시장 데이터를 불러오는 중
전체 종목
iShares Breakthrough Environmental Solutions ETF 과거 주가
iShares Breakthrough Environmental Solutions ETF · ETEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Breakthrough Environmental Solutions ETF · ETEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 400 |
| 2026.10.08 | ₩32,349 | ₩32,349 | ₩32,349 | ₩32,349 | 0.00% | 100 |
| 2026.10.07 | ₩32,772 | ₩32,886 | ₩32,772 | ₩32,886 | +0.35% | 500 |
| 2026.10.06 | ₩33,187 | ₩33,332 | ₩33,160 | ₩33,332 | +0.44% | 1천 |
| 2026.10.05 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
| 2026.10.02 | ₩32,946 | ₩33,114 | ₩32,772 | ₩33,114 | +0.51% | 2.5천 |
| 2026.10.01 | ₩32,322 | ₩32,415 | ₩32,322 | ₩32,415 | +0.29% | 500 |
| 2026.09.30 | ₩32,566 | ₩32,566 | ₩32,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,566 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,316 | ₩32,389 | ₩32,316 | ₩32,389 | +0.23% | 600 |
|---|
| 2026.09.28 | ₩32,584 | ₩32,597 | ₩32,410 | ₩32,423 | -0.49% | 1.2천 |
|---|
| 2026.09.25 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,281 | ₩33,513 | ₩33,000 | ₩33,513 | +0.70% | 1.6천 |
|---|
| 2026.09.18 | ₩33,120 | ₩33,128 | ₩32,973 | ₩33,128 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩33,160 | ₩33,160 | ₩33,134 | ₩33,134 | -0.08% | 400 |
|---|
| 2026.09.16 | ₩32,919 | ₩32,979 | ₩32,703 | ₩32,703 | -0.66% | 700 |
|---|
| 2026.09.15 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,523 | ₩33,559 | ₩33,523 | ₩33,559 | +0.11% | 400 |
|---|
| 2026.09.09 | ₩34,032 | ₩34,032 | ₩33,989 | ₩33,989 | -0.13% | 500 |
|---|
| 2026.09.08 | ₩34,528 | ₩34,528 | ₩34,407 | ₩34,413 | -0.33% | 900 |
|---|
| 2026.09.04 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩34,032 | ₩34,107 | ₩34,032 | ₩34,107 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩33,724 | ₩33,866 | ₩33,724 | ₩33,866 | +0.42% | 300 |
|---|
| 2026.09.01 | ₩34,045 | ₩34,045 | ₩33,972 | ₩33,972 | -0.22% | 1.7천 |
|---|
| 2026.08.31 | ₩34,542 | ₩34,552 | ₩34,542 | ₩34,552 | +0.03% | 200 |
|---|
| 2026.08.28 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,494 | ₩35,527 | ₩35,494 | ₩35,527 | +0.09% | 800 |
|---|
| 2026.08.26 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,452 | ₩35,452 | ₩35,452 | ₩35,452 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,829 | ₩35,829 | ₩35,791 | ₩35,791 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,628 | ₩35,873 | ₩35,628 | ₩35,873 | +0.69% | 200 |
|---|
| 2026.08.18 | ₩35,944 | ₩35,944 | ₩35,944 | ₩35,944 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,049 | ₩37,049 | ₩37,049 | ₩37,049 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩36,875 | ₩36,875 | ₩36,868 | ₩36,868 | -0.02% | 200 |
|---|
| 2026.08.13 | ₩37,116 | ₩37,156 | ₩37,116 | ₩37,156 | +0.11% | 300 |
|---|
