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 | ₩116,998 | ₩118,272 | ₩116,676 | ₩117,802 | +0.69% | 16.8만 |
| 2026.10.08 | ₩115,509 | ₩116,957 | ₩115,133 | ₩116,582 | +0.93% | 23만 |
| 2026.10.07 | ₩117,547 | ₩117,561 | ₩115,375 | ₩115,402 | -1.83% | 14.5만 |
| 2026.10.06 | ₩117,051 | ₩118,298 | ₩116,676 | ₩117,561 | +0.44% | 15.7만 |
| 2026.10.05 | ₩117,588 | ₩118,044 | ₩116,796 | ₩116,904 | -0.58% | 17.2만 |
| 2026.10.02 | ₩117,950 | ₩118,754 | ₩117,440 | ₩117,614 | -0.28% | 32만 |
| 2026.10.01 | ₩118,151 | ₩118,540 | ₩117,065 | ₩117,588 | -0.48% | 23.9만 |
| 2026.09.30 | ₩120,069 | ₩120,069 | ₩118,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,473 |
| -1.33% |
| 19.7만 |
| 2026.09.29 | ₩119,331 | ₩119,827 | ₩118,969 | ₩119,653 | +0.27% | 2.8만 |
|---|
| 2026.09.28 | ₩119,827 | ₩120,082 | ₩119,117 | ₩119,586 | -0.20% | 3.5만 |
|---|
| 2026.09.25 | ₩119,988 | ₩119,988 | ₩118,687 | ₩119,626 | -0.30% | 4.1만 |
|---|
| 2026.09.24 | ₩120,203 | ₩120,833 | ₩119,492 | ₩119,492 | -0.59% | 2.8만 |
|---|
| 2026.09.23 | ₩119,908 | ₩120,699 | ₩119,452 | ₩119,479 | -0.36% | 10.5만 |
|---|
| 2026.09.22 | ₩121,061 | ₩121,437 | ₩120,484 | ₩120,484 | -0.48% | 2.1만 |
|---|
| 2026.09.21 | ₩120,417 | ₩121,410 | ₩120,417 | ₩121,101 | +0.57% | 2.6만 |
|---|
| 2026.09.18 | ₩121,651 | ₩121,785 | ₩120,216 | ₩120,323 | -1.09% | 5.3만 |
|---|
| 2026.09.17 | ₩122,644 | ₩122,644 | ₩122,000 | ₩122,214 | -0.35% | 3만 |
|---|
| 2026.09.16 | ₩122,523 | ₩123,421 | ₩121,423 | ₩121,960 | -0.46% | 9만 |
|---|
| 2026.09.15 | ₩123,475 | ₩123,475 | ₩122,094 | ₩122,764 | -0.58% | 11.3만 |
|---|
| 2026.09.14 | ₩123,891 | ₩125,219 | ₩123,609 | ₩123,958 | +0.05% | 2.8만 |
|---|
| 2026.09.11 | ₩124,293 | ₩124,374 | ₩123,207 | ₩123,488 | -0.65% | 1.9만 |
|---|
| 2026.09.10 | ₩124,119 | ₩124,669 | ₩122,992 | ₩123,381 | -0.59% | 4.2만 |
|---|
| 2026.09.09 | ₩124,897 | ₩124,897 | ₩123,368 | ₩123,730 | -0.93% | 15.4만 |
|---|
| 2026.09.08 | ₩124,508 | ₩126,144 | ₩124,508 | ₩125,044 | +0.43% | 3.4만 |
|---|
| 2026.09.04 | ₩125,755 | ₩126,653 | ₩125,004 | ₩125,058 | -0.55% | 3.1만 |
|---|
| 2026.09.03 | ₩126,667 | ₩126,721 | ₩125,996 | ₩126,425 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩126,466 | ₩126,560 | ₩125,098 | ₩126,010 | -0.36% | 3.7만 |
|---|
| 2026.09.01 | ₩125,782 | ₩127,364 | ₩125,782 | ₩126,506 | +0.58% | 7만 |
|---|
| 2026.08.31 | ₩126,332 | ₩126,412 | ₩125,071 | ₩125,755 | -0.46% | 19.9만 |
|---|
| 2026.08.28 | ₩127,954 | ₩127,954 | ₩126,841 | ₩126,922 | -0.81% | 3.2만 |
|---|
| 2026.08.27 | ₩128,035 | ₩128,236 | ₩127,190 | ₩127,270 | -0.60% | 4.1만 |
|---|
