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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩117,578 | ₩118,289 | ₩115,124 | ₩117,793 | +0.18% | 87.1만 |
| 2026.09.28–2026.10.02 | ₩119,817 | ₩120,072 | ₩117,055 | ₩117,605 | -1.85% | 81.9만 |
| 2026.09.21–2026.09.25 | ₩120,407 | ₩121,427 | ₩118,678 | ₩119,616 | -0.66% | 22.2만 |
| 2026.09.14–2026.09.18 | ₩123,881 | ₩125,208 | ₩120,206 | ₩120,314 | -2.88% | 31.4만 |
| 2026.09.08–2026.09.11 | ₩124,498 | ₩126,134 | ₩122,982 | ₩123,478 | -0.82% | 25만 |
| 2026.08.31–2026.09.04 | ₩126,321 | ₩127,354 | ₩124,994 | ₩125,047 | -1.01% | 35.9만 |
| 2026.08.24–2026.08.28 | ₩129,084 | ₩130,612 | ₩126,831 | ₩126,911 | -1.68% | 32.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,218 |
| ₩126,589 |
| ₩128,856 |
| +0.84% |
| 16.8만 |
| 2026.08.10–2026.08.14 | ₩128,722 | ₩128,722 | ₩124,712 | ₩127,944 | -0.60% | 35.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩128,883 | ₩130,250 | ₩126,509 | ₩129,540 | +0.51% | 23.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,919 | ₩134,676 | ₩127,407 | ₩128,883 | -3.04% | 20.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,934 | ₩133,415 | ₩130,331 | ₩133,187 | +1.72% | 18만 |
|---|
| 2026.07.13–2026.07.17 | ₩127,984 | ₩133,066 | ₩127,233 | ₩131,162 | +2.48% | 24.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,425 | ₩132,275 | ₩126,361 | ₩127,394 | -2.32% | 17.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,367 | ₩130,693 | ₩126,375 | ₩130,666 | +2.59% | 15만 |
|---|
| 2026.06.22–2026.06.26 | ₩119,670 | ₩127,716 | ₩119,201 | ₩127,528 | +6.57% | 18.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩123,586 | ₩124,042 | ₩119,160 | ₩119,469 | -3.33% | 21.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩121,802 | ₩124,967 | ₩119,429 | ₩124,444 | +2.17% | 11.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩119,603 | ₩122,875 | ₩117,350 | ₩121,722 | +1.77% | 14.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,505 | ₩124,229 | ₩120,287 | ₩120,354 | -2.55% | 9.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩119,871 | ₩123,626 | ₩119,844 | ₩123,411 | +2.95% | 13.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,379 | ₩123,840 | ₩119,844 | ₩119,844 | -2.07% | 13.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩120,555 | ₩123,103 | ₩119,482 | ₩122,258 | +1.41% | 14만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,007 | ₩121,507 | ₩118,007 | ₩120,863 | +2.42% | 23.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,402 | ₩120,287 | ₩115,097 | ₩118,342 | -0.89% | 27.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩116,505 | ₩119,952 | ₩115,540 | ₩119,737 | +2.77% | 22.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,783 | ₩117,471 | ₩113,314 | ₩116,747 | +2.60% | 20.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,369 | ₩114,105 | ₩110,068 | ₩114,065 | +2.42% | 16.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,134 | ₩113,287 | ₩110,136 | ₩110,296 | -1.64% | 20.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩117,632 | ₩118,919 | ₩110,363 | ₩110,967 | -5.67% | 27.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,860 | ₩119,952 | ₩116,224 | ₩116,908 | -0.81% | 16.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,938 | ₩121,279 | ₩117,404 | ₩118,678 | -1.05% | 31.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,147 | ₩121,427 | ₩118,973 | ₩120,112 | +0.81% | 23.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩120,072 | ₩121,011 | ₩118,275 | ₩119,201 | -0.73% | 26.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,245 | ₩120,072 | ₩114,950 | ₩119,402 | +3.61% | 57.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,059 | ₩115,432 | ₩110,444 | ₩115,218 | +1.91% | 43.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,434 | ₩113,434 | ₩110,524 | ₩112,683 | -0.66% | 39.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩114,909 | ₩115,030 | ₩112,254 | ₩113,166 | -1.52% | 32.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩112,227 | ₩115,982 | ₩110,873 | ₩115,875 | +3.25% | 28.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩110,591 | ₩113,005 | ₩109,452 | ₩111,892 | +1.18% | 40.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩111,651 | ₩112,040 | ₩109,988 | ₩110,860 | -0.71% | 30.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,934 | ₩111,316 | ₩109,706 | ₩111,222 | +1.17% | 18.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,932 | ₩112,791 | ₩109,840 | ₩109,854 | -1.86% | 53.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,829 | ₩114,829 | ₩110,565 | ₩111,396 | -2.99% | 56.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩117,015 | ₩117,015 | ₩114,574 | ₩114,695 | -1.98% | 26.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩114,923 | ₩117,779 | ₩114,252 | ₩117,404 | +2.16% | 26.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,340 | ₩115,057 | ₩112,737 | ₩114,762 | +1.25% | 22.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,764 | ₩113,796 | ₩111,879 | ₩113,113 | +0.31% | 26.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,687 | ₩112,670 | ₩108,580 | ₩112,670 | +3.66% | 20.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩113,944 | ₩114,896 | ₩108,446 | ₩110,055 | -3.41% | 36만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,287 | ₩114,373 | ₩112,764 | ₩113,729 | +0.39% | 24.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,250 | ₩112,978 | ₩109,090 | ₩112,871 | +3.31% | 18.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩110,055 | ₩110,136 | ₩109,090 | ₩109,250 | -0.73% | 2.6만 |
|---|