| 2026.08.12 | ₩37,357 | ₩37,357 | ₩37,357 | ₩37,357 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,089 | ₩37,089 | ₩37,072 | ₩37,072 | -0.05% | 100 |
|---|
| 2026.08.10 | ₩36,982 | ₩36,982 | ₩36,902 | ₩36,902 | -0.22% | 100 |
|---|
| 2026.08.07 | ₩37,103 | ₩37,103 | ₩37,029 | ₩37,029 | -0.20% | 500 |
|---|
| 2026.08.06 | ₩36,506 | ₩36,506 | ₩36,483 | ₩36,483 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩36,928 | ₩36,928 | ₩36,731 | ₩36,731 | -0.53% | 400 |
|---|
| 2026.08.04 | ₩36,419 | ₩36,741 | ₩36,419 | ₩36,680 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩35,360 | ₩35,734 | ₩35,360 | ₩35,734 | +1.06% | 800 |
|---|
| 2026.07.31 | ₩35,306 | ₩35,306 | ₩35,169 | ₩35,169 | -0.39% | 400 |
|---|
| 2026.07.30 | ₩34,904 | ₩35,271 | ₩34,904 | ₩35,271 | +1.05% | 700 |
|---|
| 2026.07.29 | ₩34,622 | ₩34,810 | ₩34,273 | ₩34,353 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩34,501 | ₩34,743 | ₩34,327 | ₩34,743 | +0.70% | 2.2천 |
|---|
| 2026.07.27 | ₩35,346 | ₩35,559 | ₩35,346 | ₩35,559 | +0.60% | 500 |
|---|
| 2026.07.24 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,046 | ₩36,046 | ₩36,046 | ₩36,046 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,285 | ₩36,285 | ₩36,200 | ₩36,200 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩36,459 | ₩36,459 | ₩36,352 | ₩36,419 | -0.11% | 300 |
|---|
| 2026.07.20 | ₩36,204 | ₩36,204 | ₩35,940 | ₩35,940 | -0.73% | 600 |
|---|
| 2026.07.17 | ₩35,802 | ₩36,108 | ₩35,708 | ₩36,108 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩36,544 | ₩36,544 | ₩36,544 | ₩36,544 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,210 | ₩37,344 | ₩37,103 | ₩37,116 | -0.25% | 3.4천 |
|---|
| 2026.07.14 | ₩37,451 | ₩37,451 | ₩37,103 | ₩37,160 | -0.78% | 900 |
|---|
| 2026.07.13 | ₩36,794 | ₩36,816 | ₩36,727 | ₩36,816 | +0.06% | 500 |
|---|
| 2026.07.10 | ₩38,192 | ₩38,192 | ₩38,192 | ₩38,192 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩38,189 | ₩38,292 | ₩38,189 | ₩38,292 | +0.27% | 800 |
|---|
| 2026.07.08 | ₩37,156 | ₩37,505 | ₩37,156 | ₩37,505 | +0.94% | 400 |
|---|
| 2026.07.07 | ₩38,658 | ₩38,658 | ₩37,961 | ₩38,106 | -1.43% | 2.9천 |
|---|
| 2026.07.06 | ₩39,221 | ₩39,959 | ₩39,221 | ₩39,744 | +1.33% | 400 |
|---|
| 2026.07.02 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,166 | ₩41,166 | ₩40,527 | ₩40,527 | -1.55% | 800 |
|---|
| 2026.06.30 | ₩40,643 | ₩40,975 | ₩40,643 | ₩40,975 | +0.82% | 300 |
|---|
| 2026.06.29 | ₩39,614 | ₩39,952 | ₩39,614 | ₩39,952 | +0.85% | 300 |
|---|
| 2026.06.26 | ₩39,208 | ₩39,342 | ₩39,034 | ₩39,199 | -0.02% | 3.2천 |
|---|
| 2026.06.25 | ₩39,664 | ₩39,693 | ₩39,664 | ₩39,693 | +0.07% | 400 |
|---|
| 2026.06.24 | ₩39,703 | ₩39,704 | ₩39,318 | ₩39,318 | -0.97% | 1.4천 |
|---|
| 2026.06.23 | ₩40,281 | ₩40,281 | ₩39,616 | ₩39,616 | -1.65% | 1.1천 |
