이지스밸류플러스리츠
334890KOSPI· 부동산업3,610원+15 (+0.42%)마감
52주 위치
3,0554,60036%신고가 대비 -21.52%
- 시가총액
- 2,507억
- PBR
- 0.57
- BPS
- 6,292원
- 배당수익률
- 4.76%
- 결산월
- 8월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.5% | +7.6% | -14.6% | -13.3% | -11.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,615 | 3,655 | 3,590 | 3,610 | 15 | +0.42% | 51,297 | 1.85억 |
| 2026-09-21 | 3,630 | 3,630 | 3,575 | 3,595 | 5 | +0.14% | 54,017 | 1.94억 |
| 2026-09-18 | 3,640 | 3,655 | 3,555 | 3,590 | -45 | -1.24% | 79,959 | 2.87억 |
| 2026-09-17 | 3,695 | 3,705 | 3,585 | 3,635 | -5 | -0.14% | 37,798 | 1.37억 |
| 2026-09-16 | 3,700 | 3,715 | 3,630 | 3,640 | -65 | -1.75% | 58,646 | 2.13억 |
| 2026-09-15 | 3,765 | 3,765 | 3,680 | 3,705 | -35 | -0.94% | 28,345 | 1.05억 |
| 2026-09-14 | 3,710 | 3,795 | 3,675 | 3,740 | 30 | +0.81% | 39,916 | 1.49억 |
| 2026-09-11 | 3,670 | 3,710 | 3,605 | 3,710 | 40 | +1.09% | 75,938 | 2.82억 |
| 2026-09-10 | 3,580 | 3,725 | 3,575 | 3,670 | 65 | +1.80% | 75,988 | 2.79억 |
| 2026-09-09 | 3,565 | 3,615 | 3,515 | 3,605 | 40 | +1.12% | 78,024 | 2.81억 |
| 2026-09-08 | 3,585 | 3,620 | 3,500 | 3,565 | -20 | -0.56% | 133,889 | 4.77억 |
| 2026-09-07 | 3,625 | 3,665 | 3,500 | 3,585 | -290 | -7.48% | 515,219 | 18.47억 |
| 2026-09-04 | 3,985 | 3,985 | 3,750 | 3,875 | -110 | -2.76% | 286,009 | 11.08억 |
| 2026-09-03 | 4,030 | 4,050 | 3,960 | 3,985 | -45 | -1.12% | 79,570 | 3.17억 |
| 2026-09-02 | 4,035 | 4,100 | 3,900 | 4,030 | -20 | -0.49% | 121,104 | 4.88억 |
| 2026-09-01 | 4,025 | 4,050 | 3,940 | 4,050 | 25 | +0.62% | 78,315 | 3.17억 |
| 2026-08-31 | 3,880 | 4,025 | 3,880 | 4,025 | 70 | +1.77% | 100,741 | 4.05억 |
| 2026-08-28 | 3,875 | 3,955 | 3,825 | 3,955 | 85 | +2.20% | 120,945 | 4.78억 |
| 2026-08-27 | 3,875 | 3,940 | 3,815 | 3,870 | -5 | -0.13% | 86,307 | 3.34억 |
| 2026-08-26 | 3,835 | 3,875 | 3,760 | 3,875 | 60 | +1.57% | 130,838 | 5.07억 |
| 2026-08-25 | 3,765 | 3,855 | 3,760 | 3,815 | 50 | +1.33% | 94,384 | 3.6억 |
| 2026-08-24 | 3,740 | 3,770 | 3,680 | 3,765 | 25 | +0.67% | 80,177 | 3.02억 |
| 2026-08-21 | 3,620 | 3,770 | 3,620 | 3,740 | 55 | +1.49% | 121,196 | 4.53억 |
| 2026-08-20 | 3,685 | 3,710 | 3,630 | 3,685 | 0 | 0.00% | 73,547 | 2.71억 |
| 2026-08-19 | 3,660 | 3,715 | 3,660 | 3,685 | -60 | -1.60% | 47,504 | 1.75억 |
| 2026-08-18 | 3,750 | 3,750 | 3,670 | 3,745 | 0 | 0.00% | 43,625 | 1.63억 |
| 2026-08-14 | 3,690 | 3,745 | 3,655 | 3,745 | 55 | +1.49% | 65,222 | 2.44억 |
| 2026-08-13 | 3,760 | 3,770 | 3,630 | 3,690 | -40 | -1.07% | 135,694 | 5.01억 |
