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 | ₩116,995 | ₩118,269 | ₩116,673 | ₩117,800 | +0.69% | 16.8만 |
| 2026.10.08 | ₩115,506 | ₩116,955 | ₩115,131 | ₩116,579 | +0.93% | 23만 |
| 2026.10.07 | ₩117,545 | ₩117,558 | ₩115,372 | ₩115,399 | -1.83% | 14.5만 |
| 2026.10.06 | ₩117,049 | ₩118,296 | ₩116,673 | ₩117,558 | +0.44% | 15.7만 |
| 2026.10.05 | ₩117,585 | ₩118,041 | ₩116,794 | ₩116,901 | -0.58% | 17.2만 |
| 2026.10.02 | ₩117,947 | ₩118,752 | ₩117,437 | ₩117,612 | -0.28% | 32만 |
| 2026.10.01 | ₩118,148 | ₩118,537 | ₩117,062 | ₩117,585 | -0.48% | 23.9만 |
| 2026.09.30 | ₩120,066 | ₩120,066 | ₩118,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,470 |
| -1.33% |
| 19.7만 |
| 2026.09.29 | ₩119,328 | ₩119,825 | ₩118,966 | ₩119,650 | +0.27% | 2.8만 |
|---|
| 2026.09.28 | ₩119,825 | ₩120,079 | ₩119,114 | ₩119,583 | -0.20% | 3.5만 |
|---|
| 2026.09.25 | ₩119,986 | ₩119,986 | ₩118,685 | ₩119,623 | -0.30% | 4.1만 |
|---|
| 2026.09.24 | ₩120,200 | ₩120,830 | ₩119,489 | ₩119,489 | -0.59% | 2.8만 |
|---|
| 2026.09.23 | ₩119,905 | ₩120,696 | ₩119,449 | ₩119,476 | -0.36% | 10.5만 |
|---|
| 2026.09.22 | ₩121,058 | ₩121,434 | ₩120,482 | ₩120,482 | -0.48% | 2.1만 |
|---|
| 2026.09.21 | ₩120,415 | ₩121,407 | ₩120,415 | ₩121,099 | +0.57% | 2.6만 |
|---|
| 2026.09.18 | ₩121,648 | ₩121,783 | ₩120,214 | ₩120,321 | -1.09% | 5.3만 |
|---|
| 2026.09.17 | ₩122,641 | ₩122,641 | ₩121,997 | ₩122,212 | -0.35% | 3만 |
|---|
| 2026.09.16 | ₩122,520 | ₩123,419 | ₩121,420 | ₩121,957 | -0.46% | 9만 |
|---|
| 2026.09.15 | ₩123,472 | ₩123,472 | ₩122,091 | ₩122,762 | -0.58% | 11.3만 |
|---|
| 2026.09.14 | ₩123,888 | ₩125,216 | ₩123,606 | ₩123,955 | +0.05% | 2.8만 |
|---|
| 2026.09.11 | ₩124,290 | ₩124,371 | ₩123,204 | ₩123,486 | -0.65% | 1.9만 |
|---|
| 2026.09.10 | ₩124,116 | ₩124,666 | ₩122,990 | ₩123,378 | -0.59% | 4.2만 |
|---|
| 2026.09.09 | ₩124,894 | ₩124,894 | ₩123,365 | ₩123,727 | -0.93% | 15.4만 |
|---|
| 2026.09.08 | ₩124,505 | ₩126,141 | ₩124,505 | ₩125,041 | +0.43% | 3.4만 |
|---|
| 2026.09.04 | ₩125,752 | ₩126,651 | ₩125,001 | ₩125,055 | -0.55% | 3.1만 |
|---|
| 2026.09.03 | ₩126,664 | ₩126,718 | ₩125,994 | ₩126,423 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩126,463 | ₩126,557 | ₩125,095 | ₩126,007 | -0.36% | 3.7만 |
|---|
| 2026.09.01 | ₩125,779 | ₩127,361 | ₩125,779 | ₩126,503 | +0.58% | 7만 |
|---|
| 2026.08.31 | ₩126,329 | ₩126,409 | ₩125,068 | ₩125,752 | -0.46% | 19.9만 |
|---|
| 2026.08.28 | ₩127,951 | ₩127,951 | ₩126,838 | ₩126,919 | -0.81% | 3.2만 |
|---|
| 2026.08.27 | ₩128,032 | ₩128,233 | ₩127,187 | ₩127,268 | -0.60% | 4.1만 |
|---|
