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 | ₩116,813 | ₩118,085 | ₩116,491 | ₩117,616 | +0.69% | 16.8만 |
| 2026.10.08 | ₩115,326 | ₩116,772 | ₩114,951 | ₩116,398 | +0.93% | 23만 |
| 2026.10.07 | ₩117,362 | ₩117,375 | ₩115,192 | ₩115,219 | -1.83% | 14.5만 |
| 2026.10.06 | ₩116,866 | ₩118,111 | ₩116,491 | ₩117,375 | +0.44% | 15.7만 |
| 2026.10.05 | ₩117,402 | ₩117,857 | ₩116,612 | ₩116,719 | -0.58% | 17.2만 |
| 2026.10.02 | ₩117,763 | ₩118,567 | ₩117,254 | ₩117,429 | -0.28% | 32만 |
| 2026.10.01 | ₩117,964 | ₩118,352 | ₩116,880 | ₩117,402 | -0.48% | 23.9만 |
| 2026.09.30 | ₩119,879 | ₩119,879 | ₩118,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,285 |
| -1.33% |
| 19.7만 |
| 2026.09.29 | ₩119,142 | ₩119,638 | ₩118,781 | ₩119,464 | +0.27% | 2.8만 |
|---|
| 2026.09.28 | ₩119,638 | ₩119,892 | ₩118,928 | ₩119,397 | -0.20% | 3.5만 |
|---|
| 2026.09.25 | ₩119,799 | ₩119,799 | ₩118,500 | ₩119,437 | -0.30% | 4.1만 |
|---|
| 2026.09.24 | ₩120,013 | ₩120,642 | ₩119,303 | ₩119,303 | -0.59% | 2.8만 |
|---|
| 2026.09.23 | ₩119,718 | ₩120,508 | ₩119,263 | ₩119,290 | -0.36% | 10.5만 |
|---|
| 2026.09.22 | ₩120,870 | ₩121,245 | ₩120,294 | ₩120,294 | -0.48% | 2.1만 |
|---|
| 2026.09.21 | ₩120,227 | ₩121,218 | ₩120,227 | ₩120,910 | +0.57% | 2.6만 |
|---|
| 2026.09.18 | ₩121,459 | ₩121,593 | ₩120,026 | ₩120,133 | -1.09% | 5.3만 |
|---|
| 2026.09.17 | ₩122,450 | ₩122,450 | ₩121,807 | ₩122,021 | -0.35% | 3만 |
|---|
| 2026.09.16 | ₩122,329 | ₩123,226 | ₩121,231 | ₩121,767 | -0.46% | 9만 |
|---|
| 2026.09.15 | ₩123,280 | ₩123,280 | ₩121,901 | ₩122,570 | -0.58% | 11.3만 |
|---|
| 2026.09.14 | ₩123,695 | ₩125,021 | ₩123,414 | ₩123,762 | +0.05% | 2.8만 |
|---|
| 2026.09.11 | ₩124,097 | ₩124,177 | ₩123,012 | ₩123,293 | -0.65% | 1.9만 |
|---|
| 2026.09.10 | ₩123,923 | ₩124,472 | ₩122,798 | ₩123,186 | -0.59% | 4.2만 |
|---|
| 2026.09.09 | ₩124,699 | ₩124,699 | ₩123,173 | ₩123,534 | -0.93% | 15.4만 |
|---|
| 2026.09.08 | ₩124,311 | ₩125,944 | ₩124,311 | ₩124,846 | +0.43% | 3.4만 |
|---|
| 2026.09.04 | ₩125,556 | ₩126,453 | ₩124,806 | ₩124,860 | -0.55% | 3.1만 |
|---|
| 2026.09.03 | ₩126,467 | ₩126,520 | ₩125,797 | ₩126,226 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩126,266 | ₩126,360 | ₩124,900 | ₩125,811 | -0.36% | 3.7만 |
|---|
| 2026.09.01 | ₩125,583 | ₩127,163 | ₩125,583 | ₩126,306 | +0.58% | 7만 |
|---|
| 2026.08.31 | ₩126,132 | ₩126,212 | ₩124,873 | ₩125,556 | -0.46% | 19.9만 |
|---|
| 2026.08.28 | ₩127,752 | ₩127,752 | ₩126,641 | ₩126,721 | -0.81% | 3.2만 |
|---|
| 2026.08.27 | ₩127,832 | ₩128,033 | ₩126,989 | ₩127,069 | -0.60% | 4.1만 |
|---|