| 2026-08-12 | 3,705 | 3,785 | 3,695 | 3,730 | 25 | +0.67% | 112,511 | 4.2억 |
| 2026-08-11 | 3,675 | 3,735 | 3,660 | 3,705 | 5 | +0.14% | 92,457 | 3.43억 |
| 2026-08-10 | 3,580 | 3,700 | 3,550 | 3,700 | 120 | +3.35% | 74,065 | 2.74억 |
| 2026-08-07 | 3,445 | 3,605 | 3,440 | 3,580 | 135 | +3.92% | 110,479 | 3.96억 |
| 2026-08-06 | 3,380 | 3,450 | 3,355 | 3,445 | 65 | +1.92% | 53,981 | 1.86억 |
| 2026-08-05 | 3,385 | 3,395 | 3,350 | 3,380 | 15 | +0.45% | 64,563 | 2.18억 |
| 2026-08-04 | 3,320 | 3,390 | 3,320 | 3,365 | 25 | +0.75% | 50,448 | 1.7억 |
| 2026-08-03 | 3,520 | 3,520 | 3,320 | 3,340 | -150 | -4.30% | 204,508 | 6.83억 |
| 2026-07-31 | 3,520 | 3,540 | 3,460 | 3,490 | -55 | -1.55% | 106,724 | 3.72억 |
| 2026-07-30 | 3,535 | 3,580 | 3,465 | 3,545 | 5 | +0.14% | 79,207 | 2.81억 |
| 2026-07-29 | 3,615 | 3,615 | 3,385 | 3,540 | -80 | -2.21% | 307,163 | 10.87억 |
| 2026-07-28 | 3,650 | 3,680 | 3,450 | 3,620 | -30 | -0.82% | 284,056 | 10.28억 |
| 2026-07-27 | 3,595 | 3,655 | 3,545 | 3,650 | 105 | +2.96% | 61,286 | 2.24억 |
| 2026-07-24 | 3,520 | 3,600 | 3,495 | 3,545 | 20 | +0.57% | 88,696 | 3.14억 |
| 2026-07-23 | 3,425 | 3,530 | 3,420 | 3,525 | 100 | +2.92% | 110,069 | 3.88억 |
| 2026-07-22 | 3,440 | 3,450 | 3,405 | 3,425 | -10 | -0.29% | 66,287 | 2.27억 |
| 2026-07-21 | 3,375 | 3,435 | 3,375 | 3,435 | 35 | +1.03% | 28,738 | 9,872만 |
| 2026-07-20 | 3,420 | 3,440 | 3,365 | 3,400 | 20 | +0.59% | 57,975 | 1.97억 |
| 2026-07-16 | 3,430 | 3,475 | 3,375 | 3,380 | -55 | -1.60% | 120,328 | 4.07억 |
| 2026-07-15 | 3,395 | 3,465 | 3,395 | 3,435 | 45 | +1.33% | 44,847 | 1.54억 |
| 2026-07-14 | 3,385 | 3,445 | 3,380 | 3,390 | 5 | +0.15% | 81,406 | 2.76억 |
| 2026-07-13 | 3,470 | 3,520 | 3,380 | 3,385 | -50 | -1.46% | 153,372 | 5.19억 |
| 2026-07-10 | 3,415 | 3,455 | 3,370 | 3,435 | 40 | +1.18% | 130,744 | 4.49억 |
| 2026-07-09 | 3,505 | 3,505 | 3,395 | 3,395 | -100 | -2.86% | 136,065 | 4.62억 |
| 2026-07-08 | 3,515 | 3,595 | 3,460 | 3,495 | -20 | -0.57% | 102,509 | 3.58억 |
| 2026-07-07 | 3,495 | 3,550 | 3,475 | 3,515 | 20 | +0.57% | 95,508 | 3.36억 |
| 2026-07-06 | 3,485 | 3,525 | 3,435 | 3,495 | 10 | +0.29% | 128,992 | 4.51억 |
| 2026-07-03 | 3,475 | 3,510 | 3,440 | 3,485 | 10 | +0.29% | 70,360 | 2.45억 |
| 2026-07-02 | 3,535 | 3,540 | 3,415 | 3,475 | -65 | -1.84% | 129,532 | 4.5억 |
| 2026-07-01 | 3,500 | 3,540 | 3,470 | 3,540 | 55 | +1.58% | 117,956 | 4.18억 |
| 2026-06-30 | 3,490 | 3,520 | 3,440 | 3,485 | -5 | -0.14% | 80,091 | 2.79억 |