| 2026.08.26 | ₩130,020 | ₩130,033 | ₩129,027 | ₩129,027 | -0.76% | 4.4만 |
|---|
| 2026.08.25 | ₩129,765 | ₩130,154 | ₩128,893 | ₩129,738 | -0.02% | 17.6만 |
|---|
| 2026.08.24 | ₩129,094 | ₩130,623 | ₩128,893 | ₩129,765 | +0.52% | 3.6만 |
|---|
| 2026.08.21 | ₩128,839 | ₩129,228 | ₩127,941 | ₩128,866 | +0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩127,834 | ₩129,014 | ₩127,807 | ₩128,424 | +0.46% | 2.2만 |
|---|
| 2026.08.19 | ₩127,177 | ₩127,968 | ₩127,056 | ₩127,807 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩127,472 | ₩127,901 | ₩126,600 | ₩126,600 | -0.68% | 4.6만 |
|---|
| 2026.08.17 | ₩127,793 | ₩127,793 | ₩126,734 | ₩126,855 | -0.73% | 2.3만 |
|---|
| 2026.08.14 | ₩127,646 | ₩128,370 | ₩127,498 | ₩127,954 | +0.24% | 3.3만 |
|---|
| 2026.08.13 | ₩126,372 | ₩128,142 | ₩126,372 | ₩127,619 | +0.99% | 15.2만 |
|---|
| 2026.08.12 | ₩124,964 | ₩125,956 | ₩124,964 | ₩125,648 | +0.55% | 2.4만 |
|---|
| 2026.08.11 | ₩126,788 | ₩126,788 | ₩124,722 | ₩124,763 | -1.60% | 8.7만 |
|---|
| 2026.08.10 | ₩128,732 | ₩128,732 | ₩127,136 | ₩127,498 | -0.96% | 6.1만 |
|---|
| 2026.08.07 | ₩128,558 | ₩129,725 | ₩128,236 | ₩129,550 | +0.77% | 1.8만 |
|---|
| 2026.08.06 | ₩130,073 | ₩130,261 | ₩128,330 | ₩128,705 | -1.05% | 6.6만 |
|---|
| 2026.08.05 | ₩128,504 | ₩129,564 | ₩128,196 | ₩129,564 | +0.82% | 6만 |
|---|
| 2026.08.04 | ₩127,981 | ₩128,477 | ₩126,519 | ₩128,370 | +0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩128,893 | ₩130,127 | ₩128,424 | ₩128,772 | -0.09% | 3.5만 |
|---|
| 2026.07.31 | ₩129,067 | ₩129,430 | ₩127,418 | ₩128,893 | -0.14% | 3.1만 |
|---|
| 2026.07.30 | ₩132,058 | ₩132,058 | ₩128,088 | ₩128,880 | -2.41% | 4.7만 |
|---|
| 2026.07.29 | ₩133,292 | ₩133,560 | ₩132,286 | ₩132,755 | -0.40% | 4.9만 |
|---|
| 2026.07.28 | ₩134,687 | ₩134,687 | ₩132,675 | ₩132,836 | -1.37% | 4.6만 |
|---|
| 2026.07.27 | ₩132,930 | ₩133,802 | ₩132,434 | ₩132,501 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩132,072 | ₩133,426 | ₩131,924 | ₩133,198 | +0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩130,677 | ₩132,139 | ₩130,610 | ₩131,361 | +0.52% | 4.7만 |
|---|
| 2026.07.22 | ₩131,589 | ₩131,696 | ₩130,409 | ₩130,771 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩130,838 | ₩131,548 | ₩130,784 | ₩131,253 | +0.32% | 3.2만 |
|---|
| 2026.07.20 | ₩130,945 | ₩131,602 | ₩130,342 | ₩130,945 | 0.00% | 2.8만 |
|---|
| 2026.07.17 | ₩132,004 | ₩133,077 | ₩130,556 | ₩131,173 | -0.63% | 4만 |
|---|
| 2026.07.16 | ₩128,035 | ₩131,589 | ₩128,035 | ₩131,589 | +2.78% | 3.9만 |
|---|
| 2026.07.15 | ₩128,813 | ₩129,148 | ₩127,244 | ₩127,579 | -0.96% | 7.4만 |
|---|