| 2026.08.26 | ₩129,814 | ₩129,827 | ₩128,823 | ₩128,823 | -0.76% | 4.4만 |
|---|
| 2026.08.25 | ₩129,560 | ₩129,948 | ₩128,689 | ₩129,533 | -0.02% | 17.6만 |
|---|
| 2026.08.24 | ₩128,890 | ₩130,417 | ₩128,689 | ₩129,560 | +0.52% | 3.6만 |
|---|
| 2026.08.21 | ₩128,636 | ₩129,024 | ₩127,739 | ₩128,663 | +0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩127,632 | ₩128,810 | ₩127,605 | ₩128,221 | +0.46% | 2.2만 |
|---|
| 2026.08.19 | ₩126,975 | ₩127,765 | ₩126,855 | ₩127,605 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩127,270 | ₩127,699 | ₩126,400 | ₩126,400 | -0.68% | 4.6만 |
|---|
| 2026.08.17 | ₩127,591 | ₩127,591 | ₩126,534 | ₩126,654 | -0.73% | 2.3만 |
|---|
| 2026.08.14 | ₩127,444 | ₩128,167 | ₩127,297 | ₩127,752 | +0.24% | 3.3만 |
|---|
| 2026.08.13 | ₩126,172 | ₩127,940 | ₩126,172 | ₩127,417 | +0.99% | 15.2만 |
|---|
| 2026.08.12 | ₩124,766 | ₩125,757 | ₩124,766 | ₩125,449 | +0.55% | 2.4만 |
|---|
| 2026.08.11 | ₩126,587 | ₩126,587 | ₩124,525 | ₩124,565 | -1.60% | 8.7만 |
|---|
| 2026.08.10 | ₩128,529 | ₩128,529 | ₩126,935 | ₩127,297 | -0.96% | 6.1만 |
|---|
| 2026.08.07 | ₩128,355 | ₩129,520 | ₩128,033 | ₩129,345 | +0.77% | 1.8만 |
|---|
| 2026.08.06 | ₩129,868 | ₩130,055 | ₩128,127 | ₩128,502 | -1.05% | 6.6만 |
|---|
| 2026.08.05 | ₩128,301 | ₩129,359 | ₩127,993 | ₩129,359 | +0.82% | 6만 |
|---|
| 2026.08.04 | ₩127,779 | ₩128,274 | ₩126,319 | ₩128,167 | +0.30% | 5.7만 |
|---|
| 2026.08.03 | ₩128,689 | ₩129,921 | ₩128,221 | ₩128,569 | -0.09% | 3.5만 |
|---|
| 2026.07.31 | ₩128,863 | ₩129,225 | ₩127,216 | ₩128,689 | -0.14% | 3.1만 |
|---|
| 2026.07.30 | ₩131,849 | ₩131,849 | ₩127,886 | ₩128,676 | -2.41% | 4.7만 |
|---|
| 2026.07.29 | ₩133,081 | ₩133,349 | ₩132,077 | ₩132,546 | -0.40% | 4.9만 |
|---|
| 2026.07.28 | ₩134,474 | ₩134,474 | ₩132,465 | ₩132,626 | -1.37% | 4.6만 |
|---|
| 2026.07.27 | ₩132,720 | ₩133,590 | ₩132,224 | ₩132,291 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩131,863 | ₩133,215 | ₩131,715 | ₩132,987 | +0.85% | 4.6만 |
|---|
| 2026.07.23 | ₩130,470 | ₩131,930 | ₩130,403 | ₩131,153 | +0.52% | 4.7만 |
|---|
| 2026.07.22 | ₩131,381 | ₩131,488 | ₩130,202 | ₩130,564 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩130,631 | ₩131,341 | ₩130,577 | ₩131,046 | +0.32% | 3.2만 |
|---|
| 2026.07.20 | ₩130,738 | ₩131,394 | ₩130,135 | ₩130,738 | 0.00% | 2.8만 |
|---|
| 2026.07.17 | ₩131,796 | ₩132,867 | ₩130,350 | ₩130,966 | -0.63% | 4만 |
|---|
| 2026.07.16 | ₩127,832 | ₩131,381 | ₩127,832 | ₩131,381 | +2.78% | 3.9만 |
|---|
| 2026.07.15 | ₩128,609 | ₩128,944 | ₩127,042 | ₩127,377 | -0.96% | 7.4만 |
|---|