| 2026.08.26 | ₩130,017 | ₩130,030 | ₩129,024 | ₩129,024 | -0.76% | 4.4만 |
|---|
| 2026.08.25 | ₩129,762 | ₩130,151 | ₩128,890 | ₩129,735 | -0.02% | 17.6만 |
|---|
| 2026.08.24 | ₩129,091 | ₩130,620 | ₩128,890 | ₩129,762 | +0.52% | 3.6만 |
|---|
| 2026.08.21 | ₩128,837 | ₩129,226 | ₩127,938 | ₩128,863 | +0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩127,831 | ₩129,011 | ₩127,804 | ₩128,421 | +0.46% | 2.2만 |
|---|
| 2026.08.19 | ₩127,174 | ₩127,965 | ₩127,053 | ₩127,804 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩127,469 | ₩127,898 | ₩126,597 | ₩126,597 | -0.68% | 4.6만 |
|---|
| 2026.08.17 | ₩127,791 | ₩127,791 | ₩126,731 | ₩126,852 | -0.73% | 2.3만 |
|---|
| 2026.08.14 | ₩127,643 | ₩128,367 | ₩127,496 | ₩127,951 | +0.24% | 3.3만 |
|---|
| 2026.08.13 | ₩126,369 | ₩128,139 | ₩126,369 | ₩127,616 | +0.99% | 15.2만 |
|---|
| 2026.08.12 | ₩124,961 | ₩125,953 | ₩124,961 | ₩125,645 | +0.55% | 2.4만 |
|---|
| 2026.08.11 | ₩126,785 | ₩126,785 | ₩124,720 | ₩124,760 | -1.60% | 8.7만 |
|---|
| 2026.08.10 | ₩128,729 | ₩128,729 | ₩127,133 | ₩127,496 | -0.96% | 6.1만 |
|---|
| 2026.08.07 | ₩128,555 | ₩129,722 | ₩128,233 | ₩129,547 | +0.77% | 1.8만 |
|---|
| 2026.08.06 | ₩130,070 | ₩130,258 | ₩128,327 | ₩128,702 | -1.05% | 6.6만 |
|---|
| 2026.08.05 | ₩128,501 | ₩129,561 | ₩128,193 | ₩129,561 | +0.82% | 6만 |
|---|
| 2026.08.04 | ₩127,978 | ₩128,475 | ₩126,517 | ₩128,367 | +0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩128,890 | ₩130,124 | ₩128,421 | ₩128,770 | -0.09% | 3.5만 |
|---|
| 2026.07.31 | ₩129,065 | ₩129,427 | ₩127,415 | ₩128,890 | -0.14% | 3.1만 |
|---|
| 2026.07.30 | ₩132,055 | ₩132,055 | ₩128,086 | ₩128,877 | -2.41% | 4.7만 |
|---|
| 2026.07.29 | ₩133,289 | ₩133,557 | ₩132,283 | ₩132,753 | -0.40% | 4.9만 |
|---|
| 2026.07.28 | ₩134,684 | ₩134,684 | ₩132,672 | ₩132,833 | -1.37% | 4.6만 |
|---|
| 2026.07.27 | ₩132,927 | ₩133,799 | ₩132,431 | ₩132,498 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩132,069 | ₩133,423 | ₩131,921 | ₩133,195 | +0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩130,674 | ₩132,136 | ₩130,607 | ₩131,358 | +0.52% | 4.7만 |
|---|
| 2026.07.22 | ₩131,586 | ₩131,693 | ₩130,406 | ₩130,768 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩130,835 | ₩131,546 | ₩130,781 | ₩131,251 | +0.32% | 3.2만 |
|---|
| 2026.07.20 | ₩130,942 | ₩131,599 | ₩130,339 | ₩130,942 | 0.00% | 2.8만 |
|---|
| 2026.07.17 | ₩132,002 | ₩133,074 | ₩130,553 | ₩131,170 | -0.63% | 4만 |
|---|
| 2026.07.16 | ₩128,032 | ₩131,586 | ₩128,032 | ₩131,586 | +2.78% | 3.9만 |
|---|
| 2026.07.15 | ₩128,810 | ₩129,145 | ₩127,241 | ₩127,576 | -0.96% | 7.4만 |
|---|