| 2026.07.14 | ₩128,839 | ₩129,242 | ₩128,410 | ₩128,638 | -0.16% | 4.1만 |
|---|
| 2026.07.13 | ₩127,995 | ₩129,228 | ₩127,995 | ₩128,839 | +0.66% | 4.8만 |
|---|
| 2026.07.10 | ₩128,169 | ₩128,169 | ₩126,372 | ₩127,404 | -0.60% | 3.1만 |
|---|
| 2026.07.09 | ₩128,316 | ₩128,759 | ₩127,351 | ₩127,404 | -0.71% | 3만 |
|---|
| 2026.07.08 | ₩130,744 | ₩130,744 | ₩128,196 | ₩128,196 | -1.95% | 3.3만 |
|---|
| 2026.07.07 | ₩130,368 | ₩132,286 | ₩129,792 | ₩130,838 | +0.36% | 4.5만 |
|---|
| 2026.07.06 | ₩130,435 | ₩130,650 | ₩128,893 | ₩129,228 | -0.93% | 3.5만 |
|---|
| 2026.07.02 | ₩128,652 | ₩130,704 | ₩128,652 | ₩130,677 | +1.57% | 3.3만 |
|---|
| 2026.07.01 | ₩126,855 | ₩129,121 | ₩126,855 | ₩128,316 | +1.15% | 3.7만 |
|---|
| 2026.06.30 | ₩126,560 | ₩127,941 | ₩126,399 | ₩126,989 | +0.34% | 3만 |
|---|
| 2026.06.29 | ₩127,378 | ₩127,941 | ₩126,385 | ₩127,941 | +0.44% | 5만 |
|---|
| 2026.06.26 | ₩126,345 | ₩127,726 | ₩126,345 | ₩127,539 | +0.94% | 2.2만 |
|---|
| 2026.06.25 | ₩124,669 | ₩125,514 | ₩124,105 | ₩125,406 | +0.59% | 1.8만 |
|---|
| 2026.06.24 | ₩123,395 | ₩124,883 | ₩123,167 | ₩124,079 | +0.55% | 8.2만 |
|---|
| 2026.06.23 | ₩121,209 | ₩123,247 | ₩121,209 | ₩122,979 | +1.46% | 2.1만 |
|---|
| 2026.06.22 | ₩119,680 | ₩120,981 | ₩119,210 | ₩120,739 | +0.89% | 4.2만 |
|---|
| 2026.06.18 | ₩120,551 | ₩120,551 | ₩119,237 | ₩119,479 | -0.89% | 2.5만 |
|---|
| 2026.06.17 | ₩122,322 | ₩122,322 | ₩119,170 | ₩119,412 | -2.38% | 3.3만 |
|---|
| 2026.06.16 | ₩123,073 | ₩123,368 | ₩122,054 | ₩122,362 | -0.58% | 9.4만 |
|---|
| 2026.06.15 | ₩123,596 | ₩124,052 | ₩122,161 | ₩122,469 | -0.91% | 6.6만 |
|---|
| 2026.06.12 | ₩124,159 | ₩124,615 | ₩124,038 | ₩124,454 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩124,293 | ₩124,816 | ₩123,354 | ₩123,354 | -0.76% | 1.7만 |
|---|
| 2026.06.10 | ₩123,529 | ₩124,977 | ₩123,448 | ₩124,025 | +0.40% | 2.6만 |
|---|
| 2026.06.09 | ₩120,082 | ₩123,341 | ₩120,082 | ₩122,939 | +2.38% | 2.3만 |
|---|
| 2026.06.08 | ₩121,812 | ₩121,812 | ₩119,438 | ₩119,733 | -1.71% | 1.9만 |
|---|
| 2026.06.05 | ₩119,519 | ₩122,885 | ₩119,519 | ₩121,732 | +1.85% | 2.5만 |
|---|
| 2026.06.04 | ₩119,988 | ₩120,028 | ₩118,714 | ₩119,988 | 0.00% | 2.8만 |
|---|
| 2026.06.03 | ₩118,044 | ₩119,170 | ₩118,044 | ₩118,433 | +0.33% | 5.7만 |
|---|
| 2026.06.02 | ₩118,111 | ₩118,111 | ₩117,360 | ₩117,869 | -0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩119,613 | ₩120,163 | ₩117,896 | ₩117,896 | -1.44% | 2.4만 |
|---|
| 2026.05.29 | ₩121,557 | ₩121,624 | ₩120,297 | ₩120,364 | -0.98% | 3.6만 |
|---|
| 2026.05.28 | ₩122,751 | ₩123,234 | ₩122,107 | ₩122,214 | -0.44% | 1.8만 |