| 2026.07.14 | ₩128,636 | ₩129,038 | ₩128,207 | ₩128,435 | -0.16% | 4.1만 |
|---|
| 2026.07.13 | ₩127,792 | ₩129,024 | ₩127,792 | ₩128,636 | +0.66% | 4.8만 |
|---|
| 2026.07.10 | ₩127,966 | ₩127,966 | ₩126,172 | ₩127,203 | -0.60% | 3.1만 |
|---|
| 2026.07.09 | ₩128,114 | ₩128,555 | ₩127,150 | ₩127,203 | -0.71% | 3만 |
|---|
| 2026.07.08 | ₩130,537 | ₩130,537 | ₩127,993 | ₩127,993 | -1.95% | 3.3만 |
|---|
| 2026.07.07 | ₩130,162 | ₩132,077 | ₩129,586 | ₩130,631 | +0.36% | 4.5만 |
|---|
| 2026.07.06 | ₩130,229 | ₩130,443 | ₩128,689 | ₩129,024 | -0.93% | 3.5만 |
|---|
| 2026.07.02 | ₩128,448 | ₩130,497 | ₩128,448 | ₩130,470 | +1.57% | 3.3만 |
|---|
| 2026.07.01 | ₩126,654 | ₩128,917 | ₩126,654 | ₩128,114 | +1.15% | 3.7만 |
|---|
| 2026.06.30 | ₩126,360 | ₩127,739 | ₩126,199 | ₩126,788 | +0.34% | 3만 |
|---|
| 2026.06.29 | ₩127,176 | ₩127,739 | ₩126,185 | ₩127,739 | +0.44% | 5만 |
|---|
| 2026.06.26 | ₩126,145 | ₩127,524 | ₩126,145 | ₩127,337 | +0.94% | 2.2만 |
|---|
| 2026.06.25 | ₩124,472 | ₩125,315 | ₩123,909 | ₩125,208 | +0.59% | 1.8만 |
|---|
| 2026.06.24 | ₩123,200 | ₩124,686 | ₩122,972 | ₩123,882 | +0.55% | 8.2만 |
|---|
| 2026.06.23 | ₩121,017 | ₩123,052 | ₩121,017 | ₩122,784 | +1.46% | 2.1만 |
|---|
| 2026.06.22 | ₩119,491 | ₩120,789 | ₩119,022 | ₩120,548 | +0.89% | 4.2만 |
|---|
| 2026.06.18 | ₩120,361 | ₩120,361 | ₩119,049 | ₩119,290 | -0.89% | 2.5만 |
|---|
| 2026.06.17 | ₩122,128 | ₩122,128 | ₩118,982 | ₩119,223 | -2.38% | 3.3만 |
|---|
| 2026.06.16 | ₩122,878 | ₩123,173 | ₩121,861 | ₩122,169 | -0.58% | 9.4만 |
|---|
| 2026.06.15 | ₩123,400 | ₩123,856 | ₩121,968 | ₩122,276 | -0.91% | 6.6만 |
|---|
| 2026.06.12 | ₩123,963 | ₩124,418 | ₩123,842 | ₩124,257 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩124,097 | ₩124,619 | ₩123,159 | ₩123,159 | -0.76% | 1.7만 |
|---|
| 2026.06.10 | ₩123,333 | ₩124,780 | ₩123,253 | ₩123,829 | +0.40% | 2.6만 |
|---|
| 2026.06.09 | ₩119,892 | ₩123,146 | ₩119,892 | ₩122,744 | +2.38% | 2.3만 |
|---|
| 2026.06.08 | ₩121,620 | ₩121,620 | ₩119,250 | ₩119,544 | -1.71% | 1.9만 |
|---|
| 2026.06.05 | ₩119,330 | ₩122,691 | ₩119,330 | ₩121,539 | +1.85% | 2.5만 |
|---|
| 2026.06.04 | ₩119,799 | ₩119,839 | ₩118,527 | ₩119,799 | 0.00% | 2.8만 |
|---|
| 2026.06.03 | ₩117,857 | ₩118,982 | ₩117,857 | ₩118,245 | +0.33% | 5.7만 |
|---|
| 2026.06.02 | ₩117,924 | ₩117,924 | ₩117,174 | ₩117,683 | -0.20% | 1.4만 |
|---|
| 2026.06.01 | ₩119,424 | ₩119,973 | ₩117,710 | ₩117,710 | -1.44% | 2.4만 |
|---|
| 2026.05.29 | ₩121,365 | ₩121,432 | ₩120,107 | ₩120,173 | -0.98% | 3.6만 |
|---|
| 2026.05.28 | ₩122,557 | ₩123,039 | ₩121,914 | ₩122,021 | -0.44% | 1.8만 |