| 2026.07.14 | ₩128,837 | ₩129,239 | ₩128,407 | ₩128,635 | -0.16% | 4.1만 |
|---|
| 2026.07.13 | ₩127,992 | ₩129,226 | ₩127,992 | ₩128,837 | +0.66% | 4.8만 |
|---|
| 2026.07.10 | ₩128,166 | ₩128,166 | ₩126,369 | ₩127,402 | -0.60% | 3.1만 |
|---|
| 2026.07.09 | ₩128,314 | ₩128,756 | ₩127,348 | ₩127,402 | -0.71% | 3만 |
|---|
| 2026.07.08 | ₩130,741 | ₩130,741 | ₩128,193 | ₩128,193 | -1.95% | 3.3만 |
|---|
| 2026.07.07 | ₩130,365 | ₩132,283 | ₩129,789 | ₩130,835 | +0.36% | 4.5만 |
|---|
| 2026.07.06 | ₩130,432 | ₩130,647 | ₩128,890 | ₩129,226 | -0.93% | 3.5만 |
|---|
| 2026.07.02 | ₩128,649 | ₩130,701 | ₩128,649 | ₩130,674 | +1.57% | 3.3만 |
|---|
| 2026.07.01 | ₩126,852 | ₩129,118 | ₩126,852 | ₩128,314 | +1.15% | 3.7만 |
|---|
| 2026.06.30 | ₩126,557 | ₩127,938 | ₩126,396 | ₩126,986 | +0.34% | 3만 |
|---|
| 2026.06.29 | ₩127,375 | ₩127,938 | ₩126,382 | ₩127,938 | +0.44% | 5만 |
|---|
| 2026.06.26 | ₩126,342 | ₩127,724 | ₩126,342 | ₩127,536 | +0.94% | 2.2만 |
|---|
| 2026.06.25 | ₩124,666 | ₩125,511 | ₩124,103 | ₩125,403 | +0.59% | 1.8만 |
|---|
| 2026.06.24 | ₩123,392 | ₩124,880 | ₩123,164 | ₩124,076 | +0.55% | 8.2만 |
|---|
| 2026.06.23 | ₩121,206 | ₩123,244 | ₩121,206 | ₩122,976 | +1.46% | 2.1만 |
|---|
| 2026.06.22 | ₩119,677 | ₩120,978 | ₩119,208 | ₩120,737 | +0.89% | 4.2만 |
|---|
| 2026.06.18 | ₩120,549 | ₩120,549 | ₩119,235 | ₩119,476 | -0.89% | 2.5만 |
|---|
| 2026.06.17 | ₩122,319 | ₩122,319 | ₩119,167 | ₩119,409 | -2.38% | 3.3만 |
|---|
| 2026.06.16 | ₩123,070 | ₩123,365 | ₩122,051 | ₩122,359 | -0.58% | 9.4만 |
|---|
| 2026.06.15 | ₩123,593 | ₩124,049 | ₩122,158 | ₩122,467 | -0.91% | 6.6만 |
|---|
| 2026.06.12 | ₩124,156 | ₩124,612 | ₩124,036 | ₩124,451 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩124,290 | ₩124,813 | ₩123,352 | ₩123,352 | -0.76% | 1.7만 |
|---|
| 2026.06.10 | ₩123,526 | ₩124,974 | ₩123,445 | ₩124,022 | +0.40% | 2.6만 |
|---|
| 2026.06.09 | ₩120,079 | ₩123,338 | ₩120,079 | ₩122,936 | +2.38% | 2.3만 |
|---|
| 2026.06.08 | ₩121,809 | ₩121,809 | ₩119,436 | ₩119,731 | -1.71% | 1.9만 |
|---|
| 2026.06.05 | ₩119,516 | ₩122,882 | ₩119,516 | ₩121,729 | +1.85% | 2.5만 |
|---|
| 2026.06.04 | ₩119,986 | ₩120,026 | ₩118,712 | ₩119,986 | 0.00% | 2.8만 |
|---|
| 2026.06.03 | ₩118,041 | ₩119,167 | ₩118,041 | ₩118,430 | +0.33% | 5.7만 |
|---|
| 2026.06.02 | ₩118,108 | ₩118,108 | ₩117,357 | ₩117,867 | -0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩119,610 | ₩120,160 | ₩117,893 | ₩117,893 | -1.44% | 2.4만 |
|---|
| 2026.05.29 | ₩121,555 | ₩121,622 | ₩120,294 | ₩120,361 | -0.98% | 3.6만 |
|---|
| 2026.05.28 | ₩122,748 | ₩123,231 | ₩122,104 | ₩122,212 | -0.44% | 1.8만 |
