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 | ₩117,001 | ₩118,275 | ₩116,679 | ₩117,806 | +0.69% | 16.8만 |
| 2026.10.08 | ₩115,512 | ₩116,961 | ₩115,137 | ₩116,585 | +0.93% | 23만 |
| 2026.10.07 | ₩117,551 | ₩117,564 | ₩115,378 | ₩115,405 | -1.83% | 14.5만 |
| 2026.10.06 | ₩117,055 | ₩118,302 | ₩116,679 | ₩117,564 | +0.44% | 15.7만 |
| 2026.10.05 | ₩117,591 | ₩118,047 | ₩116,800 | ₩116,907 | -0.58% | 17.2만 |
| 2026.10.02 | ₩117,953 | ₩118,758 | ₩117,444 | ₩117,618 | -0.28% | 32만 |
| 2026.10.01 | ₩118,154 | ₩118,543 | ₩117,068 | ₩117,591 | -0.48% | 23.9만 |
| 2026.09.30 | ₩120,072 | ₩120,072 | ₩118,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,476 |
| -1.33% |
| 19.7만 |
| 2026.09.29 | ₩119,335 | ₩119,831 | ₩118,973 | ₩119,657 | +0.27% | 2.8만 |
|---|
| 2026.09.28 | ₩119,831 | ₩120,086 | ₩119,120 | ₩119,589 | -0.20% | 3.5만 |
|---|
| 2026.09.25 | ₩119,992 | ₩119,992 | ₩118,691 | ₩119,630 | -0.30% | 4.1만 |
|---|
| 2026.09.24 | ₩120,206 | ₩120,837 | ₩119,496 | ₩119,496 | -0.59% | 2.8만 |
|---|
| 2026.09.23 | ₩119,911 | ₩120,703 | ₩119,455 | ₩119,482 | -0.36% | 10.5만 |
|---|
| 2026.09.22 | ₩121,065 | ₩121,440 | ₩120,488 | ₩120,488 | -0.48% | 2.1만 |
|---|
| 2026.09.21 | ₩120,421 | ₩121,413 | ₩120,421 | ₩121,105 | +0.57% | 2.6만 |
|---|
| 2026.09.18 | ₩121,655 | ₩121,789 | ₩120,220 | ₩120,327 | -1.09% | 5.3만 |
|---|
| 2026.09.17 | ₩122,647 | ₩122,647 | ₩122,004 | ₩122,218 | -0.35% | 3만 |
|---|
| 2026.09.16 | ₩122,527 | ₩123,425 | ₩121,427 | ₩121,963 | -0.46% | 9만 |
|---|
| 2026.09.15 | ₩123,479 | ₩123,479 | ₩122,097 | ₩122,768 | -0.58% | 11.3만 |
|---|
| 2026.09.14 | ₩123,895 | ₩125,222 | ₩123,613 | ₩123,962 | +0.05% | 2.8만 |
|---|
| 2026.09.11 | ₩124,297 | ₩124,377 | ₩123,211 | ₩123,492 | -0.65% | 1.9만 |
|---|
| 2026.09.10 | ₩124,123 | ₩124,672 | ₩122,996 | ₩123,385 | -0.59% | 4.2만 |
|---|
| 2026.09.09 | ₩124,900 | ₩124,900 | ₩123,371 | ₩123,734 | -0.93% | 15.4만 |
|---|
| 2026.09.08 | ₩124,511 | ₩126,148 | ₩124,511 | ₩125,048 | +0.43% | 3.4만 |
|---|
| 2026.09.04 | ₩125,759 | ₩126,657 | ₩125,008 | ₩125,061 | -0.55% | 3.1만 |
|---|
| 2026.09.03 | ₩126,671 | ₩126,724 | ₩126,000 | ₩126,429 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩126,470 | ₩126,563 | ₩125,102 | ₩126,014 | -0.36% | 3.7만 |
|---|
| 2026.09.01 | ₩125,786 | ₩127,368 | ₩125,786 | ₩126,510 | +0.58% | 7만 |
|---|
| 2026.08.31 | ₩126,335 | ₩126,416 | ₩125,075 | ₩125,759 | -0.46% | 19.9만 |
|---|
| 2026.08.28 | ₩127,958 | ₩127,958 | ₩126,845 | ₩126,925 | -0.81% | 3.2만 |
|---|
| 2026.08.27 | ₩128,039 | ₩128,240 | ₩127,194 | ₩127,274 | -0.60% | 4.1만 |
|---|
