KRX 부동산리츠인프라 지수 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,209

Period return

-257 (-17.50%)

Volume

6.6M

2026-07-29O ₩1,231 H ₩1,244 L ₩1,201 C ₩1,209MA5 ₩1,224MA20 ₩1,233

6M · 51 barsKRX · KRW2026-04-23 → 2026-07-29

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 07. 29.	1,209.4	-1.67%	1,244.08	1,201.24	₩41.3B
2026. 07. 28.	1,229.99	-0.84%	1,252.03	1,227.1	₩30.7B
2026. 07. 27.	1,240.37	+1.54%	1,250.07	1,222.8	₩21.4B
2026. 07. 23.	1,224.91	+0.69%	1,224.91	1,215.35	₩24.3B
2026. 07. 22.	1,216.47	-0.43%	1,225.86	1,209.34	₩17.3B
2026. 07. 21.	1,221.74	+0.31%	1,223.11	1,210.41	₩19.3B
2026. 07. 20.	1,217.92	-0.05%	1,226.87	1,208.74	₩19.9B
2026. 07. 15.	1,212.2	+0.29%	1,226.87	1,208.82	₩19B
2026. 07. 14.	1,208.75	-0.53%	1,225.18	1,206.78	₩22.8B
2026. 07. 13.	1,215.15	-1.29%	1,246.38	1,213.16	₩23.6B
2026. 07. 09.	1,214.95	-2.15%	1,240.57	1,214.95	₩30.5B
2026. 07. 08.	1,241.66	-1.09%	1,255.31	1,226.86	₩28.5B
2026. 07. 07.	1,255.36	+1.45%	1,255.36	1,232.4	₩27.8B
2026. 07. 06.	1,237.42	+0.93%	1,246.53	1,223.27	₩18.4B
2026. 06. 25.	1,239.47	+1.24%	1,241.26	1,222.1	₩31.4B
2026. 06. 24.	1,224.31	+0.26%	1,229.98	1,204.39	₩32.7B
2026. 06. 23.	1,221.16	-1.82%	1,259.14	1,210.67	₩38B
2026. 06. 22.	1,243.75	-1.5%	1,265.75	1,238.37	₩31B
2026. 06. 18.	1,287.29	-0.32%	1,309.11	1,287.29	₩56.6B
2026. 06. 17.	1,291.48	+1.01%	1,299.78	1,272.13	₩59.2B
2026. 06. 16.	1,278.56	+0.66%	1,287.54	1,255.36	₩59B
2026. 06. 15.	1,270.18	+1.28%	1,278.8	1,249.71	₩66.1B
2026. 06. 11.	1,272.26	+4.22%	1,287.79	1,211.02	₩76.9B
2026. 06. 10.	1,220.74	+1.25%	1,225.69	1,200.52	₩60.5B
2026. 06. 09.	1,205.72	+1.55%	1,216.94	1,190.2	₩32.5B
2026. 06. 08.	1,187.34	-2.73%	1,201.92	1,187.34	₩40.7B
2026. 06. 04.	1,221.02	-1.19%	1,242.99	1,217.41	₩37.1B
2026. 06. 01.	1,240.41	-3.06%	1,275.73	1,234.89	₩57.3B
2026. 05. 28.	1,303.38	-1.43%	1,320.61	1,289.72	₩35.1B
2026. 05. 27.	1,322.3	-0.37%	1,327.16	1,308.52	₩34.2B
2026. 05. 26.	1,327.25	+0.77%	1,345.52	1,313.54	₩40.5B
2026. 05. 22.	1,317.13	+2.27%	1,317.13	1,287.3	₩28B
2026. 05. 21.	1,287.93	-0.59%	1,303.62	1,284.55	₩35.4B
2026. 05. 20.	1,295.61	-1.59%	1,313.37	1,287.24	₩39.5B
2026. 05. 19.	1,316.6	+0.6%	1,316.6	1,296.43	₩39.9B
2026. 05. 18.	1,308.77	-1.68%	1,332.15	1,303.72	₩37.2B
2026. 05. 15.	1,331.19	-0.32%	1,349.56	1,327	₩37.7B
2026. 05. 14.	1,335.5	+0.99%	1,338.95	1,312.09	₩39.5B
2026. 05. 13.	1,322.36	-1.69%	1,345.08	1,317.07	₩44.7B
2026. 05. 12.	1,345.05	-1.46%	1,364.22	1,333.31	₩50.3B
2026. 05. 11.	1,365.01	-1.32%	1,383.04	1,358.07	₩47.6B
2026. 05. 08.	1,383.2	+1.3%	1,384.42	1,354.68	₩29.7B
2026. 05. 07.	1,365.48	+1.1%	1,369.89	1,331.92	₩46.6B
2026. 05. 06.	1,350.6	-2.82%	1,389.69	1,343.56	₩68.1B
2026. 05. 04.	1,389.8	-2.56%	1,427.05	1,377.81	₩61.9B
2026. 04. 30.	1,426.34	+1.27%	1,426.34	1,381.63	₩35.7B
2026. 04. 29.	1,408.39	-3.97%	1,459.91	1,407.56	₩53.9B
2026. 04. 28.	1,466.65	-0.41%	1,474.05	1,462.39	₩35.6B
2026. 04. 27.	1,472.72	+0.07%	1,479.8	1,468.21	₩46.8B
2026. 04. 24.	1,471.62	+0.38%	1,472.18	1,465.18	₩28.5B
2026. 04. 23.	1,466	-0.02%	1,476.32	1,457.74	₩45.1B

Data: FSC index quotes (KRX). Close-based, not real-time.