|---|
| 2026.06.22 | ₩41,876 | ₩41,997 | ₩41,876 | ₩41,907 | +0.07% | 400 |
|---|
| 2026.06.18 | ₩40,790 | ₩41,148 | ₩40,790 | ₩41,148 | +0.88% | 200 |
|---|
| 2026.06.17 | ₩40,737 | ₩40,871 | ₩40,164 | ₩40,164 | -1.41% | 200 |
|---|
| 2026.06.16 | ₩41,085 | ₩41,085 | ₩40,287 | ₩40,287 | -1.94% | 900 |
|---|
| 2026.06.15 | ₩40,549 | ₩40,582 | ₩40,348 | ₩40,521 | -0.07% | 1.4천 |
|---|
| 2026.06.12 | ₩39,697 | ₩39,697 | ₩39,672 | ₩39,672 | -0.06% | 200 |
|---|
| 2026.06.11 | ₩39,704 | ₩39,704 | ₩38,873 | ₩39,219 | -1.22% | 1.8천 |
|---|
| 2026.06.10 | ₩38,390 | ₩38,390 | ₩37,733 | ₩37,779 | -1.59% | 700 |
|---|
| 2026.06.09 | ₩40,133 | ₩40,133 | ₩37,867 | ₩38,936 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩40,240 | ₩40,240 | ₩39,905 | ₩39,931 | -0.77% | 800 |
|---|
| 2026.06.05 | ₩42,077 | ₩42,077 | ₩39,888 | ₩39,888 | -5.20% | 4.1천 |
|---|
| 2026.06.04 | ₩42,212 | ₩42,582 | ₩42,144 | ₩42,582 | +0.88% | 800 |
|---|
| 2026.06.03 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,547 | ₩42,748 | ₩42,466 | ₩42,748 | +0.47% | 600 |
|---|
| 2026.06.01 | ₩43,445 | ₩43,445 | ₩41,943 | ₩42,124 | -3.04% | 1.2천 |
|---|
| 2026.05.29 | ₩42,413 | ₩42,453 | ₩42,413 | ₩42,453 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩42,748 | ₩42,748 | ₩42,748 | ₩42,748 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,225 | ₩42,292 | ₩42,225 | ₩42,279 | +0.13% | 400 |
|---|
| 2026.05.26 | ₩42,291 | ₩42,291 | ₩42,291 | ₩42,291 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,045 | ₩41,434 | ₩41,045 | ₩41,375 | +0.80% | 700 |
|---|
| 2026.05.21 | ₩39,892 | ₩40,495 | ₩39,798 | ₩40,495 | +1.51% | 400 |
|---|
| 2026.05.20 | ₩39,047 | ₩39,811 | ₩39,047 | ₩39,756 | +1.82% | 800 |
|---|
| 2026.05.19 | ₩39,093 | ₩39,093 | ₩39,093 | ₩39,093 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩40,120 | ₩40,120 | ₩39,597 | ₩39,925 | -0.48% | 2천 |
|---|
| 2026.05.15 | ₩40,723 | ₩40,944 | ₩40,723 | ₩40,793 | +0.17% | 400 |
|---|
| 2026.05.14 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩41,689 | ₩41,689 | ₩41,428 | ₩41,428 | -0.62% | 1.7천 |
|---|
| 2026.05.12 | ₩40,978 | ₩40,978 | ₩40,751 | ₩40,751 | -0.55% | 400 |
|---|
| 2026.05.11 | ₩40,897 | ₩41,273 | ₩40,844 | ₩41,168 | +0.66% | 1.7천 |
|---|
| 2026.05.08 | ₩40,388 | ₩40,388 | ₩40,388 | ₩40,388 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩39,919 | ₩39,919 | ₩39,510 | ₩39,511 | -1.02% | 500 |
|---|
| 2026.05.06 | ₩39,892 | ₩40,216 | ₩39,892 | ₩40,216 | +0.81% | 1.1천 |
|---|
| 2026.05.05 | ₩39,650 | ₩39,650 | ₩39,536 | ₩39,536 | -0.29% | 300 |
|---|
| 2026.05.04 | ₩39,141 | ₩39,141 | ₩38,925 | ₩38,925 | -0.55% | 1.3천 |
|---|
| 2026.05.01 | ₩38,936 | ₩38,936 | ₩38,936 | ₩38,936 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩38,082 | ₩38,874 | ₩38,082 | ₩38,874 | +2.08% | 400 |