|---|
| 2026.05.27 | ₩123,435 | ₩124,240 | ₩123,086 | ₩123,086 | -0.28% | 2만 |
|---|
| 2026.05.26 | ₩123,515 | ₩124,186 | ₩123,153 | ₩123,636 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩123,448 | ₩123,636 | ₩122,603 | ₩123,421 | -0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩122,174 | ₩122,898 | ₩121,906 | ₩122,885 | +0.58% | 3.6만 |
|---|
| 2026.05.20 | ₩122,214 | ₩123,301 | ₩122,188 | ₩123,301 | +0.89% | 1.9만 |
|---|
| 2026.05.19 | ₩121,329 | ₩122,174 | ₩120,766 | ₩122,161 | +0.69% | 3.1만 |
|---|
| 2026.05.18 | ₩119,881 | ₩121,611 | ₩119,854 | ₩121,276 | +1.16% | 2.9만 |
|---|
| 2026.05.15 | ₩122,322 | ₩122,322 | ₩119,854 | ₩119,854 | -2.02% | 3.8만 |
|---|
| 2026.05.14 | ₩123,851 | ₩123,851 | ₩122,322 | ₩122,335 | -1.22% | 2.7만 |
|---|
| 2026.05.13 | ₩122,657 | ₩123,395 | ₩122,134 | ₩123,368 | +0.58% | 2.9만 |
|---|
| 2026.05.12 | ₩123,153 | ₩123,314 | ₩121,852 | ₩123,207 | +0.04% | 2만 |
|---|
| 2026.05.11 | ₩122,389 | ₩123,046 | ₩122,067 | ₩122,577 | +0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩122,174 | ₩123,113 | ₩122,174 | ₩122,268 | +0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩121,450 | ₩122,255 | ₩120,404 | ₩121,812 | +0.30% | 2.5만 |
|---|
| 2026.05.06 | ₩121,142 | ₩122,590 | ₩121,088 | ₩122,281 | +0.94% | 2.1만 |
|---|
| 2026.05.05 | ₩120,592 | ₩120,873 | ₩119,492 | ₩120,498 | -0.08% | 3.5만 |
|---|
| 2026.05.04 | ₩120,565 | ₩121,490 | ₩119,854 | ₩120,176 | -0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩121,128 | ₩121,517 | ₩120,551 | ₩120,873 | -0.21% | 3.4만 |
|---|
| 2026.04.30 | ₩119,237 | ₩121,142 | ₩119,237 | ₩121,128 | +1.59% | 3.6만 |
|---|
| 2026.04.29 | ₩119,814 | ₩120,739 | ₩119,210 | ₩119,385 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩118,795 | ₩120,350 | ₩118,526 | ₩120,149 | +1.14% | 5.2만 |
|---|
| 2026.04.27 | ₩118,017 | ₩119,103 | ₩118,017 | ₩118,272 | +0.22% | 6.1만 |
|---|
| 2026.04.24 | ₩118,272 | ₩119,063 | ₩117,829 | ₩118,352 | +0.07% | 5.2만 |
|---|
| 2026.04.23 | ₩115,898 | ₩118,433 | ₩115,898 | ₩118,298 | +2.07% | 4.6만 |
|---|
| 2026.04.22 | ₩117,977 | ₩118,285 | ₩115,107 | ₩115,710 | -1.92% | 6.7만 |
|---|
| 2026.04.21 | ₩119,948 | ₩119,948 | ₩117,480 | ₩117,963 | -1.65% | 6.9만 |
|---|
| 2026.04.20 | ₩119,412 | ₩120,297 | ₩119,412 | ₩120,256 | +0.71% | 4.4만 |
|---|
| 2026.04.17 | ₩118,889 | ₩119,961 | ₩118,473 | ₩119,747 | +0.72% | 8.7만 |
|---|
| 2026.04.16 | ₩118,111 | ₩118,701 | ₩117,977 | ₩118,459 | +0.30% | 2.9만 |
|---|
| 2026.04.15 | ₩117,990 | ₩118,097 | ₩117,252 | ₩118,070 | +0.07% | 3.8만 |
|---|