|---|
| 2026.05.27 | ₩123,240 | ₩124,043 | ₩122,892 | ₩122,892 | -0.28% | 2만 |
|---|
| 2026.05.26 | ₩123,320 | ₩123,990 | ₩122,959 | ₩123,441 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩123,253 | ₩123,441 | ₩122,410 | ₩123,226 | -0.02% | 1.9만 |
|---|
| 2026.05.21 | ₩121,981 | ₩122,704 | ₩121,713 | ₩122,691 | +0.58% | 3.6만 |
|---|
| 2026.05.20 | ₩122,021 | ₩123,106 | ₩121,994 | ₩123,106 | +0.89% | 1.9만 |
|---|
| 2026.05.19 | ₩121,138 | ₩121,981 | ₩120,575 | ₩121,968 | +0.69% | 3.1만 |
|---|
| 2026.05.18 | ₩119,691 | ₩121,419 | ₩119,665 | ₩121,084 | +1.16% | 2.9만 |
|---|
| 2026.05.15 | ₩122,128 | ₩122,128 | ₩119,665 | ₩119,665 | -2.02% | 3.8만 |
|---|
| 2026.05.14 | ₩123,655 | ₩123,655 | ₩122,128 | ₩122,142 | -1.22% | 2.7만 |
|---|
| 2026.05.13 | ₩122,463 | ₩123,200 | ₩121,941 | ₩123,173 | +0.58% | 2.9만 |
|---|
| 2026.05.12 | ₩122,959 | ₩123,119 | ₩121,660 | ₩123,012 | +0.04% | 2만 |
|---|
| 2026.05.11 | ₩122,195 | ₩122,851 | ₩121,874 | ₩122,383 | +0.15% | 2.4만 |
|---|
| 2026.05.08 | ₩121,981 | ₩122,918 | ₩121,981 | ₩122,075 | +0.08% | 2.5만 |
|---|
| 2026.05.07 | ₩121,258 | ₩122,061 | ₩120,214 | ₩121,620 | +0.30% | 2.5만 |
|---|
| 2026.05.06 | ₩120,950 | ₩122,396 | ₩120,897 | ₩122,088 | +0.94% | 2.1만 |
|---|
| 2026.05.05 | ₩120,401 | ₩120,682 | ₩119,303 | ₩120,307 | -0.08% | 3.5만 |
|---|
| 2026.05.04 | ₩120,374 | ₩121,298 | ₩119,665 | ₩119,986 | -0.32% | 3.5만 |
|---|
| 2026.05.01 | ₩120,937 | ₩121,325 | ₩120,361 | ₩120,682 | -0.21% | 3.4만 |
|---|
| 2026.04.30 | ₩119,049 | ₩120,950 | ₩119,049 | ₩120,937 | +1.59% | 3.6만 |
|---|
| 2026.04.29 | ₩119,624 | ₩120,548 | ₩119,022 | ₩119,196 | -0.36% | 5.1만 |
|---|
| 2026.04.28 | ₩118,607 | ₩120,160 | ₩118,339 | ₩119,959 | +1.14% | 5.2만 |
|---|
| 2026.04.27 | ₩117,830 | ₩118,915 | ₩117,830 | ₩118,085 | +0.22% | 6.1만 |
|---|
| 2026.04.24 | ₩118,085 | ₩118,875 | ₩117,643 | ₩118,165 | +0.07% | 5.2만 |
|---|
| 2026.04.23 | ₩115,715 | ₩118,245 | ₩115,715 | ₩118,111 | +2.07% | 4.6만 |
|---|
| 2026.04.22 | ₩117,790 | ₩118,098 | ₩114,925 | ₩115,527 | -1.92% | 6.7만 |
|---|
| 2026.04.21 | ₩119,758 | ₩119,758 | ₩117,295 | ₩117,777 | -1.65% | 6.9만 |
|---|
| 2026.04.20 | ₩119,223 | ₩120,107 | ₩119,223 | ₩120,066 | +0.71% | 4.4만 |
|---|
| 2026.04.17 | ₩118,701 | ₩119,772 | ₩118,285 | ₩119,558 | +0.72% | 8.7만 |
|---|
| 2026.04.16 | ₩117,924 | ₩118,513 | ₩117,790 | ₩118,272 | +0.30% | 2.9만 |
|---|
| 2026.04.15 | ₩117,803 | ₩117,911 | ₩117,067 | ₩117,884 | +0.07% | 3.8만 |
|---|
| 2026.04.14 | ₩116,103 | ₩117,911 | ₩116,103 | ₩117,897 | +1.55% | 4.1만 |
|---|