|---|
| 2026.04.29 | ₩37,947 | ₩37,947 | ₩37,505 | ₩37,606 | -0.90% | 1.5천 |
|---|
| 2026.04.28 | ₩37,867 | ₩37,921 | ₩37,606 | ₩37,606 | -0.69% | 1천 |
|---|
| 2026.04.27 | ₩38,423 | ₩38,537 | ₩38,423 | ₩38,537 | +0.30% | 200 |
|---|
| 2026.04.24 | ₩38,410 | ₩38,470 | ₩38,323 | ₩38,470 | +0.16% | 700 |
|---|
| 2026.04.23 | ₩38,591 | ₩38,873 | ₩38,497 | ₩38,544 | -0.12% | 1.3천 |
|---|
| 2026.04.22 | ₩38,497 | ₩38,658 | ₩38,363 | ₩38,658 | +0.42% | 1.2천 |
|---|
| 2026.04.21 | ₩38,229 | ₩38,229 | ₩38,149 | ₩38,149 | -0.21% | 200 |
|---|
| 2026.04.20 | ₩38,336 | ₩38,511 | ₩38,310 | ₩38,511 | +0.45% | 1.1천 |
|---|
| 2026.04.17 | ₩38,685 | ₩38,698 | ₩38,622 | ₩38,622 | -0.16% | 500 |
|---|
| 2026.04.16 | ₩38,154 | ₩38,154 | ₩38,154 | ₩38,154 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,780 | ₩37,780 | ₩37,780 | ₩37,780 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,202 | ₩38,363 | ₩38,135 | ₩38,175 | -0.07% | 2천 |
|---|
| 2026.04.13 | ₩38,149 | ₩38,149 | ₩38,149 | ₩38,149 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩37,921 | ₩37,921 | ₩37,921 | ₩37,921 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩36,741 | ₩36,982 | ₩36,741 | ₩36,938 | +0.54% | 400 |
|---|
| 2026.04.08 | ₩37,109 | ₩37,130 | ₩36,999 | ₩36,999 | -0.30% | 600 |
|---|
| 2026.04.07 | ₩35,333 | ₩35,608 | ₩35,146 | ₩35,608 | +0.78% | 1.3천 |
|---|
| 2026.04.06 | ₩35,882 | ₩35,882 | ₩35,711 | ₩35,711 | -0.48% | 400 |
|---|
| 2026.04.02 | ₩35,695 | ₩35,872 | ₩35,695 | ₩35,872 | +0.50% | 800 |
|---|
| 2026.04.01 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩35,065 | ₩36,026 | ₩35,065 | ₩36,026 | +2.74% | 800 |
|---|
| 2026.03.30 | ₩35,158 | ₩35,158 | ₩34,649 | ₩34,696 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩35,313 | ₩35,313 | ₩35,313 | ₩35,313 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,325 | ₩36,419 | ₩35,705 | ₩35,705 | -1.71% | 700 |
|---|
| 2026.03.25 | ₩36,928 | ₩37,049 | ₩36,891 | ₩36,891 | -0.10% | 2.6천 |
|---|
| 2026.03.24 | ₩36,325 | ₩36,540 | ₩36,218 | ₩36,452 | +0.35% | 9.4천 |
|---|
| 2026.03.23 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,124 | ₩36,124 | ₩35,453 | ₩35,618 | -1.40% | 1.7천 |
|---|
| 2026.03.19 | ₩35,815 | ₩36,145 | ₩35,815 | ₩36,145 | +0.92% | 300 |
|---|
| 2026.03.18 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,518 | ₩36,518 | ₩36,518 | ₩36,518 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩36,003 | ₩36,003 | ₩35,869 | ₩35,869 | -0.37% | 300 |
|---|
| 2026.03.12 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,487 | ₩36,487 | ₩36,487 | ₩36,487 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩36,218 | ₩36,218 | ₩35,876 | ₩35,876 | -0.94% | 900 |
|---|
| 2026.03.09 | ₩34,220 | ₩35,279 | ₩34,220 | ₩35,279 | +3.10% | 500 |