| 2026.04.14 | ₩116,287 | ₩118,097 | ₩116,287 | ₩118,084 | +1.55% | 4.1만 |
|---|
| 2026.04.13 | ₩116,515 | ₩116,515 | ₩115,549 | ₩116,407 | -0.09% | 3.4만 |
|---|
| 2026.04.10 | ₩116,407 | ₩117,158 | ₩116,287 | ₩116,756 | +0.30% | 7.6만 |
|---|
| 2026.04.09 | ₩115,375 | ₩117,480 | ₩115,241 | ₩116,340 | +0.84% | 3.2만 |
|---|
| 2026.04.08 | ₩115,442 | ₩115,884 | ₩115,214 | ₩115,724 | +0.24% | 3만 |
|---|
| 2026.04.07 | ₩113,323 | ₩114,503 | ₩113,323 | ₩114,061 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩113,792 | ₩114,356 | ₩113,631 | ₩113,658 | -0.12% | 4.9만 |
|---|
| 2026.04.02 | ₩112,116 | ₩114,114 | ₩112,116 | ₩114,074 | +1.75% | 2.3만 |
|---|
| 2026.04.01 | ₩111,472 | ₩112,652 | ₩111,352 | ₩112,277 | +0.72% | 6.4만 |
|---|
| 2026.03.31 | ₩111,580 | ₩112,250 | ₩110,533 | ₩111,593 | +0.01% | 2.8만 |
|---|
| 2026.03.30 | ₩111,378 | ₩112,089 | ₩110,077 | ₩110,466 | -0.82% | 5.2만 |
|---|
| 2026.03.27 | ₩111,298 | ₩111,539 | ₩110,145 | ₩110,305 | -0.89% | 4만 |
|---|
| 2026.03.26 | ₩111,070 | ₩112,250 | ₩111,003 | ₩111,217 | +0.13% | 3.1만 |
|---|
| 2026.03.25 | ₩111,660 | ₩111,982 | ₩110,922 | ₩111,231 | -0.38% | 3.1만 |
|---|
| 2026.03.24 | ₩110,922 | ₩112,035 | ₩110,574 | ₩111,271 | +0.31% | 4.4만 |
|---|
| 2026.03.23 | ₩112,143 | ₩113,296 | ₩111,419 | ₩111,499 | -0.57% | 6.2만 |
|---|
| 2026.03.20 | ₩114,905 | ₩114,905 | ₩110,373 | ₩110,976 | -3.42% | 9.4만 |
|---|
| 2026.03.19 | ₩115,804 | ₩116,448 | ₩114,892 | ₩115,147 | -0.57% | 4만 |
|---|
| 2026.03.18 | ₩117,494 | ₩117,722 | ₩116,126 | ₩116,166 | -1.13% | 4.2만 |
|---|
| 2026.03.17 | ₩118,178 | ₩118,929 | ₩117,950 | ₩118,164 | -0.01% | 4.3만 |
|---|
| 2026.03.16 | ₩117,641 | ₩118,406 | ₩117,360 | ₩117,534 | -0.09% | 6.1만 |
|---|
| 2026.03.13 | ₩117,910 | ₩118,178 | ₩116,863 | ₩116,917 | -0.84% | 2.4만 |
|---|
| 2026.03.12 | ₩116,233 | ₩117,910 | ₩116,233 | ₩116,971 | +0.63% | 1.9만 |
|---|
| 2026.03.11 | ₩118,593 | ₩118,593 | ₩116,796 | ₩117,091 | -1.27% | 4.7만 |
|---|
| 2026.03.10 | ₩118,567 | ₩119,961 | ₩118,003 | ₩118,862 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩117,869 | ₩119,371 | ₩116,676 | ₩119,063 | +1.01% | 3.1만 |
|---|
| 2026.03.06 | ₩118,178 | ₩118,781 | ₩117,413 | ₩118,687 | +0.43% | 7.9만 |
|---|
| 2026.03.05 | ₩119,049 | ₩119,264 | ₩118,137 | ₩119,264 | +0.18% | 4.9만 |
|---|
| 2026.03.04 | ₩119,586 | ₩120,149 | ₩118,902 | ₩120,136 | +0.46% | 3.6만 |
|---|
| 2026.03.03 | ₩119,438 | ₩120,444 | ₩118,285 | ₩119,908 | +0.39% | 8.2만 |
|---|
| 2026.03.02 | ₩119,948 | ₩121,289 | ₩119,546 | ₩120,847 | +0.75% | 6.7만 |
|---|
| 2026.02.27 | ₩120,377 | ₩121,437 | ₩119,935 | ₩120,122 | -0.21% | 4.8만 |
|---|