|---|
| 2026.05.27 | ₩123,432 | ₩124,237 | ₩123,083 | ₩123,083 | -0.28% | 2만 |
|---|
| 2026.05.26 | ₩123,513 | ₩124,183 | ₩123,150 | ₩123,633 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩123,445 | ₩123,633 | ₩122,601 | ₩123,419 | -0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩122,171 | ₩122,896 | ₩121,903 | ₩122,882 | +0.58% | 3.6만 |
|---|
| 2026.05.20 | ₩122,212 | ₩123,298 | ₩122,185 | ₩123,298 | +0.89% | 1.9만 |
|---|
| 2026.05.19 | ₩121,327 | ₩122,171 | ₩120,763 | ₩122,158 | +0.69% | 3.1만 |
|---|
| 2026.05.18 | ₩119,878 | ₩121,608 | ₩119,851 | ₩121,273 | +1.16% | 2.9만 |
|---|
| 2026.05.15 | ₩122,319 | ₩122,319 | ₩119,851 | ₩119,851 | -2.02% | 3.8만 |
|---|
| 2026.05.14 | ₩123,848 | ₩123,848 | ₩122,319 | ₩122,332 | -1.22% | 2.7만 |
|---|
| 2026.05.13 | ₩122,654 | ₩123,392 | ₩122,131 | ₩123,365 | +0.58% | 2.9만 |
|---|
| 2026.05.12 | ₩123,150 | ₩123,311 | ₩121,850 | ₩123,204 | +0.04% | 2만 |
|---|
| 2026.05.11 | ₩122,386 | ₩123,043 | ₩122,064 | ₩122,574 | +0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩122,171 | ₩123,110 | ₩122,171 | ₩122,265 | +0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩121,447 | ₩122,252 | ₩120,401 | ₩121,809 | +0.30% | 2.5만 |
|---|
| 2026.05.06 | ₩121,139 | ₩122,587 | ₩121,085 | ₩122,279 | +0.94% | 2.1만 |
|---|
| 2026.05.05 | ₩120,589 | ₩120,871 | ₩119,489 | ₩120,495 | -0.08% | 3.5만 |
|---|
| 2026.05.04 | ₩120,562 | ₩121,488 | ₩119,851 | ₩120,173 | -0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩121,125 | ₩121,514 | ₩120,549 | ₩120,871 | -0.21% | 3.4만 |
|---|
| 2026.04.30 | ₩119,235 | ₩121,139 | ₩119,235 | ₩121,125 | +1.59% | 3.6만 |
|---|
| 2026.04.29 | ₩119,811 | ₩120,737 | ₩119,208 | ₩119,382 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩118,792 | ₩120,348 | ₩118,524 | ₩120,146 | +1.14% | 5.2만 |
|---|
| 2026.04.27 | ₩118,014 | ₩119,100 | ₩118,014 | ₩118,269 | +0.22% | 6.1만 |
|---|
| 2026.04.24 | ₩118,269 | ₩119,060 | ₩117,826 | ₩118,349 | +0.07% | 5.2만 |
|---|
| 2026.04.23 | ₩115,895 | ₩118,430 | ₩115,895 | ₩118,296 | +2.07% | 4.6만 |
|---|
| 2026.04.22 | ₩117,974 | ₩118,282 | ₩115,104 | ₩115,708 | -1.92% | 6.7만 |
|---|
| 2026.04.21 | ₩119,945 | ₩119,945 | ₩117,478 | ₩117,961 | -1.65% | 6.9만 |
|---|
| 2026.04.20 | ₩119,409 | ₩120,294 | ₩119,409 | ₩120,254 | +0.71% | 4.4만 |
|---|
| 2026.04.17 | ₩118,886 | ₩119,959 | ₩118,470 | ₩119,744 | +0.72% | 8.7만 |
|---|
| 2026.04.16 | ₩118,108 | ₩118,698 | ₩117,974 | ₩118,457 | +0.30% | 2.9만 |
|---|
| 2026.04.15 | ₩117,987 | ₩118,095 | ₩117,250 | ₩118,068 | +0.07% | 3.8만 |
|---|
