iShares Residential and Multisector Real Estate ETF (REZ)

REZ
🏛️ 미국 →
84.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 68.31 68.67 67.59 68.34 0.1M
2022-12-29 67.76 68.98 67.76 68.82 0.1M
2022-12-28 68.75 69.08 67.38 67.47 0.1M
2022-12-27 68.48 68.79 67.90 68.58 0.2M
2022-12-23 67.64 68.44 67.35 68.42 0.0M
2022-12-22 67.54 67.94 66.63 67.91 0.0M
2022-12-21 67.99 68.72 67.74 68.00 0.1M
2022-12-20 67.49 67.88 66.87 67.53 0.1M
2022-12-19 69.06 69.06 67.42 67.87 0.1M
2022-12-16 69.96 69.96 68.32 68.95 0.1M
2022-12-15 70.86 71.47 70.36 70.92 0.1M
2022-12-14 71.89 72.96 71.36 71.68 0.1M
2022-12-13 73.04 73.35 71.32 72.05 0.0M
2022-12-12 71.78 72.02 70.76 71.99 0.1M
2022-12-09 71.78 72.50 71.67 71.71 0.1M
2022-12-08 71.15 72.77 71.15 72.00 0.0M
2022-12-07 70.58 71.58 70.58 71.02 0.1M
2022-12-06 71.76 72.08 70.65 71.05 0.1M
2022-12-05 72.69 72.92 71.83 71.90 0.1M
2022-12-02 72.25 73.48 72.19 73.14 0.1M
2022-12-01 73.68 74.63 72.54 73.23 0.1M
2022-11-30 71.69 73.59 71.05 73.54 0.1M
2022-11-29 70.18 71.85 70.18 71.84 0.1M
2022-11-28 71.74 72.16 70.25 70.29 0.1M
2022-11-25 71.79 72.35 71.79 72.07 0.0M
2022-11-23 71.70 72.27 71.26 71.80 0.1M
2022-11-22 71.80 71.99 71.46 71.92 0.1M
2022-11-21 70.88 71.61 70.76 71.51 0.1M
2022-11-18 70.26 71.35 70.26 71.18 0.0M
2022-11-17 69.69 70.25 69.24 69.98 0.1M
2022-11-16 71.08 71.44 70.36 70.46 0.1M
2022-11-15 71.55 71.86 70.54 71.12 0.1M
2022-11-14 72.05 72.20 70.70 70.70 0.1M
2022-11-11 73.08 73.40 71.85 72.26 0.1M
2022-11-10 70.06 73.00 70.06 72.91 0.1M
2022-11-09 68.50 69.38 68.15 68.22 0.1M
2022-11-08 68.25 69.43 68.12 68.76 0.1M
2022-11-07 68.67 69.04 67.22 67.72 0.1M
2022-11-04 67.88 68.98 66.88 68.37 0.1M
2022-11-03 67.68 68.39 66.61 67.75 0.2M
2022-11-02 70.74 70.74 68.35 68.47 0.1M
2022-11-01 71.79 71.96 70.98 71.17 0.1M
2022-10-31 71.13 72.00 71.00 71.41 0.0M
2022-10-28 69.60 71.67 69.24 71.56 0.0M
2022-10-27 70.30 70.93 69.59 69.81 0.1M
2022-10-26 70.92 71.33 70.04 70.25 0.1M
2022-10-25 68.41 71.00 68.41 70.89 0.1M
2022-10-24 68.85 69.24 67.92 68.19 0.1M
2022-10-21 68.48 68.68 67.37 68.44 0.1M
2022-10-20 68.48 69.30 68.03 68.31 0.0M
2022-10-19 69.40 69.55 68.02 68.39 0.0M
2022-10-18 70.40 71.12 69.47 70.08 0.0M
2022-10-17 67.81 69.55 67.81 69.31 0.1M
2022-10-14 69.20 69.61 66.73 66.83 0.1M
2022-10-13 66.47 68.97 66.03 68.65 0.1M
2022-10-12 68.34 68.34 67.15 67.54 0.0M
2022-10-11 67.18 68.55 66.77 68.37 0.1M
2022-10-10 67.68 68.26 67.23 67.35 0.1M
2022-10-07 69.03 69.18 67.19 67.63 0.1M
2022-10-06 71.52 71.85 69.56 69.66 0.1M
2022-10-05 72.58 72.60 70.65 71.68 0.1M