| 2026.02.26 | ₩120,163 | ₩120,820 | ₩119,854 | ₩120,578 | +0.35% | 3.4만 |
|---|
| 2026.02.25 | ₩119,814 | ₩120,149 | ₩119,063 | ₩119,653 | -0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩119,975 | ₩120,163 | ₩118,982 | ₩119,841 | -0.11% | 3.4만 |
|---|
| 2026.02.23 | ₩119,157 | ₩120,471 | ₩119,157 | ₩119,733 | +0.48% | 8.2만 |
|---|
| 2026.02.20 | ₩119,023 | ₩119,358 | ₩118,567 | ₩119,210 | +0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩119,224 | ₩119,760 | ₩118,285 | ₩118,768 | -0.38% | 4.4만 |
|---|
| 2026.02.18 | ₩120,739 | ₩120,739 | ₩119,130 | ₩119,224 | -1.26% | 9.3만 |
|---|
| 2026.02.17 | ₩120,082 | ₩121,021 | ₩119,385 | ₩120,900 | +0.68% | 6.6만 |
|---|
| 2026.02.13 | ₩117,802 | ₩119,707 | ₩117,547 | ₩119,412 | +1.37% | 9.3만 |
|---|
| 2026.02.12 | ₩119,479 | ₩120,082 | ₩117,561 | ₩118,124 | -1.13% | 11.6만 |
|---|
| 2026.02.11 | ₩118,325 | ₩119,800 | ₩118,191 | ₩119,090 | +0.65% | 17.2만 |
|---|
| 2026.02.10 | ₩115,750 | ₩117,856 | ₩115,750 | ₩117,641 | +1.63% | 11.1만 |
|---|
| 2026.02.09 | ₩115,254 | ₩115,858 | ₩114,959 | ₩115,750 | +0.43% | 8.2만 |
|---|
| 2026.02.06 | ₩114,034 | ₩115,442 | ₩114,034 | ₩115,227 | +1.05% | 9.2만 |
|---|
| 2026.02.05 | ₩113,041 | ₩114,020 | ₩112,398 | ₩113,430 | +0.34% | 9.3만 |
|---|
| 2026.02.04 | ₩112,491 | ₩114,020 | ₩112,411 | ₩113,216 | +0.64% | 5.4만 |
|---|
| 2026.02.03 | ₩111,419 | ₩112,062 | ₩110,453 | ₩112,062 | +0.58% | 12.4만 |
|---|
| 2026.02.02 | ₩113,068 | ₩113,068 | ₩111,486 | ₩111,486 | -1.40% | 7.3만 |
|---|
| 2026.01.30 | ₩111,928 | ₩112,693 | ₩111,258 | ₩112,693 | +0.68% | 10.2만 |
|---|
| 2026.01.29 | ₩111,271 | ₩112,371 | ₩110,668 | ₩111,901 | +0.57% | 7.1만 |
|---|
| 2026.01.28 | ₩112,035 | ₩112,331 | ₩110,533 | ₩110,641 | -1.24% | 7.5만 |
|---|
| 2026.01.27 | ₩112,398 | ₩112,693 | ₩112,009 | ₩112,076 | -0.29% | 7.8만 |
|---|
| 2026.01.26 | ₩113,444 | ₩113,444 | ₩112,143 | ₩112,384 | -0.93% | 7.1만 |
|---|
| 2026.01.23 | ₩112,411 | ₩113,256 | ₩112,263 | ₩113,175 | +0.68% | 6.5만 |
|---|
| 2026.01.22 | ₩114,141 | ₩114,208 | ₩112,465 | ₩112,572 | -1.37% | 7.9만 |
|---|
| 2026.01.21 | ₩114,449 | ₩114,664 | ₩113,283 | ₩114,221 | -0.20% | 6.1만 |
|---|
| 2026.01.20 | ₩114,919 | ₩115,040 | ₩113,766 | ₩114,074 | -0.74% | 11.6만 |
|---|
| 2026.01.16 | ₩113,913 | ₩115,992 | ₩113,913 | ₩115,884 | +1.73% | 4.7만 |
|---|
| 2026.01.15 | ₩113,859 | ₩114,999 | ₩113,833 | ₩114,262 | +0.35% | 7만 |
|---|
| 2026.01.14 | ₩112,465 | ₩113,658 | ₩112,304 | ₩113,645 | +1.05% | 6.5만 |
|---|
| 2026.01.13 | ₩111,982 | ₩112,465 | ₩110,882 | ₩112,424 | +0.40% | 4.8만 |
|---|
| 2026.01.12 | ₩112,237 | ₩113,082 | ₩111,888 | ₩112,116 | -0.11% | 5.5만 |