| 2026.04.13 | ₩116,331 | ₩116,331 | ₩115,367 | ₩116,223 | -0.09% | 3.4만 |
|---|
| 2026.04.10 | ₩116,223 | ₩116,973 | ₩116,103 | ₩116,572 | +0.30% | 7.6만 |
|---|
| 2026.04.09 | ₩115,192 | ₩117,295 | ₩115,059 | ₩116,157 | +0.84% | 3.2만 |
|---|
| 2026.04.08 | ₩115,259 | ₩115,701 | ₩115,032 | ₩115,541 | +0.24% | 3만 |
|---|
| 2026.04.07 | ₩113,144 | ₩114,322 | ₩113,144 | ₩113,880 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩113,612 | ₩114,175 | ₩113,452 | ₩113,479 | -0.12% | 4.9만 |
|---|
| 2026.04.02 | ₩111,939 | ₩113,934 | ₩111,939 | ₩113,894 | +1.75% | 2.3만 |
|---|
| 2026.04.01 | ₩111,296 | ₩112,474 | ₩111,176 | ₩112,099 | +0.72% | 6.4만 |
|---|
| 2026.03.31 | ₩111,403 | ₩112,073 | ₩110,359 | ₩111,417 | +0.01% | 2.8만 |
|---|
| 2026.03.30 | ₩111,202 | ₩111,912 | ₩109,903 | ₩110,292 | -0.82% | 5.2만 |
|---|
| 2026.03.27 | ₩111,122 | ₩111,363 | ₩109,970 | ₩110,131 | -0.89% | 4만 |
|---|
| 2026.03.26 | ₩110,894 | ₩112,073 | ₩110,827 | ₩111,042 | +0.13% | 3.1만 |
|---|
| 2026.03.25 | ₩111,483 | ₩111,805 | ₩110,747 | ₩111,055 | -0.38% | 3.1만 |
|---|
| 2026.03.24 | ₩110,747 | ₩111,858 | ₩110,399 | ₩111,095 | +0.31% | 4.4만 |
|---|
| 2026.03.23 | ₩111,966 | ₩113,117 | ₩111,242 | ₩111,323 | -0.57% | 6.2만 |
|---|
| 2026.03.20 | ₩114,724 | ₩114,724 | ₩110,198 | ₩110,801 | -3.42% | 9.4만 |
|---|
| 2026.03.19 | ₩115,621 | ₩116,264 | ₩114,710 | ₩114,965 | -0.57% | 4만 |
|---|
| 2026.03.18 | ₩117,308 | ₩117,536 | ₩115,942 | ₩115,982 | -1.13% | 4.2만 |
|---|
| 2026.03.17 | ₩117,991 | ₩118,741 | ₩117,763 | ₩117,978 | -0.01% | 4.3만 |
|---|
| 2026.03.16 | ₩117,455 | ₩118,219 | ₩117,174 | ₩117,348 | -0.09% | 6.1만 |
|---|
| 2026.03.13 | ₩117,723 | ₩117,991 | ₩116,679 | ₩116,732 | -0.84% | 2.4만 |
|---|
| 2026.03.12 | ₩116,049 | ₩117,723 | ₩116,049 | ₩116,786 | +0.63% | 1.9만 |
|---|
| 2026.03.11 | ₩118,406 | ₩118,406 | ₩116,612 | ₩116,906 | -1.27% | 4.7만 |
|---|
| 2026.03.10 | ₩118,379 | ₩119,772 | ₩117,817 | ₩118,674 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩117,683 | ₩119,183 | ₩116,491 | ₩118,875 | +1.01% | 3.1만 |
|---|
| 2026.03.06 | ₩117,991 | ₩118,593 | ₩117,228 | ₩118,500 | +0.43% | 7.9만 |
|---|
| 2026.03.05 | ₩118,861 | ₩119,075 | ₩117,951 | ₩119,075 | +0.18% | 4.9만 |
|---|
| 2026.03.04 | ₩119,397 | ₩119,959 | ₩118,714 | ₩119,946 | +0.46% | 3.6만 |
|---|
| 2026.03.03 | ₩119,250 | ₩120,254 | ₩118,098 | ₩119,718 | +0.39% | 8.2만 |
|---|
| 2026.03.02 | ₩119,758 | ₩121,097 | ₩119,357 | ₩120,655 | +0.75% | 6.7만 |
|---|
| 2026.02.27 | ₩120,187 | ₩121,245 | ₩119,745 | ₩119,932 | -0.21% | 4.8만 |
|---|
| 2026.02.26 | ₩119,973 | ₩120,629 | ₩119,665 | ₩120,388 | +0.35% | 3.4만 |