| 2026.08.26 | ₩130,024 | ₩130,037 | ₩129,031 | ₩129,031 | -0.76% | 4.4만 |
|---|
| 2026.08.25 | ₩129,769 | ₩130,158 | ₩128,897 | ₩129,742 | -0.02% | 17.6만 |
|---|
| 2026.08.24 | ₩129,098 | ₩130,627 | ₩128,897 | ₩129,769 | +0.52% | 3.6만 |
|---|
| 2026.08.21 | ₩128,843 | ₩129,232 | ₩127,945 | ₩128,870 | +0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩127,837 | ₩129,018 | ₩127,811 | ₩128,428 | +0.46% | 2.2만 |
|---|
| 2026.08.19 | ₩127,180 | ₩127,972 | ₩127,060 | ₩127,811 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩127,475 | ₩127,905 | ₩126,604 | ₩126,604 | -0.68% | 4.6만 |
|---|
| 2026.08.17 | ₩127,797 | ₩127,797 | ₩126,738 | ₩126,858 | -0.73% | 2.3만 |
|---|
| 2026.08.14 | ₩127,650 | ₩128,374 | ₩127,502 | ₩127,958 | +0.24% | 3.3만 |
|---|
| 2026.08.13 | ₩126,376 | ₩128,146 | ₩126,376 | ₩127,623 | +0.99% | 15.2만 |
|---|
| 2026.08.12 | ₩124,967 | ₩125,960 | ₩124,967 | ₩125,651 | +0.55% | 2.4만 |
|---|
| 2026.08.11 | ₩126,791 | ₩126,791 | ₩124,726 | ₩124,766 | -1.60% | 8.7만 |
|---|
| 2026.08.10 | ₩128,736 | ₩128,736 | ₩127,140 | ₩127,502 | -0.96% | 6.1만 |
|---|
| 2026.08.07 | ₩128,562 | ₩129,728 | ₩128,240 | ₩129,554 | +0.77% | 1.8만 |
|---|
| 2026.08.06 | ₩130,077 | ₩130,265 | ₩128,334 | ₩128,709 | -1.05% | 6.6만 |
|---|
| 2026.08.05 | ₩128,508 | ₩129,568 | ₩128,200 | ₩129,568 | +0.82% | 6만 |
|---|
| 2026.08.04 | ₩127,985 | ₩128,481 | ₩126,523 | ₩128,374 | +0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩128,897 | ₩130,131 | ₩128,428 | ₩128,776 | -0.09% | 3.5만 |
|---|
| 2026.07.31 | ₩129,071 | ₩129,433 | ₩127,422 | ₩128,897 | -0.14% | 3.1만 |
|---|
| 2026.07.30 | ₩132,062 | ₩132,062 | ₩128,092 | ₩128,884 | -2.41% | 4.7만 |
|---|
| 2026.07.29 | ₩133,296 | ₩133,564 | ₩132,290 | ₩132,759 | -0.40% | 4.9만 |
|---|
| 2026.07.28 | ₩134,691 | ₩134,691 | ₩132,679 | ₩132,840 | -1.37% | 4.6만 |
|---|
| 2026.07.27 | ₩132,934 | ₩133,806 | ₩132,438 | ₩132,505 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩132,075 | ₩133,430 | ₩131,928 | ₩133,202 | +0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩130,681 | ₩132,143 | ₩130,614 | ₩131,365 | +0.52% | 4.7만 |
|---|
| 2026.07.22 | ₩131,593 | ₩131,700 | ₩130,412 | ₩130,775 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩130,842 | ₩131,552 | ₩130,788 | ₩131,257 | +0.32% | 3.2만 |
|---|
| 2026.07.20 | ₩130,949 | ₩131,606 | ₩130,345 | ₩130,949 | 0.00% | 2.8만 |
|---|
| 2026.07.17 | ₩132,008 | ₩133,081 | ₩130,560 | ₩131,177 | -0.63% | 4만 |
|---|
| 2026.07.16 | ₩128,039 | ₩131,593 | ₩128,039 | ₩131,593 | +2.78% | 3.9만 |
|---|
| 2026.07.15 | ₩128,817 | ₩129,152 | ₩127,247 | ₩127,583 | -0.96% | 7.4만 |
|---|