|---|
| 2026.01.09 | ₩112,290 | ₩113,014 | ₩111,808 | ₩111,901 | -0.35% | 6.7만 |
|---|
| 2026.01.08 | ₩110,708 | ₩112,357 | ₩110,480 | ₩112,304 | +1.44% | 7.2만 |
|---|
| 2026.01.07 | ₩112,424 | ₩112,733 | ₩110,963 | ₩110,963 | -1.30% | 12.1만 |
|---|
| 2026.01.06 | ₩109,876 | ₩112,237 | ₩109,876 | ₩111,982 | +1.92% | 6만 |
|---|
| 2026.01.05 | ₩110,601 | ₩110,829 | ₩109,461 | ₩110,145 | -0.41% | 8.3만 |
|---|
| 2026.01.02 | ₩110,761 | ₩111,177 | ₩109,997 | ₩110,869 | +0.10% | 7.2만 |
|---|
| 2025.12.31 | ₩111,700 | ₩112,049 | ₩110,829 | ₩110,829 | -0.78% | 12만 |
|---|
| 2025.12.30 | ₩111,848 | ₩111,982 | ₩111,432 | ₩111,794 | -0.05% | 5.6만 |
|---|
| 2025.12.29 | ₩111,660 | ₩111,754 | ₩111,298 | ₩111,754 | +0.08% | 5.5만 |
|---|
| 2025.12.26 | ₩110,949 | ₩111,325 | ₩110,775 | ₩111,231 | +0.25% | 6만 |
|---|
| 2025.12.24 | ₩110,305 | ₩111,271 | ₩110,305 | ₩111,150 | +0.77% | 3.2만 |
|---|
| 2025.12.23 | ₩110,681 | ₩110,681 | ₩110,037 | ₩110,359 | -0.29% | 4.3만 |
|---|
| 2025.12.22 | ₩109,943 | ₩110,775 | ₩109,715 | ₩110,614 | +0.61% | 5.1만 |
|---|
| 2025.12.19 | ₩110,721 | ₩110,869 | ₩109,850 | ₩109,863 | -0.78% | 6.8만 |
|---|
| 2025.12.18 | ₩112,089 | ₩112,089 | ₩110,829 | ₩111,016 | -0.96% | 6만 |
|---|
| 2025.12.17 | ₩110,547 | ₩111,955 | ₩110,547 | ₩111,486 | +0.85% | 26.2만 |
|---|
| 2025.12.16 | ₩111,204 | ₩111,472 | ₩110,399 | ₩110,614 | -0.53% | 6.1만 |
|---|
| 2025.12.15 | ₩111,942 | ₩112,800 | ₩111,942 | ₩112,478 | +0.48% | 8.8만 |
|---|
| 2025.12.12 | ₩111,271 | ₩111,834 | ₩111,083 | ₩111,405 | +0.12% | 16.6만 |
|---|
| 2025.12.11 | ₩111,620 | ₩111,808 | ₩110,574 | ₩110,896 | -0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩112,304 | ₩112,424 | ₩111,392 | ₩111,459 | -0.75% | 15.9만 |
|---|
| 2025.12.09 | ₩113,766 | ₩114,128 | ₩111,808 | ₩111,821 | -1.71% | 7.4만 |
|---|
| 2025.12.08 | ₩114,838 | ₩114,838 | ₩113,390 | ₩113,390 | -1.26% | 9.3만 |
|---|
| 2025.12.05 | ₩115,294 | ₩115,294 | ₩114,584 | ₩114,704 | -0.51% | 4.8만 |
|---|
| 2025.12.04 | ₩115,200 | ₩116,179 | ₩115,053 | ₩115,107 | -0.08% | 7.7만 |
|---|
| 2025.12.03 | ₩115,911 | ₩116,086 | ₩115,321 | ₩115,509 | -0.35% | 4만 |
|---|
| 2025.12.02 | ₩116,247 | ₩116,394 | ₩115,482 | ₩116,126 | -0.10% | 2.9만 |
|---|
| 2025.12.01 | ₩117,024 | ₩117,024 | ₩115,992 | ₩116,126 | -0.77% | 7.5만 |
|---|
| 2025.11.28 | ₩116,837 | ₩117,789 | ₩116,837 | ₩117,413 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩115,817 | ₩117,319 | ₩115,817 | ₩116,877 | +0.91% | 4.5만 |
|---|
| 2025.11.25 | ₩115,496 | ₩116,662 | ₩115,348 | ₩116,179 | +0.59% | 7.9만 |
|---|