|---|
| 2026.02.25 | ₩119,624 | ₩119,959 | ₩118,875 | ₩119,464 | -0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩119,785 | ₩119,973 | ₩118,794 | ₩119,651 | -0.11% | 3.4만 |
|---|
| 2026.02.23 | ₩118,968 | ₩120,281 | ₩118,968 | ₩119,544 | +0.48% | 8.2만 |
|---|
| 2026.02.20 | ₩118,834 | ₩119,169 | ₩118,379 | ₩119,022 | +0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩119,035 | ₩119,571 | ₩118,098 | ₩118,580 | -0.38% | 4.4만 |
|---|
| 2026.02.18 | ₩120,548 | ₩120,548 | ₩118,942 | ₩119,035 | -1.26% | 9.3만 |
|---|
| 2026.02.17 | ₩119,892 | ₩120,830 | ₩119,196 | ₩120,709 | +0.68% | 6.6만 |
|---|
| 2026.02.13 | ₩117,616 | ₩119,517 | ₩117,362 | ₩119,223 | +1.37% | 9.3만 |
|---|
| 2026.02.12 | ₩119,290 | ₩119,892 | ₩117,375 | ₩117,937 | -1.13% | 11.6만 |
|---|
| 2026.02.11 | ₩118,138 | ₩119,611 | ₩118,004 | ₩118,901 | +0.65% | 17.2만 |
|---|
| 2026.02.10 | ₩115,567 | ₩117,670 | ₩115,567 | ₩117,455 | +1.63% | 11.1만 |
|---|
| 2026.02.09 | ₩115,072 | ₩115,674 | ₩114,777 | ₩115,567 | +0.43% | 8.2만 |
|---|
| 2026.02.06 | ₩113,853 | ₩115,259 | ₩113,853 | ₩115,045 | +1.05% | 9.2만 |
|---|
| 2026.02.05 | ₩112,863 | ₩113,840 | ₩112,220 | ₩113,251 | +0.34% | 9.3만 |
|---|
| 2026.02.04 | ₩112,314 | ₩113,840 | ₩112,233 | ₩113,037 | +0.64% | 5.4만 |
|---|
| 2026.02.03 | ₩111,242 | ₩111,885 | ₩110,278 | ₩111,885 | +0.58% | 12.4만 |
|---|
| 2026.02.02 | ₩112,889 | ₩112,889 | ₩111,309 | ₩111,309 | -1.40% | 7.3만 |
|---|
| 2026.01.30 | ₩111,751 | ₩112,514 | ₩111,082 | ₩112,514 | +0.68% | 10.2만 |
|---|
| 2026.01.29 | ₩111,095 | ₩112,193 | ₩110,493 | ₩111,724 | +0.57% | 7.1만 |
|---|
| 2026.01.28 | ₩111,858 | ₩112,153 | ₩110,359 | ₩110,466 | -1.24% | 7.5만 |
|---|
| 2026.01.27 | ₩112,220 | ₩112,514 | ₩111,832 | ₩111,899 | -0.29% | 7.8만 |
|---|
| 2026.01.26 | ₩113,264 | ₩113,264 | ₩111,966 | ₩112,207 | -0.93% | 7.1만 |
|---|
| 2026.01.23 | ₩112,233 | ₩113,077 | ₩112,086 | ₩112,997 | +0.68% | 6.5만 |
|---|
| 2026.01.22 | ₩113,961 | ₩114,028 | ₩112,287 | ₩112,394 | -1.37% | 7.9만 |
|---|
| 2026.01.21 | ₩114,269 | ₩114,483 | ₩113,104 | ₩114,041 | -0.20% | 6.1만 |
|---|
| 2026.01.20 | ₩114,737 | ₩114,858 | ₩113,586 | ₩113,894 | -0.74% | 11.6만 |
|---|
| 2026.01.16 | ₩113,733 | ₩115,808 | ₩113,733 | ₩115,701 | +1.73% | 4.7만 |
|---|
| 2026.01.15 | ₩113,679 | ₩114,818 | ₩113,653 | ₩114,081 | +0.35% | 7만 |
|---|
| 2026.01.14 | ₩112,287 | ₩113,479 | ₩112,126 | ₩113,465 | +1.05% | 6.5만 |
|---|
| 2026.01.13 | ₩111,805 | ₩112,287 | ₩110,707 | ₩112,247 | +0.40% | 4.8만 |
|---|
| 2026.01.12 | ₩112,059 | ₩112,903 | ₩111,711 | ₩111,939 | -0.11% | 5.5만 |