| 2026.07.14 | ₩128,843 | ₩129,246 | ₩128,414 | ₩128,642 | -0.16% | 4.1만 |
|---|
| 2026.07.13 | ₩127,998 | ₩129,232 | ₩127,998 | ₩128,843 | +0.66% | 4.8만 |
|---|
| 2026.07.10 | ₩128,173 | ₩128,173 | ₩126,376 | ₩127,408 | -0.60% | 3.1만 |
|---|
| 2026.07.09 | ₩128,320 | ₩128,763 | ₩127,355 | ₩127,408 | -0.71% | 3만 |
|---|
| 2026.07.08 | ₩130,748 | ₩130,748 | ₩128,200 | ₩128,200 | -1.95% | 3.3만 |
|---|
| 2026.07.07 | ₩130,372 | ₩132,290 | ₩129,796 | ₩130,842 | +0.36% | 4.5만 |
|---|
| 2026.07.06 | ₩130,439 | ₩130,654 | ₩128,897 | ₩129,232 | -0.93% | 3.5만 |
|---|
| 2026.07.02 | ₩128,656 | ₩130,708 | ₩128,656 | ₩130,681 | +1.57% | 3.3만 |
|---|
| 2026.07.01 | ₩126,858 | ₩129,125 | ₩126,858 | ₩128,320 | +1.15% | 3.7만 |
|---|
| 2026.06.30 | ₩126,563 | ₩127,945 | ₩126,402 | ₩126,993 | +0.34% | 3만 |
|---|
| 2026.06.29 | ₩127,381 | ₩127,945 | ₩126,389 | ₩127,945 | +0.44% | 5만 |
|---|
| 2026.06.26 | ₩126,349 | ₩127,730 | ₩126,349 | ₩127,542 | +0.94% | 2.2만 |
|---|
| 2026.06.25 | ₩124,672 | ₩125,517 | ₩124,109 | ₩125,410 | +0.59% | 1.8만 |
|---|
| 2026.06.24 | ₩123,398 | ₩124,887 | ₩123,170 | ₩124,082 | +0.55% | 8.2만 |
|---|
| 2026.06.23 | ₩121,212 | ₩123,251 | ₩121,212 | ₩122,983 | +1.46% | 2.1만 |
|---|
| 2026.06.22 | ₩119,683 | ₩120,984 | ₩119,214 | ₩120,743 | +0.89% | 4.2만 |
|---|
| 2026.06.18 | ₩120,555 | ₩120,555 | ₩119,241 | ₩119,482 | -0.89% | 2.5만 |
|---|
| 2026.06.17 | ₩122,325 | ₩122,325 | ₩119,174 | ₩119,415 | -2.38% | 3.3만 |
|---|
| 2026.06.16 | ₩123,076 | ₩123,371 | ₩122,057 | ₩122,366 | -0.58% | 9.4만 |
|---|
| 2026.06.15 | ₩123,599 | ₩124,055 | ₩122,164 | ₩122,473 | -0.91% | 6.6만 |
|---|
| 2026.06.12 | ₩124,163 | ₩124,619 | ₩124,042 | ₩124,458 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩124,297 | ₩124,820 | ₩123,358 | ₩123,358 | -0.76% | 1.7만 |
|---|
| 2026.06.10 | ₩123,532 | ₩124,981 | ₩123,452 | ₩124,029 | +0.40% | 2.6만 |
|---|
| 2026.06.09 | ₩120,086 | ₩123,345 | ₩120,086 | ₩122,942 | +2.38% | 2.3만 |
|---|
| 2026.06.08 | ₩121,816 | ₩121,816 | ₩119,442 | ₩119,737 | -1.71% | 1.9만 |
|---|
| 2026.06.05 | ₩119,522 | ₩122,889 | ₩119,522 | ₩121,735 | +1.85% | 2.5만 |
|---|
| 2026.06.04 | ₩119,992 | ₩120,032 | ₩118,718 | ₩119,992 | 0.00% | 2.8만 |
|---|
| 2026.06.03 | ₩118,047 | ₩119,174 | ₩118,047 | ₩118,436 | +0.33% | 5.7만 |
|---|
| 2026.06.02 | ₩118,114 | ₩118,114 | ₩117,363 | ₩117,873 | -0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩119,616 | ₩120,166 | ₩117,900 | ₩117,900 | -1.44% | 2.4만 |
|---|
| 2026.05.29 | ₩121,561 | ₩121,628 | ₩120,300 | ₩120,367 | -0.98% | 3.6만 |
|---|
| 2026.05.28 | ₩122,755 | ₩123,237 | ₩122,111 | ₩122,218 | -0.44% | 1.8만 |