| 2026.04.14 | ₩116,284 | ₩118,095 | ₩116,284 | ₩118,081 | +1.55% | 4.1만 |
|---|
| 2026.04.13 | ₩116,512 | ₩116,512 | ₩115,547 | ₩116,405 | -0.09% | 3.4만 |
|---|
| 2026.04.10 | ₩116,405 | ₩117,156 | ₩116,284 | ₩116,754 | +0.30% | 7.6만 |
|---|
| 2026.04.09 | ₩115,372 | ₩117,478 | ₩115,238 | ₩116,338 | +0.84% | 3.2만 |
|---|
| 2026.04.08 | ₩115,439 | ₩115,882 | ₩115,211 | ₩115,721 | +0.24% | 3만 |
|---|
| 2026.04.07 | ₩113,320 | ₩114,501 | ₩113,320 | ₩114,058 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩113,790 | ₩114,353 | ₩113,629 | ₩113,656 | -0.12% | 4.9만 |
|---|
| 2026.04.02 | ₩112,113 | ₩114,112 | ₩112,113 | ₩114,071 | +1.75% | 2.3만 |
|---|
| 2026.04.01 | ₩111,470 | ₩112,650 | ₩111,349 | ₩112,274 | +0.72% | 6.4만 |
|---|
| 2026.03.31 | ₩111,577 | ₩112,248 | ₩110,531 | ₩111,590 | +0.01% | 2.8만 |
|---|
| 2026.03.30 | ₩111,376 | ₩112,087 | ₩110,075 | ₩110,464 | -0.82% | 5.2만 |
|---|
| 2026.03.27 | ₩111,295 | ₩111,537 | ₩110,142 | ₩110,303 | -0.89% | 4만 |
|---|
| 2026.03.26 | ₩111,067 | ₩112,248 | ₩111,000 | ₩111,215 | +0.13% | 3.1만 |
|---|
| 2026.03.25 | ₩111,657 | ₩111,979 | ₩110,920 | ₩111,228 | -0.38% | 3.1만 |
|---|
| 2026.03.24 | ₩110,920 | ₩112,033 | ₩110,571 | ₩111,269 | +0.31% | 4.4만 |
|---|
| 2026.03.23 | ₩112,140 | ₩113,294 | ₩111,416 | ₩111,497 | -0.57% | 6.2만 |
|---|
| 2026.03.20 | ₩114,903 | ₩114,903 | ₩110,370 | ₩110,974 | -3.42% | 9.4만 |
|---|
| 2026.03.19 | ₩115,801 | ₩116,445 | ₩114,889 | ₩115,144 | -0.57% | 4만 |
|---|
| 2026.03.18 | ₩117,491 | ₩117,719 | ₩116,123 | ₩116,163 | -1.13% | 4.2만 |
|---|
| 2026.03.17 | ₩118,175 | ₩118,926 | ₩117,947 | ₩118,162 | -0.01% | 4.3만 |
|---|
| 2026.03.16 | ₩117,639 | ₩118,403 | ₩117,357 | ₩117,531 | -0.09% | 6.1만 |
|---|
| 2026.03.13 | ₩117,907 | ₩118,175 | ₩116,861 | ₩116,914 | -0.84% | 2.4만 |
|---|
| 2026.03.12 | ₩116,231 | ₩117,907 | ₩116,231 | ₩116,968 | +0.63% | 1.9만 |
|---|
| 2026.03.11 | ₩118,591 | ₩118,591 | ₩116,794 | ₩117,089 | -1.27% | 4.7만 |
|---|
| 2026.03.10 | ₩118,564 | ₩119,959 | ₩118,001 | ₩118,859 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩117,867 | ₩119,369 | ₩116,673 | ₩119,060 | +1.01% | 3.1만 |
|---|
| 2026.03.06 | ₩118,175 | ₩118,779 | ₩117,411 | ₩118,685 | +0.43% | 7.9만 |
|---|
| 2026.03.05 | ₩119,047 | ₩119,261 | ₩118,135 | ₩119,261 | +0.18% | 4.9만 |
|---|
| 2026.03.04 | ₩119,583 | ₩120,146 | ₩118,899 | ₩120,133 | +0.46% | 3.6만 |
|---|
| 2026.03.03 | ₩119,436 | ₩120,441 | ₩118,282 | ₩119,905 | +0.39% | 8.2만 |
|---|
| 2026.03.02 | ₩119,945 | ₩121,286 | ₩119,543 | ₩120,844 | +0.75% | 6.7만 |
|---|
| 2026.02.27 | ₩120,374 | ₩121,434 | ₩119,932 | ₩120,120 | -0.21% | 4.8만 |
|---|
