이지스레지던스리츠
350520KOSPI3,375원+30 (+0.90%)전일 종가 2026-09-18
52주 위치
3,1554,05524%신고가 대비 -16.77%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.5% | -2.2% | -9.4% | -11.2% | -15.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,345 | 3,425 | 3,325 | 3,375 | 30 | +0.90% | 16,382 | 5,529만 |
| 2026-09-17 | 3,325 | 3,355 | 3,315 | 3,345 | 20 | +0.60% | 24,418 | 8,168만 |
| 2026-09-16 | 3,350 | 3,350 | 3,305 | 3,325 | 5 | +0.15% | 8,683 | 2,887만 |
| 2026-09-15 | 3,320 | 3,335 | 3,315 | 3,320 | 5 | +0.15% | 15,000 | 4,980만 |
| 2026-09-14 | 3,340 | 3,340 | 3,295 | 3,315 | -25 | -0.75% | 10,022 | 3,322만 |
| 2026-09-11 | 3,320 | 3,340 | 3,315 | 3,340 | 15 | +0.45% | 17,671 | 5,902만 |
| 2026-09-10 | 3,400 | 3,425 | 3,305 | 3,325 | -5 | -0.15% | 8,657 | 2,878만 |
| 2026-09-09 | 3,370 | 3,370 | 3,305 | 3,330 | -20 | -0.60% | 13,074 | 4,354만 |
| 2026-09-08 | 3,400 | 3,400 | 3,280 | 3,350 | -50 | -1.47% | 114,100 | 3.82억 |
| 2026-09-07 | 3,405 | 3,405 | 3,315 | 3,400 | -5 | -0.15% | 38,765 | 1.32억 |
| 2026-09-04 | 3,415 | 3,415 | 3,380 | 3,405 | -10 | -0.29% | 11,324 | 3,856만 |
| 2026-09-03 | 3,415 | 3,415 | 3,385 | 3,415 | 0 | 0.00% | 11,826 | 4,039만 |
| 2026-09-02 | 3,405 | 3,425 | 3,365 | 3,415 | 5 | +0.15% | 31,360 | 1.07억 |
| 2026-09-01 | 3,335 | 3,410 | 3,310 | 3,410 | 75 | +2.25% | 34,901 | 1.19억 |
| 2026-08-31 | 3,360 | 3,400 | 3,275 | 3,335 | -30 | -0.89% | 88,734 | 2.96억 |
| 2026-08-28 | 3,345 | 3,395 | 3,155 | 3,365 | 35 | +1.05% | 60,980 | 2.05억 |
| 2026-08-27 | 3,390 | 3,390 | 3,310 | 3,330 | -55 | -1.62% | 40,354 | 1.34억 |
| 2026-08-26 | 3,390 | 3,390 | 3,340 | 3,385 | 0 | 0.00% | 13,409 | 4,539만 |
| 2026-08-25 | 3,385 | 3,385 | 3,325 | 3,385 | 35 | +1.04% | 19,920 | 6,743만 |
| 2026-08-24 | 3,365 | 3,380 | 3,330 | 3,350 | -10 | -0.30% | 33,321 | 1.12억 |
| 2026-08-21 | 3,280 | 3,360 | 3,280 | 3,360 | -5 | -0.15% | 27,805 | 9,342만 |
| 2026-08-20 | 3,430 | 3,430 | 3,325 | 3,365 | -10 | -0.30% | 26,573 | 8,942만 |
| 2026-08-19 | 3,425 | 3,425 | 3,355 | 3,375 | -50 | -1.46% | 62,962 | 2.12억 |
| 2026-08-18 | 3,455 | 3,455 | 3,405 | 3,425 | -25 | -0.72% | 52,123 | 1.79억 |
| 2026-08-14 | 3,455 | 3,455 | 3,385 | 3,450 | 0 | 0.00% | 84,459 | 2.91억 |
| 2026-08-13 | 3,460 | 3,460 | 3,420 | 3,450 | -5 | -0.14% | 19,669 | 6,786만 |
| 2026-08-12 | 3,465 | 3,475 | 3,415 | 3,455 | 15 | +0.44% | 57,701 | 1.99억 |
| 2026-08-11 | 3,405 | 3,440 | 3,365 | 3,440 | 40 | +1.18% | 18,528 | 6,374만 |