|---|
| 2026.05.27 | ₩123,439 | ₩124,243 | ₩123,090 | ₩123,090 | -0.28% | 2만 |
|---|
| 2026.05.26 | ₩123,519 | ₩124,190 | ₩123,157 | ₩123,640 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩123,452 | ₩123,640 | ₩122,607 | ₩123,425 | -0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩122,178 | ₩122,902 | ₩121,910 | ₩122,889 | +0.58% | 3.6만 |
|---|
| 2026.05.20 | ₩122,218 | ₩123,304 | ₩122,191 | ₩123,304 | +0.89% | 1.9만 |
|---|
| 2026.05.19 | ₩121,333 | ₩122,178 | ₩120,770 | ₩122,164 | +0.69% | 3.1만 |
|---|
| 2026.05.18 | ₩119,885 | ₩121,615 | ₩119,858 | ₩121,279 | +1.16% | 2.9만 |
|---|
| 2026.05.15 | ₩122,325 | ₩122,325 | ₩119,858 | ₩119,858 | -2.02% | 3.8만 |
|---|
| 2026.05.14 | ₩123,854 | ₩123,854 | ₩122,325 | ₩122,339 | -1.22% | 2.7만 |
|---|
| 2026.05.13 | ₩122,661 | ₩123,398 | ₩122,138 | ₩123,371 | +0.58% | 2.9만 |
|---|
| 2026.05.12 | ₩123,157 | ₩123,318 | ₩121,856 | ₩123,211 | +0.04% | 2만 |
|---|
| 2026.05.11 | ₩122,392 | ₩123,050 | ₩122,071 | ₩122,580 | +0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩122,178 | ₩123,117 | ₩122,178 | ₩122,272 | +0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩121,454 | ₩122,258 | ₩120,408 | ₩121,816 | +0.30% | 2.5만 |
|---|
| 2026.05.06 | ₩121,145 | ₩122,594 | ₩121,092 | ₩122,285 | +0.94% | 2.1만 |
|---|
| 2026.05.05 | ₩120,595 | ₩120,877 | ₩119,496 | ₩120,501 | -0.08% | 3.5만 |
|---|
| 2026.05.04 | ₩120,568 | ₩121,494 | ₩119,858 | ₩120,180 | -0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩121,132 | ₩121,521 | ₩120,555 | ₩120,877 | -0.21% | 3.4만 |
|---|
| 2026.04.30 | ₩119,241 | ₩121,145 | ₩119,241 | ₩121,132 | +1.59% | 3.6만 |
|---|
| 2026.04.29 | ₩119,817 | ₩120,743 | ₩119,214 | ₩119,388 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩118,798 | ₩120,354 | ₩118,530 | ₩120,153 | +1.14% | 5.2만 |
|---|
| 2026.04.27 | ₩118,020 | ₩119,107 | ₩118,020 | ₩118,275 | +0.22% | 6.1만 |
|---|
| 2026.04.24 | ₩118,275 | ₩119,066 | ₩117,833 | ₩118,356 | +0.07% | 5.2만 |
|---|
| 2026.04.23 | ₩115,901 | ₩118,436 | ₩115,901 | ₩118,302 | +2.07% | 4.6만 |
|---|
| 2026.04.22 | ₩117,980 | ₩118,289 | ₩115,110 | ₩115,714 | -1.92% | 6.7만 |
|---|
| 2026.04.21 | ₩119,952 | ₩119,952 | ₩117,484 | ₩117,967 | -1.65% | 6.9만 |
|---|
| 2026.04.20 | ₩119,415 | ₩120,300 | ₩119,415 | ₩120,260 | +0.71% | 4.4만 |
|---|
| 2026.04.17 | ₩118,892 | ₩119,965 | ₩118,476 | ₩119,750 | +0.72% | 8.7만 |
|---|
| 2026.04.16 | ₩118,114 | ₩118,704 | ₩117,980 | ₩118,463 | +0.30% | 2.9만 |
|---|
| 2026.04.15 | ₩117,994 | ₩118,101 | ₩117,256 | ₩118,074 | +0.07% | 3.8만 |
|---|