| 2026-06-29 | 3,420 | 3,490 | 3,400 | 3,490 | 65 | +1.90% | 146,263 | 5.1억 |
| 2026-06-26 | 3,445 | 3,445 | 3,365 | 3,425 | -20 | -0.58% | 143,230 | 4.91억 |
| 2026-06-25 | 3,365 | 3,445 | 3,345 | 3,445 | 105 | +3.14% | 111,892 | 3.85억 |
| 2026-06-24 | 3,300 | 3,370 | 3,290 | 3,340 | 50 | +1.52% | 153,088 | 5.11억 |
| 2026-06-23 | 3,355 | 3,415 | 3,290 | 3,290 | -65 | -1.94% | 111,724 | 3.68억 |
| 2026-06-22 | 3,450 | 3,465 | 3,335 | 3,355 | -100 | -2.89% | 67,876 | 2.28억 |
| 2026-06-19 | 3,545 | 3,545 | 3,360 | 3,455 | -90 | -2.54% | 118,379 | 4.09억 |
| 2026-06-18 | 3,560 | 3,640 | 3,465 | 3,545 | -15 | -0.42% | 289,061 | 10.25억 |
| 2026-06-17 | 3,480 | 3,575 | 3,455 | 3,560 | 75 | +2.15% | 219,299 | 7.81억 |
| 2026-06-16 | 3,480 | 3,535 | 3,440 | 3,485 | 5 | +0.14% | 166,640 | 5.81억 |
| 2026-06-15 | 3,505 | 3,530 | 3,420 | 3,480 | -25 | -0.71% | 156,966 | 5.46억 |
| 2026-06-12 | 3,350 | 3,570 | 3,350 | 3,505 | 155 | +4.63% | 361,280 | 12.66억 |
| 2026-06-11 | 3,265 | 3,560 | 3,220 | 3,350 | 135 | +4.20% | 542,941 | 18.19억 |
| 2026-06-10 | 3,140 | 3,325 | 3,115 | 3,215 | 105 | +3.38% | 851 | 274만 |
| 2026-06-09 | 3,070 | 3,150 | 3,060 | 3,110 | 45 | +1.47% | 158,383 | 4.93억 |
| 2026-06-08 | 3,240 | 3,240 | 3,055 | 3,065 | -210 | -6.41% | 308,356 | 9.45억 |
| 2026-06-05 | 3,375 | 3,375 | 3,230 | 3,275 | -95 | -2.82% | 417,448 | 13.67억 |
| 2026-06-04 | 3,445 | 3,445 | 3,340 | 3,370 | -245 | -6.78% | 656,862 | 22.14억 |
| 2026-06-02 | 3,645 | 3,715 | 3,595 | 3,615 | -35 | -0.96% | 355,126 | 12.84억 |
| 2026-06-01 | 3,755 | 3,755 | 3,545 | 3,650 | -105 | -2.80% | 314,792 | 11.49억 |
| 2026-05-29 | 3,935 | 3,950 | 3,730 | 3,755 | -185 | -4.70% | 283,687 | 10.65억 |
| 2026-05-28 | 3,950 | 3,955 | 3,900 | 3,940 | -50 | -1.25% | 206,868 | 8.15억 |
| 2026-05-27 | 4,005 | 4,005 | 3,950 | 3,990 | -15 | -0.37% | 162,002 | 6.46억 |
| 2026-05-26 | 3,985 | 4,010 | 3,960 | 4,005 | 20 | +0.50% | 173,067 | 6.93억 |
| 2026-05-22 | 3,950 | 3,990 | 3,912 | 3,985 | 50 | +1.27% | 94,395 | 3.76억 |
| 2026-05-21 | 3,945 | 4,000 | 3,930 | 3,935 | -30 | -0.76% | 146,435 | 5.76억 |
| 2026-05-20 | 4,050 | 4,050 | 3,905 | 3,965 | -20 | -0.50% | 159,793 | 6.34억 |
| 2026-05-19 | 3,985 | 3,990 | 3,900 | 3,985 | -5 | -0.13% | 188,070 | 7.49억 |
| 2026-05-18 | 4,045 | 4,045 | 3,935 | 3,990 | -60 | -1.48% | 130,973 | 5.23억 |
| 2026-05-15 | 4,105 | 4,155 | 4,020 | 4,050 | 5 | +0.12% | 178,710 | 7.24억 |