|---|
| 2026.03.06 | ₩34,434 | ₩34,709 | ₩34,434 | ₩34,646 | +0.62% | 800 |
|---|
| 2026.03.05 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,850 | ₩35,432 | ₩34,850 | ₩35,432 | +1.67% | 1.7천 |
|---|
| 2026.03.02 | ₩36,620 | ₩36,674 | ₩36,620 | ₩36,674 | +0.15% | 800 |
|---|
| 2026.02.27 | ₩36,754 | ₩36,963 | ₩36,754 | ₩36,963 | +0.57% | 400 |
|---|
| 2026.02.26 | ₩36,861 | ₩37,089 | ₩36,794 | ₩37,089 | +0.62% | 2.2천 |
|---|
| 2026.02.25 | ₩38,155 | ₩38,162 | ₩38,055 | ₩38,095 | -0.16% | 600 |
|---|
| 2026.02.24 | ₩37,934 | ₩37,994 | ₩37,746 | ₩37,994 | +0.16% | 4.1천 |
|---|
| 2026.02.23 | ₩37,639 | ₩37,639 | ₩37,445 | ₩37,445 | -0.52% | 1천 |
|---|
| 2026.02.20 | ₩37,116 | ₩37,451 | ₩37,116 | ₩37,449 | +0.90% | 7천 |
|---|
| 2026.02.19 | ₩37,572 | ₩37,572 | ₩37,203 | ₩37,272 | -0.80% | 1.7천 |
|---|
| 2026.02.18 | ₩37,867 | ₩38,028 | ₩37,787 | ₩37,796 | -0.19% | 1.6천 |
|---|
| 2026.02.17 | ₩38,055 | ₩38,283 | ₩37,880 | ₩38,222 | +0.44% | 4.8천 |
|---|
| 2026.02.13 | ₩38,269 | ₩38,363 | ₩37,965 | ₩37,965 | -0.80% | 4천 |
|---|
| 2026.02.12 | ₩38,678 | ₩38,678 | ₩38,041 | ₩38,169 | -1.32% | 3.1천 |
|---|
| 2026.02.11 | ₩38,316 | ₩38,765 | ₩38,135 | ₩38,706 | +1.02% | 1.3천 |
|---|
| 2026.02.10 | ₩37,639 | ₩38,120 | ₩37,639 | ₩37,947 | +0.82% | 1.2천 |
|---|
| 2026.02.09 | ₩37,840 | ₩37,921 | ₩37,813 | ₩37,921 | +0.21% | 1.3천 |
|---|
| 2026.02.06 | ₩37,130 | ₩37,363 | ₩37,130 | ₩37,363 | +0.63% | 300 |
|---|
| 2026.02.05 | ₩36,332 | ₩36,365 | ₩36,204 | ₩36,265 | -0.18% | 1.7천 |
|---|
| 2026.02.04 | ₩36,922 | ₩36,922 | ₩36,822 | ₩36,822 | -0.27% | 1.4천 |
|---|
| 2026.02.03 | ₩35,882 | ₩36,118 | ₩35,856 | ₩36,118 | +0.66% | 1.4천 |
|---|
| 2026.02.02 | ₩35,480 | ₩35,480 | ₩35,406 | ₩35,406 | -0.21% | 200 |
|---|
| 2026.01.30 | ₩35,433 | ₩35,433 | ₩35,433 | ₩35,433 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩35,648 | ₩35,923 | ₩35,648 | ₩35,923 | +0.77% | 500 |
|---|
| 2026.01.28 | ₩35,735 | ₩35,963 | ₩35,641 | ₩35,852 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩35,506 | ₩35,506 | ₩35,506 | ₩35,506 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,172 | ₩35,279 | ₩35,172 | ₩35,272 | +0.29% | 700 |
|---|
| 2026.01.23 | ₩35,453 | ₩35,453 | ₩35,346 | ₩35,362 | -0.26% | 1.2천 |
|---|
| 2026.01.22 | ₩35,215 | ₩35,215 | ₩35,215 | ₩35,215 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,904 | ₩34,904 | ₩34,890 | ₩34,890 | -0.04% | 400 |
|---|
| 2026.01.15 | ₩34,902 | ₩34,902 | ₩34,902 | ₩34,902 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,877 | ₩34,877 | ₩34,688 | ₩34,688 | -0.54% | 200 |
|---|
| 2026.01.13 | ₩34,865 | ₩34,865 | ₩34,846 | ₩34,846 | -0.05% | 400 |
|---|
| 2026.01.12 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩34,582 | ₩34,642 | ₩34,582 | ₩34,642 | +0.17% | 300 |
|---|