| 2026.04.14 | ₩116,290 | ₩118,101 | ₩116,290 | ₩118,087 | +1.55% | 4.1만 |
|---|
| 2026.04.13 | ₩116,518 | ₩116,518 | ₩115,553 | ₩116,411 | -0.09% | 3.4만 |
|---|
| 2026.04.10 | ₩116,411 | ₩117,162 | ₩116,290 | ₩116,760 | +0.30% | 7.6만 |
|---|
| 2026.04.09 | ₩115,378 | ₩117,484 | ₩115,244 | ₩116,344 | +0.84% | 3.2만 |
|---|
| 2026.04.08 | ₩115,445 | ₩115,888 | ₩115,217 | ₩115,727 | +0.24% | 3만 |
|---|
| 2026.04.07 | ₩113,326 | ₩114,507 | ₩113,326 | ₩114,064 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩113,796 | ₩114,359 | ₩113,635 | ₩113,662 | -0.12% | 4.9만 |
|---|
| 2026.04.02 | ₩112,119 | ₩114,118 | ₩112,119 | ₩114,077 | +1.75% | 2.3만 |
|---|
| 2026.04.01 | ₩111,476 | ₩112,656 | ₩111,355 | ₩112,280 | +0.72% | 6.4만 |
|---|
| 2026.03.31 | ₩111,583 | ₩112,253 | ₩110,537 | ₩111,596 | +0.01% | 2.8만 |
|---|
| 2026.03.30 | ₩111,382 | ₩112,092 | ₩110,081 | ₩110,470 | -0.82% | 5.2만 |
|---|
| 2026.03.27 | ₩111,301 | ₩111,543 | ₩110,148 | ₩110,309 | -0.89% | 4만 |
|---|
| 2026.03.26 | ₩111,073 | ₩112,253 | ₩111,006 | ₩111,221 | +0.13% | 3.1만 |
|---|
| 2026.03.25 | ₩111,663 | ₩111,985 | ₩110,926 | ₩111,234 | -0.38% | 3.1만 |
|---|
| 2026.03.24 | ₩110,926 | ₩112,039 | ₩110,577 | ₩111,274 | +0.31% | 4.4만 |
|---|
| 2026.03.23 | ₩112,146 | ₩113,300 | ₩111,422 | ₩111,502 | -0.57% | 6.2만 |
|---|
| 2026.03.20 | ₩114,909 | ₩114,909 | ₩110,376 | ₩110,979 | -3.42% | 9.4만 |
|---|
| 2026.03.19 | ₩115,807 | ₩116,451 | ₩114,895 | ₩115,150 | -0.57% | 4만 |
|---|
| 2026.03.18 | ₩117,497 | ₩117,725 | ₩116,129 | ₩116,170 | -1.13% | 4.2만 |
|---|
| 2026.03.17 | ₩118,181 | ₩118,932 | ₩117,953 | ₩118,168 | -0.01% | 4.3만 |
|---|
| 2026.03.16 | ₩117,645 | ₩118,409 | ₩117,363 | ₩117,538 | -0.09% | 6.1만 |
|---|
| 2026.03.13 | ₩117,913 | ₩118,181 | ₩116,867 | ₩116,921 | -0.84% | 2.4만 |
|---|
| 2026.03.12 | ₩116,237 | ₩117,913 | ₩116,237 | ₩116,974 | +0.63% | 1.9만 |
|---|
| 2026.03.11 | ₩118,597 | ₩118,597 | ₩116,800 | ₩117,095 | -1.27% | 4.7만 |
|---|
| 2026.03.10 | ₩118,570 | ₩119,965 | ₩118,007 | ₩118,865 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩117,873 | ₩119,375 | ₩116,679 | ₩119,066 | +1.01% | 3.1만 |
|---|
| 2026.03.06 | ₩118,181 | ₩118,785 | ₩117,417 | ₩118,691 | +0.43% | 7.9만 |
|---|
| 2026.03.05 | ₩119,053 | ₩119,268 | ₩118,141 | ₩119,268 | +0.18% | 4.9만 |
|---|
| 2026.03.04 | ₩119,589 | ₩120,153 | ₩118,905 | ₩120,139 | +0.46% | 3.6만 |
|---|
| 2026.03.03 | ₩119,442 | ₩120,448 | ₩118,289 | ₩119,911 | +0.39% | 8.2만 |
|---|
| 2026.03.02 | ₩119,952 | ₩121,293 | ₩119,549 | ₩120,850 | +0.75% | 6.7만 |
|---|
| 2026.02.27 | ₩120,381 | ₩121,440 | ₩119,938 | ₩120,126 | -0.21% | 4.8만 |
|---|