| 2026-05-14 | 3,915 | 4,065 | 3,910 | 4,045 | 140 | +3.59% | 190,716 | 7.71억 |
| 2026-05-13 | 3,985 | 3,985 | 3,905 | 3,905 | -80 | -2.01% | 184,949 | 7.22억 |
| 2026-05-12 | 4,050 | 4,060 | 3,945 | 3,985 | -50 | -1.24% | 192,924 | 7.69억 |
| 2026-05-11 | 4,095 | 4,100 | 3,985 | 4,035 | -60 | -1.47% | 192,903 | 7.78억 |
| 2026-05-08 | 4,135 | 4,135 | 4,050 | 4,095 | 15 | +0.37% | 115,183 | 4.72억 |
| 2026-05-07 | 4,080 | 4,110 | 3,995 | 4,080 | 65 | +1.62% | 219,043 | 8.94억 |
| 2026-05-06 | 4,090 | 4,115 | 4,000 | 4,015 | -60 | -1.47% | 324,630 | 13.03억 |
| 2026-05-04 | 4,185 | 4,210 | 4,050 | 4,075 | -110 | -2.63% | 257,238 | 10.48억 |
| 2026-04-30 | 4,205 | 4,235 | 4,130 | 4,185 | 15 | +0.36% | 348,539 | 14.59억 |
| 2026-04-29 | 4,360 | 4,360 | 4,170 | 4,170 | -190 | -4.36% | 451,613 | 18.83억 |
| 2026-04-28 | 4,405 | 4,420 | 4,360 | 4,360 | -40 | -0.91% | 125,375 | 5.47억 |
| 2026-04-27 | 4,400 | 4,420 | 4,355 | 4,400 | 0 | 0.00% | 171,797 | 7.56억 |
| 2026-04-24 | 4,305 | 4,400 | 4,275 | 4,400 | 95 | +2.21% | 254,946 | 11.22억 |
| 2026-04-23 | 4,320 | 4,320 | 4,265 | 4,305 | 15 | +0.35% | 988,852 | 42.57억 |
| 2026-04-22 | 4,275 | 4,290 | 4,250 | 4,290 | 15 | +0.35% | 121,086 | 5.19억 |
| 2026-04-21 | 4,230 | 4,275 | 4,225 | 4,275 | 0 | 0.00% | 176,045 | 7.53억 |
| 2026-04-20 | 4,280 | 4,280 | 4,205 | 4,275 | -5 | -0.12% | 230,999 | 9.88억 |
| 2026-04-17 | 4,260 | 4,290 | 4,260 | 4,280 | 20 | +0.47% | 96,335 | 4.12억 |
| 2026-04-16 | 4,225 | 4,285 | 4,225 | 4,260 | -5 | -0.12% | 76,131 | 3.24억 |
| 2026-04-15 | 4,315 | 4,325 | 4,230 | 4,265 | -50 | -1.16% | 169,909 | 7.25억 |
| 2026-04-14 | 4,280 | 4,320 | 4,270 | 4,315 | 35 | +0.82% | 181,003 | 7.81억 |
| 2026-04-13 | 4,270 | 4,280 | 4,115 | 4,280 | 10 | +0.23% | 117,835 | 5.04억 |
| 2026-04-10 | 4,270 | 4,275 | 4,245 | 4,270 | 20 | +0.47% | 125,998 | 5.38억 |
| 2026-04-09 | 4,210 | 4,270 | 4,210 | 4,250 | 0 | 0.00% | 87,079 | 3.7억 |
| 2026-04-08 | 4,235 | 4,250 | 4,225 | 4,250 | 20 | +0.47% | 94,117 | 4억 |
| 2026-04-07 | 4,200 | 4,230 | 4,160 | 4,230 | 30 | +0.71% | 106,860 | 4.52억 |
| 2026-04-06 | 4,160 | 4,202 | 4,135 | 4,200 | 40 | +0.96% | 154,858 | 6.5억 |
| 2026-04-03 | 4,165 | 4,165 | 4,125 | 4,160 | 15 | +0.36% | 57,979 | 2.41억 |
| 2026-04-02 | 4,125 | 4,150 | 4,095 | 4,145 | 45 | +1.10% | 80,104 | 3.32억 |
| 2026-04-01 | 4,025 | 4,110 | 4,025 | 4,100 | 55 | +1.36% | 65,309 | 2.68억 |
| 2026-03-31 | 4,030 | 4,060 | 4,000 | 4,045 | — | — | 71,876 | 2.91억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)