2022-10-04 73.49 74.32 72.97 73.48 0.1M
2022-10-03 72.42 73.16 71.64 72.74 0.1M
2022-09-30 71.18 72.16 70.94 71.82 0.1M
2022-09-29 71.72 71.72 69.97 70.67 0.2M
2022-09-28 71.28 72.66 70.62 72.31 0.1M
2022-09-27 72.32 72.68 70.51 70.75 1.6M
2022-09-26 73.60 73.62 71.20 71.91 0.1M
2022-09-23 74.60 75.88 74.00 74.69 0.2M
2022-09-22 75.69 75.69 74.56 75.34 0.1M
2022-09-21 77.19 77.81 75.79 75.87 0.1M
2022-09-20 78.07 78.07 76.38 76.82 0.1M
2022-09-19 78.81 78.84 77.64 78.76 0.0M
2022-09-16 79.05 79.48 78.19 79.40 0.0M
2022-09-15 80.80 81.11 79.32 79.45 0.0M
2022-09-14 81.89 81.89 80.33 81.00 0.1M
2022-09-13 83.65 83.65 81.93 82.14 0.0M
2022-09-12 84.45 85.00 84.45 84.73 0.0M
2022-09-09 83.88 84.62 83.36 84.30 0.0M
2022-09-08 83.47 84.17 83.00 83.63 0.0M
2022-09-07 82.23 83.70 82.23 83.68 0.0M
2022-09-06 81.51 82.68 81.41 82.35 0.1M
2022-09-02 82.58 82.79 80.93 81.15 0.1M
2022-09-01 80.98 81.95 80.33 81.91 0.1M
2022-08-31 82.00 82.48 81.17 81.38 0.0M
2022-08-30 83.36 83.36 81.57 81.70 0.0M
2022-08-29 83.63 83.94 83.03 83.19 0.0M
2022-08-26 85.93 86.05 84.07 84.15 0.0M
2022-08-25 84.91 85.90 84.91 85.86 0.0M
2022-08-24 84.03 85.17 84.03 84.75 0.1M
2022-08-23 85.58 85.66 83.75 84.09 0.0M
2022-08-22 86.69 86.69 85.70 85.76 0.1M
2022-08-19 87.24 87.36 86.85 87.14 0.1M
2022-08-18 88.85 88.94 87.37 87.63 0.0M
2022-08-17 87.92 89.06 87.86 88.82 0.0M
2022-08-16 88.62 89.07 88.39 88.64 0.0M
2022-08-15 88.75 89.00 88.41 88.84 0.0M
2022-08-12 87.69 88.86 87.69 88.75 0.2M
2022-08-11 87.54 88.24 87.11 87.28 0.0M
2022-08-10 86.96 87.53 86.23 87.41 0.1M
2022-08-09 85.23 86.17 85.03 86.16 0.0M
2022-08-08 84.49 85.50 84.49 85.00 0.1M
2022-08-05 83.34 84.07 82.88 84.03 0.0M
2022-08-04 83.85 84.32 83.29 83.98 0.0M
2022-08-03 84.41 85.26 83.76 83.91 0.0M
2022-08-02 85.05 85.46 83.96 84.04 0.0M
2022-08-01 85.83 85.91 85.00 85.16 0.1M
2022-07-29 85.36 86.28 85.17 86.04 0.3M
2022-07-28 83.29 85.45 83.29 85.36 0.0M
2022-07-27 82.74 83.03 82.17 82.96 0.1M
2022-07-26 82.05 82.57 82.05 82.42 0.1M
2022-07-25 81.98 82.50 81.56 82.10 0.1M
2022-07-22 81.57 82.50 81.34 81.82 0.0M
2022-07-21 80.51 81.21 79.86 81.15 0.1M
2022-07-20 80.55 81.33 80.13 80.65 0.1M
2022-07-19 80.04 80.74 79.31 80.66 0.1M
2022-07-18 80.43 80.44 79.12 79.45 0.1M
2022-07-15 79.83 80.42 79.21 79.95 0.2M
2022-07-14 78.00 79.06 78.00 78.79 0.0M
2022-07-13 78.70 79.62 78.09 79.21 0.1M
2022-07-12 79.33 80.25 78.90 79.44 0.1M
2022-07-11 79.88 80.25 79.61 79.86 0.1M
2022-07-08 80.25 80.66 79.87 80.18 0.1M
2022-07-07 81.02 81.27 80.15 80.41 0.0M