| 2026.02.26 | ₩120,166 | ₩120,823 | ₩119,858 | ₩120,582 | +0.35% | 3.4만 |
|---|
| 2026.02.25 | ₩119,817 | ₩120,153 | ₩119,066 | ₩119,657 | -0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩119,978 | ₩120,166 | ₩118,986 | ₩119,844 | -0.11% | 3.4만 |
|---|
| 2026.02.23 | ₩119,160 | ₩120,475 | ₩119,160 | ₩119,737 | +0.48% | 8.2만 |
|---|
| 2026.02.20 | ₩119,026 | ₩119,361 | ₩118,570 | ₩119,214 | +0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩119,227 | ₩119,764 | ₩118,289 | ₩118,771 | -0.38% | 4.4만 |
|---|
| 2026.02.18 | ₩120,743 | ₩120,743 | ₩119,133 | ₩119,227 | -1.26% | 9.3만 |
|---|
| 2026.02.17 | ₩120,086 | ₩121,024 | ₩119,388 | ₩120,904 | +0.68% | 6.6만 |
|---|
| 2026.02.13 | ₩117,806 | ₩119,710 | ₩117,551 | ₩119,415 | +1.37% | 9.3만 |
|---|
| 2026.02.12 | ₩119,482 | ₩120,086 | ₩117,564 | ₩118,128 | -1.13% | 11.6만 |
|---|
| 2026.02.11 | ₩118,329 | ₩119,804 | ₩118,195 | ₩119,093 | +0.65% | 17.2만 |
|---|
| 2026.02.10 | ₩115,754 | ₩117,859 | ₩115,754 | ₩117,645 | +1.63% | 11.1만 |
|---|
| 2026.02.09 | ₩115,258 | ₩115,861 | ₩114,963 | ₩115,754 | +0.43% | 8.2만 |
|---|
| 2026.02.06 | ₩114,037 | ₩115,445 | ₩114,037 | ₩115,231 | +1.05% | 9.2만 |
|---|
| 2026.02.05 | ₩113,045 | ₩114,024 | ₩112,401 | ₩113,434 | +0.34% | 9.3만 |
|---|
| 2026.02.04 | ₩112,495 | ₩114,024 | ₩112,414 | ₩113,219 | +0.64% | 5.4만 |
|---|
| 2026.02.03 | ₩111,422 | ₩112,066 | ₩110,456 | ₩112,066 | +0.58% | 12.4만 |
|---|
| 2026.02.02 | ₩113,072 | ₩113,072 | ₩111,489 | ₩111,489 | -1.40% | 7.3만 |
|---|
| 2026.01.30 | ₩111,932 | ₩112,696 | ₩111,261 | ₩112,696 | +0.68% | 10.2만 |
|---|
| 2026.01.29 | ₩111,274 | ₩112,374 | ₩110,671 | ₩111,905 | +0.57% | 7.1만 |
|---|
| 2026.01.28 | ₩112,039 | ₩112,334 | ₩110,537 | ₩110,644 | -1.24% | 7.5만 |
|---|
| 2026.01.27 | ₩112,401 | ₩112,696 | ₩112,012 | ₩112,079 | -0.29% | 7.8만 |
|---|
| 2026.01.26 | ₩113,447 | ₩113,447 | ₩112,146 | ₩112,388 | -0.93% | 7.1만 |
|---|
| 2026.01.23 | ₩112,414 | ₩113,259 | ₩112,267 | ₩113,179 | +0.68% | 6.5만 |
|---|
| 2026.01.22 | ₩114,144 | ₩114,211 | ₩112,468 | ₩112,575 | -1.37% | 7.9만 |
|---|
| 2026.01.21 | ₩114,453 | ₩114,667 | ₩113,286 | ₩114,225 | -0.20% | 6.1만 |
|---|
| 2026.01.20 | ₩114,922 | ₩115,043 | ₩113,769 | ₩114,077 | -0.74% | 11.6만 |
|---|
| 2026.01.16 | ₩113,916 | ₩115,995 | ₩113,916 | ₩115,888 | +1.73% | 4.7만 |
|---|
| 2026.01.15 | ₩113,863 | ₩115,003 | ₩113,836 | ₩114,265 | +0.35% | 7만 |
|---|
| 2026.01.14 | ₩112,468 | ₩113,662 | ₩112,307 | ₩113,648 | +1.05% | 6.5만 |
|---|
| 2026.01.13 | ₩111,985 | ₩112,468 | ₩110,885 | ₩112,428 | +0.40% | 4.8만 |
|---|
| 2026.01.12 | ₩112,240 | ₩113,085 | ₩111,891 | ₩112,119 | -0.11% | 5.5만 |