|---|
| 2026.01.09 | ₩112,113 | ₩112,836 | ₩111,631 | ₩111,724 | -0.35% | 6.7만 |
|---|
| 2026.01.08 | ₩110,533 | ₩112,180 | ₩110,305 | ₩112,126 | +1.44% | 7.2만 |
|---|
| 2026.01.07 | ₩112,247 | ₩112,555 | ₩110,787 | ₩110,787 | -1.30% | 12.1만 |
|---|
| 2026.01.06 | ₩109,703 | ₩112,059 | ₩109,703 | ₩111,805 | +1.92% | 6만 |
|---|
| 2026.01.05 | ₩110,426 | ₩110,653 | ₩109,288 | ₩109,970 | -0.41% | 8.3만 |
|---|
| 2026.01.02 | ₩110,586 | ₩111,001 | ₩109,823 | ₩110,693 | +0.10% | 7.2만 |
|---|
| 2025.12.31 | ₩111,524 | ₩111,872 | ₩110,653 | ₩110,653 | -0.78% | 12만 |
|---|
| 2025.12.30 | ₩111,671 | ₩111,805 | ₩111,256 | ₩111,617 | -0.05% | 5.6만 |
|---|
| 2025.12.29 | ₩111,483 | ₩111,577 | ₩111,122 | ₩111,577 | +0.08% | 5.5만 |
|---|
| 2025.12.26 | ₩110,774 | ₩111,149 | ₩110,600 | ₩111,055 | +0.25% | 6만 |
|---|
| 2025.12.24 | ₩110,131 | ₩111,095 | ₩110,131 | ₩110,975 | +0.77% | 3.2만 |
|---|
| 2025.12.23 | ₩110,506 | ₩110,506 | ₩109,863 | ₩110,185 | -0.29% | 4.3만 |
|---|
| 2025.12.22 | ₩109,770 | ₩110,600 | ₩109,542 | ₩110,439 | +0.61% | 5.1만 |
|---|
| 2025.12.19 | ₩110,546 | ₩110,693 | ₩109,676 | ₩109,689 | -0.78% | 6.8만 |
|---|
| 2025.12.18 | ₩111,912 | ₩111,912 | ₩110,653 | ₩110,841 | -0.96% | 6만 |
|---|
| 2025.12.17 | ₩110,372 | ₩111,778 | ₩110,372 | ₩111,309 | +0.85% | 26.2만 |
|---|
| 2025.12.16 | ₩111,028 | ₩111,296 | ₩110,225 | ₩110,439 | -0.53% | 6.1만 |
|---|
| 2025.12.15 | ₩111,765 | ₩112,622 | ₩111,765 | ₩112,300 | +0.48% | 8.8만 |
|---|
| 2025.12.12 | ₩111,095 | ₩111,658 | ₩110,908 | ₩111,229 | +0.12% | 16.6만 |
|---|
| 2025.12.11 | ₩111,443 | ₩111,631 | ₩110,399 | ₩110,720 | -0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩112,126 | ₩112,247 | ₩111,216 | ₩111,283 | -0.75% | 15.9만 |
|---|
| 2025.12.09 | ₩113,586 | ₩113,947 | ₩111,631 | ₩111,644 | -1.71% | 7.4만 |
|---|
| 2025.12.08 | ₩114,657 | ₩114,657 | ₩113,211 | ₩113,211 | -1.26% | 9.3만 |
|---|
| 2025.12.05 | ₩115,112 | ₩115,112 | ₩114,402 | ₩114,523 | -0.51% | 4.8만 |
|---|
| 2025.12.04 | ₩115,018 | ₩115,996 | ₩114,871 | ₩114,925 | -0.08% | 7.7만 |
|---|
| 2025.12.03 | ₩115,728 | ₩115,902 | ₩115,139 | ₩115,326 | -0.35% | 4만 |
|---|
| 2025.12.02 | ₩116,063 | ₩116,210 | ₩115,300 | ₩115,942 | -0.10% | 2.9만 |
|---|
| 2025.12.01 | ₩116,839 | ₩116,839 | ₩115,808 | ₩115,942 | -0.77% | 7.5만 |
|---|
| 2025.11.28 | ₩116,652 | ₩117,603 | ₩116,652 | ₩117,228 | +0.49% | 2.7만 |
|---|
| 2025.11.26 | ₩115,634 | ₩117,134 | ₩115,634 | ₩116,692 | +0.91% | 4.5만 |
|---|
| 2025.11.25 | ₩115,313 | ₩116,478 | ₩115,166 | ₩115,996 | +0.59% | 7.9만 |
|---|