| 2025.11.24 | ₩114,932 | ₩115,308 | ₩114,262 | ₩115,013 | +0.07% | 11.2만 |
|---|
| 2025.11.21 | ₩113,283 | ₩115,066 | ₩113,175 | ₩114,771 | +1.31% | 5.7만 |
|---|
| 2025.11.20 | ₩113,739 | ₩114,342 | ₩113,041 | ₩113,055 | -0.60% | 3.2만 |
|---|
| 2025.11.19 | ₩113,417 | ₩113,698 | ₩112,746 | ₩112,880 | -0.47% | 6.8만 |
|---|
| 2025.11.18 | ₩113,202 | ₩114,047 | ₩113,202 | ₩113,564 | +0.32% | 2.8만 |
|---|
| 2025.11.17 | ₩113,350 | ₩113,873 | ₩113,014 | ₩113,108 | -0.21% | 4.1만 |
|---|
| 2025.11.14 | ₩112,465 | ₩113,350 | ₩112,465 | ₩113,122 | +0.58% | 5.5만 |
|---|
| 2025.11.13 | ₩112,532 | ₩112,880 | ₩112,210 | ₩112,237 | -0.26% | 4.3만 |
|---|
| 2025.11.12 | ₩113,014 | ₩113,685 | ₩112,907 | ₩112,907 | -0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩112,719 | ₩113,806 | ₩112,719 | ₩113,739 | +0.90% | 11만 |
|---|
| 2025.11.10 | ₩112,773 | ₩112,800 | ₩111,888 | ₩112,424 | -0.31% | 3.3만 |
|---|
| 2025.11.07 | ₩111,204 | ₩112,679 | ₩111,204 | ₩112,679 | +1.33% | 4.1만 |
|---|
| 2025.11.06 | ₩111,365 | ₩111,419 | ₩110,842 | ₩110,842 | -0.47% | 4.7만 |
|---|
| 2025.11.05 | ₩111,097 | ₩111,861 | ₩110,936 | ₩111,539 | +0.40% | 2.6만 |
|---|
| 2025.11.04 | ₩110,171 | ₩110,775 | ₩109,581 | ₩110,721 | +0.50% | 3.4만 |
|---|
| 2025.11.03 | ₩108,696 | ₩110,131 | ₩108,589 | ₩110,131 | +1.32% | 5.7만 |
|---|
| 2025.10.31 | ₩109,434 | ₩110,466 | ₩109,166 | ₩110,064 | +0.58% | 5.6만 |
|---|
| 2025.10.30 | ₩108,656 | ₩110,158 | ₩108,656 | ₩109,876 | +1.12% | 6.2만 |
|---|
| 2025.10.29 | ₩110,869 | ₩111,499 | ₩108,455 | ₩108,978 | -1.71% | 11.7만 |
|---|
| 2025.10.28 | ₩114,905 | ₩114,905 | ₩111,593 | ₩111,673 | -2.81% | 8.6만 |
|---|
| 2025.10.27 | ₩113,953 | ₩114,490 | ₩113,336 | ₩114,490 | +0.47% | 4만 |
|---|
| 2025.10.24 | ₩113,833 | ₩114,382 | ₩113,739 | ₩113,739 | -0.08% | 9만 |
|---|
| 2025.10.23 | ₩114,208 | ₩114,208 | ₩112,773 | ₩113,390 | -0.72% | 4.5만 |
|---|
| 2025.10.22 | ₩113,350 | ₩114,007 | ₩113,001 | ₩113,900 | +0.49% | 6.7만 |
|---|
| 2025.10.21 | ₩113,900 | ₩114,128 | ₩112,947 | ₩113,122 | -0.68% | 2.2만 |
|---|
| 2025.10.20 | ₩113,296 | ₩113,913 | ₩113,108 | ₩113,913 | +0.54% | 2.3만 |
|---|
| 2025.10.17 | ₩111,995 | ₩112,988 | ₩111,781 | ₩112,880 | +0.79% | 2.8만 |
|---|
| 2025.10.16 | ₩112,076 | ₩112,438 | ₩111,459 | ₩111,888 | -0.17% | 8만 |
|---|
| 2025.10.15 | ₩111,110 | ₩112,451 | ₩111,056 | ₩111,647 | +0.48% | 2.4만 |
|---|
| 2025.10.14 | ₩109,823 | ₩111,016 | ₩109,823 | ₩111,016 | +1.09% | 3.3만 |
|---|
| 2025.10.13 | ₩109,259 | ₩109,876 | ₩109,098 | ₩109,876 | +0.56% | 2.3만 |
|---|
| 2025.10.10 | ₩110,064 | ₩110,145 | ₩109,098 | ₩109,259 | -0.73% | 2.6만 |
|---|