|---|
| 2026.01.09 | ₩112,294 | ₩113,018 | ₩111,811 | ₩111,905 | -0.35% | 6.7만 |
|---|
| 2026.01.08 | ₩110,711 | ₩112,361 | ₩110,483 | ₩112,307 | +1.44% | 7.2만 |
|---|
| 2026.01.07 | ₩112,428 | ₩112,736 | ₩110,966 | ₩110,966 | -1.30% | 12.1만 |
|---|
| 2026.01.06 | ₩109,880 | ₩112,240 | ₩109,880 | ₩111,985 | +1.92% | 6만 |
|---|
| 2026.01.05 | ₩110,604 | ₩110,832 | ₩109,464 | ₩110,148 | -0.41% | 8.3만 |
|---|
| 2026.01.02 | ₩110,765 | ₩111,181 | ₩110,000 | ₩110,872 | +0.10% | 7.2만 |
|---|
| 2025.12.31 | ₩111,704 | ₩112,052 | ₩110,832 | ₩110,832 | -0.78% | 12만 |
|---|
| 2025.12.30 | ₩111,851 | ₩111,985 | ₩111,435 | ₩111,797 | -0.05% | 5.6만 |
|---|
| 2025.12.29 | ₩111,663 | ₩111,757 | ₩111,301 | ₩111,757 | +0.08% | 5.5만 |
|---|
| 2025.12.26 | ₩110,953 | ₩111,328 | ₩110,778 | ₩111,234 | +0.25% | 6만 |
|---|
| 2025.12.24 | ₩110,309 | ₩111,274 | ₩110,309 | ₩111,154 | +0.77% | 3.2만 |
|---|
| 2025.12.23 | ₩110,684 | ₩110,684 | ₩110,041 | ₩110,362 | -0.29% | 4.3만 |
|---|
| 2025.12.22 | ₩109,947 | ₩110,778 | ₩109,719 | ₩110,617 | +0.61% | 5.1만 |
|---|
| 2025.12.19 | ₩110,725 | ₩110,872 | ₩109,853 | ₩109,866 | -0.78% | 6.8만 |
|---|
| 2025.12.18 | ₩112,092 | ₩112,092 | ₩110,832 | ₩111,020 | -0.96% | 6만 |
|---|
| 2025.12.17 | ₩110,550 | ₩111,958 | ₩110,550 | ₩111,489 | +0.85% | 26.2만 |
|---|
| 2025.12.16 | ₩111,207 | ₩111,476 | ₩110,403 | ₩110,617 | -0.53% | 6.1만 |
|---|
| 2025.12.15 | ₩111,945 | ₩112,803 | ₩111,945 | ₩112,481 | +0.48% | 8.8만 |
|---|
| 2025.12.12 | ₩111,274 | ₩111,838 | ₩111,087 | ₩111,408 | +0.12% | 16.6만 |
|---|
| 2025.12.11 | ₩111,623 | ₩111,811 | ₩110,577 | ₩110,899 | -0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩112,307 | ₩112,428 | ₩111,395 | ₩111,462 | -0.75% | 15.9만 |
|---|
| 2025.12.09 | ₩113,769 | ₩114,131 | ₩111,811 | ₩111,824 | -1.71% | 7.4만 |
|---|
| 2025.12.08 | ₩114,842 | ₩114,842 | ₩113,393 | ₩113,393 | -1.26% | 9.3만 |
|---|
| 2025.12.05 | ₩115,298 | ₩115,298 | ₩114,587 | ₩114,708 | -0.51% | 4.8만 |
|---|
| 2025.12.04 | ₩115,204 | ₩116,183 | ₩115,056 | ₩115,110 | -0.08% | 7.7만 |
|---|
| 2025.12.03 | ₩115,915 | ₩116,089 | ₩115,325 | ₩115,512 | -0.35% | 4만 |
|---|
| 2025.12.02 | ₩116,250 | ₩116,398 | ₩115,486 | ₩116,129 | -0.10% | 2.9만 |
|---|
| 2025.12.01 | ₩117,028 | ₩117,028 | ₩115,995 | ₩116,129 | -0.77% | 7.5만 |
|---|
| 2025.11.28 | ₩116,840 | ₩117,792 | ₩116,840 | ₩117,417 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩115,821 | ₩117,323 | ₩115,821 | ₩116,880 | +0.91% | 4.5만 |
|---|
| 2025.11.25 | ₩115,499 | ₩116,666 | ₩115,351 | ₩116,183 | +0.59% | 7.9만 |
|---|
