60% | 3.2만 |
|---|
| 2025.11.19 | ₩113,430 | ₩113,711 | ₩112,759 | ₩112,893 | -0.47% | 6.8만 |
|---|
| 2025.11.18 | ₩113,215 | ₩114,060 | ₩113,215 | ₩113,577 | +0.32% | 2.8만 |
|---|
| 2025.11.17 | ₩113,362 | ₩113,886 | ₩113,027 | ₩113,121 | -0.21% | 4.1만 |
|---|
| 2025.11.14 | ₩112,477 | ₩113,362 | ₩112,477 | ₩113,134 | +0.58% | 5.5만 |
|---|
| 2025.11.13 | ₩112,544 | ₩112,893 | ₩112,222 | ₩112,249 | -0.26% | 4.3만 |
|---|
| 2025.11.12 | ₩113,027 | ₩113,698 | ₩112,920 | ₩112,920 | -0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩112,732 | ₩113,818 | ₩112,732 | ₩113,751 | +0.90% | 11만 |
|---|
| 2025.11.10 | ₩112,786 | ₩112,813 | ₩111,900 | ₩112,437 | -0.31% | 3.3만 |
|---|
| 2025.11.07 | ₩111,216 | ₩112,692 | ₩111,216 | ₩112,692 | +1.33% | 4.1만 |
|---|
| 2025.11.06 | ₩111,377 | ₩111,431 | ₩110,854 | ₩110,854 | -0.47% | 4.7만 |
|---|
| 2025.11.05 | ₩111,109 | ₩111,874 | ₩110,948 | ₩111,552 | +0.40% | 2.6만 |
|---|
| 2025.11.04 | ₩110,184 | ₩110,787 | ₩109,594 | ₩110,734 | +0.50% | 3.4만 |
|---|
| 2025.11.03 | ₩108,708 | ₩110,143 | ₩108,601 | ₩110,143 | +1.32% | 5.7만 |
|---|
| 2025.10.31 | ₩109,446 | ₩110,479 | ₩109,178 | ₩110,076 | +0.58% | 5.6만 |
|---|
| 2025.10.30 | ₩108,668 | ₩110,170 | ₩108,668 | ₩109,889 | +1.12% | 6.2만 |
|---|
| 2025.10.29 | ₩110,881 | ₩111,512 | ₩108,467 | ₩108,990 | -1.71% | 11.7만 |
|---|
| 2025.10.28 | ₩114,918 | ₩114,918 | ₩111,605 | ₩111,686 | -2.81% | 8.6만 |
|---|
| 2025.10.27 | ₩113,966 | ₩114,503 | ₩113,349 | ₩114,503 | +0.47% | 4만 |
|---|
| 2025.10.24 | ₩113,845 | ₩114,395 | ₩113,751 | ₩113,751 | -0.08% | 9만 |
|---|
| 2025.10.23 | ₩114,221 | ₩114,221 | ₩112,786 | ₩113,403 | -0.72% | 4.5만 |
|---|
| 2025.10.22 | ₩113,362 | ₩114,020 | ₩113,014 | ₩113,912 | +0.49% | 6.7만 |
|---|
| 2025.10.21 | ₩113,912 | ₩114,140 | ₩112,960 | ₩113,134 | -0.68% | 2.2만 |
|---|
| 2025.10.20 | ₩113,309 | ₩113,926 | ₩113,121 | ₩113,926 | +0.54% | 2.3만 |
|---|
| 2025.10.17 | ₩112,008 | ₩113,000 | ₩111,793 | ₩112,893 | +0.79% | 2.8만 |
|---|
| 2025.10.16 | ₩112,088 | ₩112,450 | ₩111,471 | ₩111,900 | -0.17% | 8만 |
|---|
| 2025.10.15 | ₩111,123 | ₩112,464 | ₩111,069 | ₩111,659 | +0.48% | 2.4만 |
|---|
| 2025.10.14 | ₩109,835 | ₩111,029 | ₩109,835 | ₩111,029 | +1.09% | 3.3만 |
|---|
| 2025.10.13 | ₩109,272 | ₩109,889 | ₩109,111 | ₩109,889 | +0.56% | 2.3만 |
|---|
| 2025.10.10 | ₩110,076 | ₩110,157 | ₩109,111 | ₩109,272 | -0.73% | 2.6만 |
|---|