2022-07-06 80.84 81.72 80.50 80.72 0.1M
2022-07-05 80.46 80.79 78.67 80.53 0.1M
2022-07-01 80.02 81.41 79.80 81.19 0.1M
2022-06-30 79.65 81.00 79.16 79.99 0.2M
2022-06-29 80.07 80.36 79.70 80.31 0.2M
2022-06-28 81.03 81.86 80.16 80.21 0.1M
2022-06-27 80.12 81.63 79.83 80.63 0.1M
2022-06-24 79.36 80.46 79.25 80.27 0.1M
2022-06-23 77.95 79.29 77.95 79.11 0.1M
2022-06-22 76.24 78.61 76.24 77.72 0.1M
2022-06-21 76.87 78.20 76.79 76.93 0.1M
2022-06-17 76.24 77.39 75.67 76.43 0.4M
2022-06-16 75.54 76.50 75.22 76.04 0.2M
2022-06-15 75.99 77.90 75.85 76.94 0.3M
2022-06-14 76.05 76.29 74.92 75.39 0.1M
2022-06-13 78.17 78.21 75.53 75.85 0.3M
2022-06-10 79.46 80.23 78.85 79.59 0.4M
2022-06-09 81.92 82.35 80.24 80.28 0.1M
2022-06-08 84.58 84.60 82.34 82.54 0.1M
2022-06-07 82.76 85.02 82.67 84.95 0.1M
2022-06-06 85.02 85.23 83.01 83.10 0.1M
2022-06-03 85.29 85.67 84.34 84.72 0.1M
2022-06-02 85.16 85.82 83.70 85.82 0.2M
2022-06-01 85.60 85.66 83.84 85.29 0.1M
2022-05-31 85.71 85.93 85.07 85.40 0.2M
2022-05-27 84.89 86.56 84.89 86.42 0.1M
2022-05-26 85.03 85.43 84.53 84.56 0.1M
2022-05-25 84.03 84.91 83.74 84.68 0.1M
2022-05-24 83.23 84.38 82.18 84.27 0.1M
2022-05-23 83.12 83.78 82.18 83.55 0.1M
2022-05-20 82.58 82.67 81.27 82.45 0.2M
2022-05-19 81.82 82.57 81.42 81.85 0.1M
2022-05-18 84.38 84.51 82.08 82.35 0.1M
2022-05-17 84.69 84.69 83.44 84.53 0.1M
2022-05-16 84.08 84.49 83.65 83.82 0.1M
2022-05-13 83.18 84.16 82.39 84.13 0.2M
2022-05-12 82.04 82.78 81.62 82.58 0.2M
2022-05-11 81.62 83.54 81.62 82.16 0.2M
2022-05-10 83.26 83.72 81.31 81.72 0.4M
2022-05-09 85.27 85.35 82.33 82.61 0.5M
2022-05-06 87.01 87.03 85.29 86.20 0.3M
2022-05-05 88.98 89.43 87.07 87.63 0.2M
2022-05-04 89.09 89.56 87.09 89.35 0.2M
2022-05-03 88.33 89.51 87.85 89.03 0.1M
2022-05-02 90.42 91.21 86.37 88.21 0.2M
2022-04-29 94.54 94.54 90.22 90.42 0.2M
2022-04-28 94.30 95.13 93.05 94.85 0.1M
2022-04-27 95.00 95.72 93.70 93.72 0.2M
2022-04-26 95.90 96.61 94.92 94.98 0.1M
2022-04-25 96.81 96.85 94.87 96.31 0.1M
2022-04-22 98.67 98.69 96.76 96.85 0.1M
2022-04-21 99.57 100.05 99.01 99.08 0.7M
2022-04-20 97.94 99.53 97.94 99.18 0.2M
2022-04-19 96.49 97.86 96.49 97.66 0.9M
2022-04-18 96.39 96.88 95.54 95.99 0.1M
2022-04-14 96.91 97.68 96.61 96.67 0.1M
2022-04-13 96.61 96.99 96.04 96.77 0.3M
2022-04-12 96.24 97.20 95.72 96.47 0.1M
2022-04-11 97.44 97.63 95.95 96.15 0.1M
2022-04-08 97.75 97.94 97.17 97.45 0.1M
2022-04-07 97.66 97.95 96.63 97.60 0.1M
2022-04-06 95.90 98.17 95.45 98.14 0.1M
2022-04-05 96.63 97.76 95.66 96.07 1.6M