| 2025.11.24 | ₩114,936 | ₩115,311 | ₩114,265 | ₩115,016 | +0.07% | 11.2만 |
|---|
| 2025.11.21 | ₩113,286 | ₩115,070 | ₩113,179 | ₩114,775 | +1.31% | 5.7만 |
|---|
| 2025.11.20 | ₩113,742 | ₩114,346 | ₩113,045 | ₩113,058 | -0.60% | 3.2만 |
|---|
| 2025.11.19 | ₩113,420 | ₩113,702 | ₩112,750 | ₩112,884 | -0.47% | 6.8만 |
|---|
| 2025.11.18 | ₩113,206 | ₩114,051 | ₩113,206 | ₩113,568 | +0.32% | 2.8만 |
|---|
| 2025.11.17 | ₩113,353 | ₩113,876 | ₩113,018 | ₩113,112 | -0.21% | 4.1만 |
|---|
| 2025.11.14 | ₩112,468 | ₩113,353 | ₩112,468 | ₩113,125 | +0.58% | 5.5만 |
|---|
| 2025.11.13 | ₩112,535 | ₩112,884 | ₩112,213 | ₩112,240 | -0.26% | 4.3만 |
|---|
| 2025.11.12 | ₩113,018 | ₩113,688 | ₩112,911 | ₩112,911 | -0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩112,723 | ₩113,809 | ₩112,723 | ₩113,742 | +0.90% | 11만 |
|---|
| 2025.11.10 | ₩112,776 | ₩112,803 | ₩111,891 | ₩112,428 | -0.31% | 3.3만 |
|---|
| 2025.11.07 | ₩111,207 | ₩112,683 | ₩111,207 | ₩112,683 | +1.33% | 4.1만 |
|---|
| 2025.11.06 | ₩111,368 | ₩111,422 | ₩110,845 | ₩110,845 | -0.47% | 4.7만 |
|---|
| 2025.11.05 | ₩111,100 | ₩111,864 | ₩110,939 | ₩111,543 | +0.40% | 2.6만 |
|---|
| 2025.11.04 | ₩110,175 | ₩110,778 | ₩109,585 | ₩110,725 | +0.50% | 3.4만 |
|---|
| 2025.11.03 | ₩108,699 | ₩110,134 | ₩108,592 | ₩110,134 | +1.32% | 5.7만 |
|---|
| 2025.10.31 | ₩109,437 | ₩110,470 | ₩109,169 | ₩110,067 | +0.58% | 5.6만 |
|---|
| 2025.10.30 | ₩108,659 | ₩110,161 | ₩108,659 | ₩109,880 | +1.12% | 6.2만 |
|---|
| 2025.10.29 | ₩110,872 | ₩111,502 | ₩108,458 | ₩108,981 | -1.71% | 11.7만 |
|---|
| 2025.10.28 | ₩114,909 | ₩114,909 | ₩111,596 | ₩111,677 | -2.81% | 8.6만 |
|---|
| 2025.10.27 | ₩113,957 | ₩114,493 | ₩113,340 | ₩114,493 | +0.47% | 4만 |
|---|
| 2025.10.24 | ₩113,836 | ₩114,386 | ₩113,742 | ₩113,742 | -0.08% | 9만 |
|---|
| 2025.10.23 | ₩114,211 | ₩114,211 | ₩112,776 | ₩113,393 | -0.72% | 4.5만 |
|---|
| 2025.10.22 | ₩113,353 | ₩114,010 | ₩113,004 | ₩113,903 | +0.49% | 6.7만 |
|---|
| 2025.10.21 | ₩113,903 | ₩114,131 | ₩112,951 | ₩113,125 | -0.68% | 2.2만 |
|---|
| 2025.10.20 | ₩113,300 | ₩113,916 | ₩113,112 | ₩113,916 | +0.54% | 2.3만 |
|---|
| 2025.10.17 | ₩111,999 | ₩112,991 | ₩111,784 | ₩112,884 | +0.79% | 2.8만 |
|---|
| 2025.10.16 | ₩112,079 | ₩112,441 | ₩111,462 | ₩111,891 | -0.17% | 8만 |
|---|
| 2025.10.15 | ₩111,113 | ₩112,455 | ₩111,060 | ₩111,650 | +0.48% | 2.4만 |
|---|
| 2025.10.14 | ₩109,826 | ₩111,020 | ₩109,826 | ₩111,020 | +1.09% | 3.3만 |
|---|
| 2025.10.13 | ₩109,263 | ₩109,880 | ₩109,102 | ₩109,880 | +0.56% | 2.3만 |
|---|
| 2025.10.10 | ₩110,067 | ₩110,148 | ₩109,102 | ₩109,263 | -0.73% | 2.6만 |
|---|