| 2026-08-10 | 3,385 | 3,420 | 3,350 | 3,400 | 35 | +1.04% | 47,612 | 1.62억 |
| 2026-08-07 | 3,300 | 3,370 | 3,290 | 3,365 | 75 | +2.28% | 31,003 | 1.04억 |
| 2026-08-06 | 3,285 | 3,300 | 3,250 | 3,290 | -5 | -0.15% | 26,087 | 8,583만 |
| 2026-08-05 | 3,290 | 3,300 | 3,235 | 3,295 | 10 | +0.30% | 39,390 | 1.3억 |
| 2026-08-04 | 3,265 | 3,300 | 3,225 | 3,285 | 0 | 0.00% | 6,859 | 2,253만 |
| 2026-08-03 | 3,265 | 3,295 | 3,200 | 3,285 | 20 | +0.61% | 16,900 | 5,552만 |
| 2026-07-31 | 3,245 | 3,265 | 3,220 | 3,265 | 20 | +0.62% | 22,726 | 7,420만 |
| 2026-07-30 | 3,280 | 3,300 | 3,200 | 3,245 | 15 | +0.46% | 19,122 | 6,205만 |
| 2026-07-29 | 3,280 | 3,305 | 3,160 | 3,230 | -45 | -1.37% | 88,918 | 2.87억 |
| 2026-07-28 | 3,310 | 3,340 | 3,230 | 3,275 | -65 | -1.95% | 101,197 | 3.31억 |
| 2026-07-27 | 3,330 | 3,365 | 3,305 | 3,340 | 10 | +0.30% | 21,195 | 7,079만 |
| 2026-07-24 | 3,300 | 3,345 | 3,295 | 3,330 | 0 | 0.00% | 22,563 | 7,513만 |
| 2026-07-23 | 3,285 | 3,330 | 3,250 | 3,330 | 45 | +1.37% | 29,659 | 9,876만 |
| 2026-07-22 | 3,340 | 3,340 | 3,250 | 3,285 | -10 | -0.30% | 34,164 | 1.12억 |
| 2026-07-21 | 3,270 | 3,365 | 3,270 | 3,295 | -15 | -0.45% | 33,754 | 1.11억 |
| 2026-07-20 | 3,375 | 3,375 | 3,300 | 3,310 | -65 | -1.93% | 68,147 | 2.26억 |
| 2026-07-16 | 3,385 | 3,385 | 3,335 | 3,375 | -15 | -0.44% | 5,485 | 1,851만 |
| 2026-07-15 | 3,330 | 3,455 | 3,295 | 3,390 | 20 | +0.59% | 97,544 | 3.31억 |
| 2026-07-14 | 3,270 | 3,385 | 3,265 | 3,370 | 5 | +0.15% | 44,024 | 1.48억 |
| 2026-07-13 | 3,420 | 3,675 | 3,245 | 3,365 | 25 | +0.75% | 201,754 | 6.79억 |
| 2026-07-10 | 3,330 | 3,380 | 3,310 | 3,340 | 10 | +0.30% | 38,346 | 1.28억 |
| 2026-07-09 | 3,340 | 3,370 | 3,275 | 3,330 | -10 | -0.30% | 116,251 | 3.87억 |
| 2026-07-08 | 3,335 | 3,415 | 3,335 | 3,340 | -10 | -0.30% | 96,320 | 3.22억 |
| 2026-07-07 | 3,370 | 3,370 | 3,320 | 3,350 | 0 | 0.00% | 58,846 | 1.97억 |
| 2026-07-06 | 3,380 | 3,395 | 3,330 | 3,350 | -30 | -0.89% | 36,307 | 1.22억 |
| 2026-07-03 | 3,390 | 3,395 | 3,290 | 3,380 | -10 | -0.29% | 90,535 | 3.06억 |
| 2026-07-02 | 3,435 | 3,435 | 3,350 | 3,390 | 5 | +0.15% | 33,872 | 1.15억 |
| 2026-07-01 | 3,340 | 3,460 | 3,300 | 3,385 | 45 | +1.35% | 52,987 | 1.79억 |
| 2026-06-30 | 3,275 | 3,350 | 3,275 | 3,340 | 40 | +1.21% | 17,272 | 5,769만 |
| 2026-06-29 | 3,270 | 3,330 | 3,260 | 3,300 | -50 | -1.49% | 66,490 | 2.19억 |
| 2026-06-26 | 3,350 | 3,445 | 3,335 | 3,350 | -20 | -0.59% | 116,088 | 3.89억 |