| 2025.11.24 | ₩114,751 | ₩115,126 | ₩114,081 | ₩114,831 | +0.07% | 11.2만 |
|---|
| 2025.11.21 | ₩113,104 | ₩114,884 | ₩112,997 | ₩114,590 | +1.31% | 5.7만 |
|---|
| 2025.11.20 | ₩113,559 | ₩114,161 | ₩112,863 | ₩112,876 | -0.60% | 3.2만 |
|---|
| 2025.11.19 | ₩113,238 | ₩113,519 | ₩112,568 | ₩112,702 | -0.47% | 6.8만 |
|---|
| 2025.11.18 | ₩113,023 | ₩113,867 | ₩113,023 | ₩113,385 | +0.32% | 2.8만 |
|---|
| 2025.11.17 | ₩113,171 | ₩113,693 | ₩112,836 | ₩112,930 | -0.21% | 4.1만 |
|---|
| 2025.11.14 | ₩112,287 | ₩113,171 | ₩112,287 | ₩112,943 | +0.58% | 5.5만 |
|---|
| 2025.11.13 | ₩112,354 | ₩112,702 | ₩112,032 | ₩112,059 | -0.26% | 4.3만 |
|---|
| 2025.11.12 | ₩112,836 | ₩113,505 | ₩112,729 | ₩112,729 | -0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩112,541 | ₩113,626 | ₩112,541 | ₩113,559 | +0.90% | 11만 |
|---|
| 2025.11.10 | ₩112,595 | ₩112,622 | ₩111,711 | ₩112,247 | -0.31% | 3.3만 |
|---|
| 2025.11.07 | ₩111,028 | ₩112,501 | ₩111,028 | ₩112,501 | +1.33% | 4.1만 |
|---|
| 2025.11.06 | ₩111,189 | ₩111,242 | ₩110,667 | ₩110,667 | -0.47% | 4.7만 |
|---|
| 2025.11.05 | ₩110,921 | ₩111,684 | ₩110,760 | ₩111,363 | +0.40% | 2.6만 |
|---|
| 2025.11.04 | ₩109,997 | ₩110,600 | ₩109,408 | ₩110,546 | +0.50% | 3.4만 |
|---|
| 2025.11.03 | ₩108,524 | ₩109,957 | ₩108,417 | ₩109,957 | +1.32% | 5.7만 |
|---|
| 2025.10.31 | ₩109,261 | ₩110,292 | ₩108,993 | ₩109,890 | +0.58% | 5.6만 |
|---|
| 2025.10.30 | ₩108,484 | ₩109,984 | ₩108,484 | ₩109,703 | +1.12% | 6.2만 |
|---|
| 2025.10.29 | ₩110,693 | ₩111,323 | ₩108,283 | ₩108,806 | -1.71% | 11.7만 |
|---|
| 2025.10.28 | ₩114,724 | ₩114,724 | ₩111,417 | ₩111,497 | -2.81% | 8.6만 |
|---|
| 2025.10.27 | ₩113,773 | ₩114,309 | ₩113,157 | ₩114,309 | +0.47% | 4만 |
|---|
| 2025.10.24 | ₩113,653 | ₩114,202 | ₩113,559 | ₩113,559 | -0.08% | 9만 |
|---|
| 2025.10.23 | ₩114,028 | ₩114,028 | ₩112,595 | ₩113,211 | -0.72% | 4.5만 |
|---|
| 2025.10.22 | ₩113,171 | ₩113,827 | ₩112,822 | ₩113,720 | +0.49% | 6.7만 |
|---|
| 2025.10.21 | ₩113,720 | ₩113,947 | ₩112,769 | ₩112,943 | -0.68% | 2.2만 |
|---|
| 2025.10.20 | ₩113,117 | ₩113,733 | ₩112,930 | ₩113,733 | +0.54% | 2.3만 |
|---|
| 2025.10.17 | ₩111,818 | ₩112,809 | ₩111,604 | ₩112,702 | +0.79% | 2.8만 |
|---|
| 2025.10.16 | ₩111,899 | ₩112,260 | ₩111,283 | ₩111,711 | -0.17% | 8만 |
|---|
| 2025.10.15 | ₩110,934 | ₩112,273 | ₩110,881 | ₩111,470 | +0.48% | 2.4만 |
|---|
| 2025.10.14 | ₩109,649 | ₩110,841 | ₩109,649 | ₩110,841 | +1.09% | 3.3만 |
|---|
| 2025.10.13 | ₩109,087 | ₩109,703 | ₩108,926 | ₩109,703 | +0.56% | 2.3만 |
|---|
| 2025.10.10 | ₩109,890 | ₩109,970 | ₩108,926 | ₩109,087 | -0.73% | 2.6만 |
|---|