| 2026.02.26 | ₩120,160 | ₩120,817 | ₩119,851 | ₩120,576 | +0.35% | 3.4만 |
|---|
| 2026.02.25 | ₩119,811 | ₩120,146 | ₩119,060 | ₩119,650 | -0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩119,972 | ₩120,160 | ₩118,980 | ₩119,838 | -0.11% | 3.4만 |
|---|
| 2026.02.23 | ₩119,154 | ₩120,468 | ₩119,154 | ₩119,731 | +0.48% | 8.2만 |
|---|
| 2026.02.20 | ₩119,020 | ₩119,355 | ₩118,564 | ₩119,208 | +0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩119,221 | ₩119,758 | ₩118,282 | ₩118,765 | -0.38% | 4.4만 |
|---|
| 2026.02.18 | ₩120,737 | ₩120,737 | ₩119,127 | ₩119,221 | -1.26% | 9.3만 |
|---|
| 2026.02.17 | ₩120,079 | ₩121,018 | ₩119,382 | ₩120,897 | +0.68% | 6.6만 |
|---|
| 2026.02.13 | ₩117,800 | ₩119,704 | ₩117,545 | ₩119,409 | +1.37% | 9.3만 |
|---|
| 2026.02.12 | ₩119,476 | ₩120,079 | ₩117,558 | ₩118,121 | -1.13% | 11.6만 |
|---|
| 2026.02.11 | ₩118,323 | ₩119,798 | ₩118,188 | ₩119,087 | +0.65% | 17.2만 |
|---|
| 2026.02.10 | ₩115,748 | ₩117,853 | ₩115,748 | ₩117,639 | +1.63% | 11.1만 |
|---|
| 2026.02.09 | ₩115,252 | ₩115,855 | ₩114,957 | ₩115,748 | +0.43% | 8.2만 |
|---|
| 2026.02.06 | ₩114,031 | ₩115,439 | ₩114,031 | ₩115,225 | +1.05% | 9.2만 |
|---|
| 2026.02.05 | ₩113,039 | ₩114,018 | ₩112,395 | ₩113,428 | +0.34% | 9.3만 |
|---|
| 2026.02.04 | ₩112,489 | ₩114,018 | ₩112,408 | ₩113,213 | +0.64% | 5.4만 |
|---|
| 2026.02.03 | ₩111,416 | ₩112,060 | ₩110,451 | ₩112,060 | +0.58% | 12.4만 |
|---|
| 2026.02.02 | ₩113,066 | ₩113,066 | ₩111,483 | ₩111,483 | -1.40% | 7.3만 |
|---|
| 2026.01.30 | ₩111,926 | ₩112,690 | ₩111,255 | ₩112,690 | +0.68% | 10.2만 |
|---|
| 2026.01.29 | ₩111,269 | ₩112,368 | ₩110,665 | ₩111,899 | +0.57% | 7.1만 |
|---|
| 2026.01.28 | ₩112,033 | ₩112,328 | ₩110,531 | ₩110,638 | -1.24% | 7.5만 |
|---|
| 2026.01.27 | ₩112,395 | ₩112,690 | ₩112,006 | ₩112,073 | -0.29% | 7.8만 |
|---|
| 2026.01.26 | ₩113,441 | ₩113,441 | ₩112,140 | ₩112,382 | -0.93% | 7.1만 |
|---|
| 2026.01.23 | ₩112,408 | ₩113,253 | ₩112,261 | ₩113,173 | +0.68% | 6.5만 |
|---|
| 2026.01.22 | ₩114,138 | ₩114,206 | ₩112,462 | ₩112,569 | -1.37% | 7.9만 |
|---|
| 2026.01.21 | ₩114,447 | ₩114,661 | ₩113,280 | ₩114,219 | -0.20% | 6.1만 |
|---|
| 2026.01.20 | ₩114,916 | ₩115,037 | ₩113,763 | ₩114,071 | -0.74% | 11.6만 |
|---|
| 2026.01.16 | ₩113,910 | ₩115,989 | ₩113,910 | ₩115,882 | +1.73% | 4.7만 |
|---|
| 2026.01.15 | ₩113,857 | ₩114,997 | ₩113,830 | ₩114,259 | +0.35% | 7만 |
|---|
| 2026.01.14 | ₩112,462 | ₩113,656 | ₩112,301 | ₩113,642 | +1.05% | 6.5만 |
|---|
| 2026.01.13 | ₩111,979 | ₩112,462 | ₩110,880 | ₩112,422 | +0.40% | 4.8만 |
|---|
| 2026.01.12 | ₩112,234 | ₩113,079 | ₩111,885 | ₩112,113 | -0.11% | 5.5만 |