| 2026-06-25 | 3,480 | 3,480 | 3,355 | 3,370 | -20 | -0.59% | 179,054 | 6.03억 |
| 2026-06-24 | 3,395 | 3,500 | 3,355 | 3,390 | -5 | -0.15% | 108,073 | 3.66억 |
| 2026-06-23 | 3,425 | 3,455 | 3,255 | 3,395 | -50 | -1.45% | 48,383 | 1.64억 |
| 2026-06-22 | 3,430 | 3,490 | 3,360 | 3,445 | 15 | +0.44% | 22,743 | 7,835만 |
| 2026-06-19 | 3,450 | 3,515 | 3,380 | 3,430 | -20 | -0.58% | 50,944 | 1.75억 |
| 2026-06-18 | 3,435 | 3,495 | 3,415 | 3,450 | -40 | -1.15% | 44,047 | 1.52억 |
| 2026-06-17 | 3,450 | 3,495 | 3,405 | 3,490 | 40 | +1.16% | 61,066 | 2.13억 |
| 2026-06-16 | 3,465 | 3,490 | 3,430 | 3,450 | -10 | -0.29% | 74,699 | 2.58억 |
| 2026-06-15 | 3,535 | 3,535 | 3,460 | 3,460 | -10 | -0.29% | 31,147 | 1.08억 |
| 2026-06-12 | 3,480 | 3,525 | 3,435 | 3,470 | 25 | +0.73% | 94,022 | 3.26억 |
| 2026-06-11 | 3,440 | 3,485 | 3,390 | 3,445 | 10 | +0.29% | 81,938 | 2.82억 |
| 2026-06-10 | 3,400 | 3,520 | 3,380 | 3,435 | 35 | +1.03% | 97,420 | 3.35억 |
| 2026-06-09 | 3,395 | 3,450 | 3,350 | 3,400 | 70 | +2.10% | 43,886 | 1.49억 |
| 2026-06-08 | 3,430 | 3,480 | 3,310 | 3,330 | -100 | -2.92% | 79,241 | 2.64억 |
| 2026-06-05 | 3,495 | 3,495 | 3,385 | 3,430 | 25 | +0.73% | 60,950 | 2.09억 |
| 2026-06-04 | 3,450 | 3,450 | 3,365 | 3,405 | 15 | +0.44% | 76,338 | 2.6억 |
| 2026-06-02 | 3,350 | 3,400 | 3,265 | 3,390 | 90 | +2.73% | 162,184 | 5.5억 |
| 2026-06-01 | 3,345 | 3,365 | 3,260 | 3,300 | -65 | -1.93% | 194,169 | 6.41억 |
| 2026-05-29 | 3,455 | 3,555 | 3,345 | 3,365 | -105 | -3.03% | 110,373 | 3.71억 |
| 2026-05-28 | 3,510 | 3,510 | 3,390 | 3,470 | -25 | -0.72% | 91,688 | 3.18억 |
| 2026-05-27 | 3,495 | 3,515 | 3,425 | 3,495 | 0 | 0.00% | 59,222 | 2.07억 |
| 2026-05-26 | 3,545 | 3,545 | 3,435 | 3,495 | -15 | -0.43% | 79,860 | 2.79억 |
| 2026-05-22 | 3,425 | 3,525 | 3,425 | 3,510 | 85 | +2.48% | 38,272 | 1.34억 |
| 2026-05-21 | 3,480 | 3,480 | 3,425 | 3,425 | 0 | 0.00% | 65,226 | 2.23억 |
| 2026-05-20 | 3,520 | 3,520 | 3,405 | 3,425 | -95 | -2.70% | 105,587 | 3.62억 |
| 2026-05-19 | 3,520 | 3,520 | 3,450 | 3,520 | 0 | 0.00% | 73,832 | 2.6억 |
| 2026-05-18 | 3,665 | 3,665 | 3,480 | 3,520 | -85 | -2.36% | 101,992 | 3.59억 |
| 2026-05-15 | 3,655 | 3,700 | 3,590 | 3,605 | -10 | -0.28% | 72,194 | 2.6억 |
| 2026-05-14 | 3,575 | 3,665 | 3,540 | 3,615 | 40 | +1.12% | 86,971 | 3.14억 |
| 2026-05-13 | 3,745 | 3,745 | 3,575 | 3,575 | -90 | -2.46% | 98,463 | 3.52억 |
| 2026-05-12 | 3,770 | 3,770 | 3,665 | 3,665 | -105 | -2.79% | 125,249 | 4.59억 |