2022-04-04 98.00 98.29 95.94 96.89 0.1M
2022-04-01 96.10 97.97 96.10 97.96 0.1M
2022-03-31 97.27 97.86 95.80 95.91 0.1M
2022-03-30 97.86 97.86 96.78 97.11 0.1M
2022-03-29 96.06 98.33 96.00 98.13 0.1M
2022-03-28 94.46 95.51 94.35 95.31 0.1M
2022-03-25 93.39 94.44 93.37 94.37 0.1M
2022-03-24 92.22 93.21 92.20 93.20 0.1M
2022-03-23 93.24 93.24 92.22 92.48 0.1M
2022-03-22 93.70 94.13 93.00 93.24 0.1M
2022-03-21 93.63 94.00 92.94 93.37 0.1M
2022-03-18 93.70 94.24 93.13 93.54 0.1M
2022-03-17 92.05 93.92 92.05 93.62 0.1M
2022-03-16 91.73 93.00 90.54 92.44 0.2M
2022-03-15 92.01 92.38 90.75 91.49 0.2M
2022-03-14 92.82 92.82 91.01 91.23 0.1M
2022-03-11 93.79 94.00 92.13 92.22 1.6M
2022-03-10 91.88 93.08 91.88 93.06 0.1M
2022-03-09 93.19 93.63 92.67 92.75 0.1M
2022-03-08 92.31 93.15 91.56 91.94 0.2M
2022-03-07 93.29 94.11 92.50 92.54 0.2M
2022-03-04 91.40 93.51 91.18 93.43 0.1M
2022-03-03 91.73 92.27 90.79 92.00 0.1M
2022-03-02 89.20 91.46 89.20 91.06 0.1M
2022-03-01 89.53 89.92 88.42 88.98 0.1M
2022-02-28 90.40 90.45 88.69 89.44 0.1M
2022-02-25 89.02 91.34 88.82 91.23 0.1M
2022-02-24 86.78 88.93 86.11 88.72 0.2M
2022-02-23 89.43 90.24 87.91 88.05 0.1M
2022-02-22 88.94 89.43 88.39 88.95 0.1M
2022-02-18 89.21 90.33 89.03 89.07 0.1M
2022-02-17 90.50 90.50 89.23 89.37 0.1M
2022-02-16 90.28 90.95 89.75 90.70 0.1M
2022-02-15 90.38 91.03 89.96 90.16 0.1M
2022-02-14 90.99 91.77 89.55 90.00 0.1M
2022-02-11 91.46 91.92 90.14 90.97 0.1M
2022-02-10 92.10 93.16 90.61 91.07 0.2M
2022-02-09 91.80 93.20 91.80 93.14 0.1M
2022-02-08 91.31 91.75 90.65 90.74 0.3M
2022-02-07 92.06 92.22 91.18 91.33 0.1M
2022-02-04 92.83 93.07 91.14 92.06 0.1M
2022-02-03 93.94 93.94 93.03 93.17 0.1M
2022-02-02 92.62 94.39 92.60 94.18 0.2M
2022-02-01 93.08 93.08 91.58 92.28 0.1M
2022-01-31 91.73 92.90 91.45 92.83 0.2M
2022-01-28 89.27 91.95 88.29 91.95 0.1M
2022-01-27 90.83 91.87 89.17 89.39 0.1M
2022-01-26 91.95 93.08 89.87 90.42 0.2M
2022-01-25 90.97 92.13 89.54 91.49 1.7M
2022-01-24 91.39 92.01 88.83 91.79 0.3M
2022-01-21 92.23 92.97 91.91 92.19 0.1M
2022-01-20 93.33 94.36 92.02 92.02 0.1M
2022-01-19 95.12 95.54 93.44 93.52 0.1M
2022-01-18 94.94 95.06 93.92 94.65 0.1M
2022-01-14 95.52 95.66 94.30 95.41 0.1M
2022-01-13 95.93 96.65 95.82 95.95 0.1M
2022-01-12 95.25 96.10 95.09 95.82 0.1M
2022-01-11 95.24 95.40 94.00 95.31 0.1M
2022-01-10 94.75 95.25 94.32 95.07 0.1M
2022-01-07 96.49 96.49 95.13 95.22 0.2M
2022-01-06 96.74 97.21 96.10 96.65 0.2M
2022-01-05 98.27 98.40 96.45 96.49 0.1M
2022-01-04 97.47 98.83 97.47 98.21 0.2M
2022-01-03 98.44 98.44 95.83 97.24 0.2M