|---|
| 2026.01.09 | ₩112,288 | ₩113,012 | ₩111,805 | ₩111,899 | -0.35% | 6.7만 |
|---|
| 2026.01.08 | ₩110,705 | ₩112,355 | ₩110,477 | ₩112,301 | +1.44% | 7.2만 |
|---|
| 2026.01.07 | ₩112,422 | ₩112,730 | ₩110,960 | ₩110,960 | -1.30% | 12.1만 |
|---|
| 2026.01.06 | ₩109,874 | ₩112,234 | ₩109,874 | ₩111,979 | +1.92% | 6만 |
|---|
| 2026.01.05 | ₩110,598 | ₩110,826 | ₩109,458 | ₩110,142 | -0.41% | 8.3만 |
|---|
| 2026.01.02 | ₩110,759 | ₩111,175 | ₩109,995 | ₩110,866 | +0.10% | 7.2만 |
|---|
| 2025.12.31 | ₩111,698 | ₩112,046 | ₩110,826 | ₩110,826 | -0.78% | 12만 |
|---|
| 2025.12.30 | ₩111,845 | ₩111,979 | ₩111,430 | ₩111,792 | -0.05% | 5.6만 |
|---|
| 2025.12.29 | ₩111,657 | ₩111,751 | ₩111,295 | ₩111,751 | +0.08% | 5.5만 |
|---|
| 2025.12.26 | ₩110,947 | ₩111,322 | ₩110,772 | ₩111,228 | +0.25% | 6만 |
|---|
| 2025.12.24 | ₩110,303 | ₩111,269 | ₩110,303 | ₩111,148 | +0.77% | 3.2만 |
|---|
| 2025.12.23 | ₩110,679 | ₩110,679 | ₩110,035 | ₩110,357 | -0.29% | 4.3만 |
|---|
| 2025.12.22 | ₩109,941 | ₩110,772 | ₩109,713 | ₩110,611 | +0.61% | 5.1만 |
|---|
| 2025.12.19 | ₩110,719 | ₩110,866 | ₩109,847 | ₩109,860 | -0.78% | 6.8만 |
|---|
| 2025.12.18 | ₩112,087 | ₩112,087 | ₩110,826 | ₩111,014 | -0.96% | 6만 |
|---|
| 2025.12.17 | ₩110,544 | ₩111,953 | ₩110,544 | ₩111,483 | +0.85% | 26.2만 |
|---|
| 2025.12.16 | ₩111,202 | ₩111,470 | ₩110,397 | ₩110,611 | -0.53% | 6.1만 |
|---|
| 2025.12.15 | ₩111,939 | ₩112,797 | ₩111,939 | ₩112,476 | +0.48% | 8.8만 |
|---|
| 2025.12.12 | ₩111,269 | ₩111,832 | ₩111,081 | ₩111,403 | +0.12% | 16.6만 |
|---|
| 2025.12.11 | ₩111,617 | ₩111,805 | ₩110,571 | ₩110,893 | -0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩112,301 | ₩112,422 | ₩111,389 | ₩111,456 | -0.75% | 15.9만 |
|---|
| 2025.12.09 | ₩113,763 | ₩114,125 | ₩111,805 | ₩111,818 | -1.71% | 7.4만 |
|---|
| 2025.12.08 | ₩114,836 | ₩114,836 | ₩113,387 | ₩113,387 | -1.26% | 9.3만 |
|---|
| 2025.12.05 | ₩115,292 | ₩115,292 | ₩114,581 | ₩114,702 | -0.51% | 4.8만 |
|---|
| 2025.12.04 | ₩115,198 | ₩116,177 | ₩115,050 | ₩115,104 | -0.08% | 7.7만 |
|---|
| 2025.12.03 | ₩115,909 | ₩116,083 | ₩115,319 | ₩115,506 | -0.35% | 4만 |
|---|
| 2025.12.02 | ₩116,244 | ₩116,391 | ₩115,480 | ₩116,123 | -0.10% | 2.9만 |
|---|
| 2025.12.01 | ₩117,022 | ₩117,022 | ₩115,989 | ₩116,123 | -0.77% | 7.5만 |
|---|
| 2025.11.28 | ₩116,834 | ₩117,786 | ₩116,834 | ₩117,411 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩115,815 | ₩117,317 | ₩115,815 | ₩116,874 | +0.91% | 4.5만 |
|---|
| 2025.11.25 | ₩115,493 | ₩116,660 | ₩115,345 | ₩116,177 | +0.59% | 7.9만 |
|---|