| 2026-05-11 | 3,750 | 3,815 | 3,730 | 3,770 | -15 | -0.40% | 129,428 | 4.88억 |
| 2026-05-08 | 3,780 | 3,805 | 3,725 | 3,785 | 35 | +0.93% | 42,046 | 1.59억 |
| 2026-05-07 | 3,770 | 3,770 | 3,700 | 3,750 | -10 | -0.27% | 54,222 | 2.03억 |
| 2026-05-06 | 3,805 | 3,845 | 3,735 | 3,760 | -45 | -1.18% | 112,615 | 4.23억 |
| 2026-05-04 | 3,905 | 3,935 | 3,805 | 3,805 | -115 | -2.93% | 133,515 | 5.08억 |
| 2026-04-30 | 3,895 | 3,960 | 3,895 | 3,920 | -10 | -0.25% | 44,622 | 1.75억 |
| 2026-04-29 | 4,010 | 4,010 | 3,915 | 3,930 | -80 | -2.00% | 87,045 | 3.42억 |
| 2026-04-28 | 4,030 | 4,040 | 4,000 | 4,010 | -20 | -0.50% | 98,777 | 3.96억 |
| 2026-04-27 | 4,040 | 4,040 | 4,010 | 4,030 | -10 | -0.25% | 75,221 | 3.03억 |
| 2026-04-24 | 4,055 | 4,055 | 4,010 | 4,040 | -5 | -0.12% | 46,346 | 1.87억 |
| 2026-04-23 | 4,000 | 4,050 | 3,975 | 4,045 | 40 | +1.00% | 87,273 | 3.53억 |
| 2026-04-22 | 3,965 | 4,015 | 3,950 | 4,005 | 40 | +1.01% | 62,633 | 2.51억 |
| 2026-04-21 | 3,970 | 3,985 | 3,950 | 3,965 | -5 | -0.13% | 57,339 | 2.27억 |
| 2026-04-20 | 3,965 | 3,990 | 3,945 | 3,970 | 5 | +0.13% | 104,831 | 4.16억 |
| 2026-04-17 | 3,945 | 3,980 | 3,885 | 3,965 | -10 | -0.25% | 77,930 | 3.09억 |
| 2026-04-16 | 3,965 | 3,980 | 3,920 | 3,975 | 10 | +0.25% | 52,031 | 2.07억 |
| 2026-04-15 | 3,980 | 4,005 | 3,945 | 3,965 | -5 | -0.13% | 59,936 | 2.38억 |
| 2026-04-14 | 4,000 | 4,020 | 3,960 | 3,970 | -30 | -0.75% | 92,225 | 3.66억 |
| 2026-04-13 | 3,970 | 4,020 | 3,950 | 4,000 | 30 | +0.76% | 66,042 | 2.64억 |
| 2026-04-10 | 3,930 | 3,980 | 3,910 | 3,970 | 35 | +0.89% | 79,390 | 3.15억 |
| 2026-04-09 | 3,870 | 3,935 | 3,860 | 3,935 | 65 | +1.68% | 90,970 | 3.58억 |
| 2026-04-08 | 3,875 | 3,920 | 3,870 | 3,870 | -5 | -0.13% | 110,425 | 4.27억 |
| 2026-04-07 | 3,840 | 3,880 | 3,785 | 3,875 | 35 | +0.91% | 110,917 | 4.3억 |
| 2026-04-06 | 3,820 | 3,860 | 3,780 | 3,840 | 20 | +0.52% | 77,658 | 2.98억 |
| 2026-04-03 | 3,720 | 3,840 | 3,700 | 3,820 | 105 | +2.83% | 128,286 | 4.9억 |
| 2026-04-02 | 3,705 | 3,780 | 3,680 | 3,715 | 10 | +0.27% | 105,552 | 3.92억 |
| 2026-04-01 | 3,670 | 3,710 | 3,660 | 3,705 | 70 | +1.93% | 21,074 | 7,808만 |
| 2026-03-31 | 3,670 | 3,670 | 3,625 | 3,635 | -35 | -0.95% | 67,736 | 2.46억 |
| 2026-03-30 | 3,680 | 3,680 | 3,610 | 3,670 | -10 | -0.27% | 95,125 | 3.49억 |
| 2026-03-27 | 3,650 | 3,705 | 3,625 | 3,680 | — | — | 28,368 | 1.04억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)