| 2025.11.24 | ₩114,930 | ₩115,305 | ₩114,259 | ₩115,010 | +0.07% | 11.2만 |
|---|
| 2025.11.21 | ₩113,280 | ₩115,064 | ₩113,173 | ₩114,769 | +1.31% | 5.7만 |
|---|
| 2025.11.20 | ₩113,736 | ₩114,340 | ₩113,039 | ₩113,052 | -0.60% | 3.2만 |
|---|
| 2025.11.19 | ₩113,414 | ₩113,696 | ₩112,744 | ₩112,878 | -0.47% | 6.8만 |
|---|
| 2025.11.18 | ₩113,200 | ₩114,045 | ₩113,200 | ₩113,562 | +0.32% | 2.8만 |
|---|
| 2025.11.17 | ₩113,347 | ₩113,870 | ₩113,012 | ₩113,106 | -0.21% | 4.1만 |
|---|
| 2025.11.14 | ₩112,462 | ₩113,347 | ₩112,462 | ₩113,119 | +0.58% | 5.5만 |
|---|
| 2025.11.13 | ₩112,529 | ₩112,878 | ₩112,207 | ₩112,234 | -0.26% | 4.3만 |
|---|
| 2025.11.12 | ₩113,012 | ₩113,682 | ₩112,905 | ₩112,905 | -0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩112,717 | ₩113,803 | ₩112,717 | ₩113,736 | +0.90% | 11만 |
|---|
| 2025.11.10 | ₩112,771 | ₩112,797 | ₩111,885 | ₩112,422 | -0.31% | 3.3만 |
|---|
| 2025.11.07 | ₩111,202 | ₩112,677 | ₩111,202 | ₩112,677 | +1.33% | 4.1만 |
|---|
| 2025.11.06 | ₩111,362 | ₩111,416 | ₩110,839 | ₩110,839 | -0.47% | 4.7만 |
|---|
| 2025.11.05 | ₩111,094 | ₩111,859 | ₩110,933 | ₩111,537 | +0.40% | 2.6만 |
|---|
| 2025.11.04 | ₩110,169 | ₩110,772 | ₩109,579 | ₩110,719 | +0.50% | 3.4만 |
|---|
| 2025.11.03 | ₩108,694 | ₩110,129 | ₩108,586 | ₩110,129 | +1.32% | 5.7만 |
|---|
| 2025.10.31 | ₩109,431 | ₩110,464 | ₩109,163 | ₩110,062 | +0.58% | 5.6만 |
|---|
| 2025.10.30 | ₩108,653 | ₩110,155 | ₩108,653 | ₩109,874 | +1.12% | 6.2만 |
|---|
| 2025.10.29 | ₩110,866 | ₩111,497 | ₩108,452 | ₩108,975 | -1.71% | 11.7만 |
|---|
| 2025.10.28 | ₩114,903 | ₩114,903 | ₩111,590 | ₩111,671 | -2.81% | 8.6만 |
|---|
| 2025.10.27 | ₩113,951 | ₩114,487 | ₩113,334 | ₩114,487 | +0.47% | 4만 |
|---|
| 2025.10.24 | ₩113,830 | ₩114,380 | ₩113,736 | ₩113,736 | -0.08% | 9만 |
|---|
| 2025.10.23 | ₩114,206 | ₩114,206 | ₩112,771 | ₩113,387 | -0.72% | 4.5만 |
|---|
| 2025.10.22 | ₩113,347 | ₩114,004 | ₩112,999 | ₩113,897 | +0.49% | 6.7만 |
|---|
| 2025.10.21 | ₩113,897 | ₩114,125 | ₩112,945 | ₩113,119 | -0.68% | 2.2만 |
|---|
| 2025.10.20 | ₩113,294 | ₩113,910 | ₩113,106 | ₩113,910 | +0.54% | 2.3만 |
|---|
| 2025.10.17 | ₩111,993 | ₩112,985 | ₩111,778 | ₩112,878 | +0.79% | 2.8만 |
|---|
| 2025.10.16 | ₩112,073 | ₩112,435 | ₩111,456 | ₩111,885 | -0.17% | 8만 |
|---|
| 2025.10.15 | ₩111,108 | ₩112,449 | ₩111,054 | ₩111,644 | +0.48% | 2.4만 |
|---|
| 2025.10.14 | ₩109,820 | ₩111,014 | ₩109,820 | ₩111,014 | +1.09% | 3.3만 |
|---|
| 2025.10.13 | ₩109,257 | ₩109,874 | ₩109,096 | ₩109,874 | +0.56% | 2.3만 |
|---|
| 2025.10.10 | ₩110,062 | ₩110,142 | ₩109,096 | ₩109,257 | -0.73% | 2.6만 |
|---|