| 2026.01.08 | ₩34,394 | ₩34,575 | ₩34,394 | ₩34,575 | +0.53% | 500 |
|---|
| 2026.01.07 | ₩34,421 | ₩34,580 | ₩34,407 | ₩34,511 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩34,635 | ₩34,837 | ₩34,635 | ₩34,790 | +0.45% | 700 |
|---|
| 2026.01.05 | ₩34,340 | ₩34,428 | ₩34,247 | ₩34,428 | +0.25% | 700 |
|---|
| 2026.01.02 | ₩33,817 | ₩34,053 | ₩33,817 | ₩34,053 | +0.70% | 400 |
|---|
| 2025.12.31 | ₩33,455 | ₩33,455 | ₩33,368 | ₩33,372 | -0.25% | 600 |
|---|
| 2025.12.30 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,764 | ₩33,911 | ₩33,730 | ₩33,730 | -0.10% | 500 |
|---|
| 2025.12.23 | ₩33,804 | ₩33,804 | ₩33,687 | ₩33,687 | -0.35% | 200 |
|---|
| 2025.12.22 | ₩33,777 | ₩33,858 | ₩33,777 | ₩33,844 | +0.20% | 1.1천 |
|---|
| 2025.12.19 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,402 | ₩33,442 | ₩33,046 | ₩33,197 | -0.61% | 800 |
|---|
| 2025.12.15 | ₩33,630 | ₩33,721 | ₩33,630 | ₩33,721 | +0.27% | 500 |
|---|
| 2025.12.12 | ₩34,247 | ₩34,247 | ₩33,650 | ₩33,650 | -1.74% | 1천 |
|---|
| 2025.12.11 | ₩34,060 | ₩34,240 | ₩34,060 | ₩34,240 | +0.53% | 500 |
|---|
| 2025.12.10 | ₩33,898 | ₩34,336 | ₩33,898 | ₩34,336 | +1.29% | 200 |
|---|
| 2025.12.09 | ₩33,791 | ₩33,804 | ₩33,744 | ₩33,744 | -0.14% | 800 |
|---|
| 2025.12.08 | ₩33,590 | ₩33,596 | ₩33,590 | ₩33,596 | +0.02% | 300 |
|---|
| 2025.12.05 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,516 | ₩33,614 | ₩33,516 | ₩33,614 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,915 | ₩32,915 | ₩32,915 | ₩32,915 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩32,812 | ₩32,958 | ₩32,812 | ₩32,958 | +0.45% | 300 |
|---|
| 2025.11.26 | ₩32,410 | ₩32,456 | ₩32,410 | ₩32,456 | +0.14% | 300 |
|---|
| 2025.11.25 | ₩31,873 | ₩32,175 | ₩31,873 | ₩32,163 | +0.91% | 6.1천 |
|---|
| 2025.11.24 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,841 | ₩31,330 | ₩30,841 | ₩31,330 | +1.59% | 600 |
|---|
| 2025.11.20 | ₩31,846 | ₩31,846 | ₩31,168 | ₩31,168 | -2.13% | 400 |
|---|
| 2025.11.19 | ₩32,115 | ₩32,141 | ₩32,062 | ₩32,062 | -0.16% | 800 |
|---|
| 2025.11.18 | ₩32,182 | ₩32,321 | ₩32,182 | ₩32,321 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,174 | ₩33,354 | ₩33,174 | ₩33,354 | +0.54% | 400 |
|---|
| 2025.11.13 | ₩34,300 | ₩34,421 | ₩33,669 | ₩33,669 | -1.84% | 1.3천 |
|---|
| 2025.11.12 | ₩34,421 | ₩34,468 | ₩34,421 | ₩34,468 | +0.14% | 800 |
|---|
| 2025.11.11 | ₩34,575 | ₩34,662 | ₩34,575 | ₩34,639 | +0.19% | 1.6천 |
|---|
| 2025.11.10 | ₩34,528 | ₩34,803 | ₩34,475 | ₩34,803 | +0.80% | 4.7천 |
|---|
| 2025.11.07 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,716 | ₩34,716 | ₩34,287 | ₩34,387 | -0.95% | 400 |
|---|
| 2025.11.05 | ₩34,126 | ₩34,756 | ₩34,126 | ₩34,697 | +1.67% | 1.3천 |
|---|
| 2025.11.04 | ₩33,992 | ₩34,092 | ₩33,868 | ₩33,868 | -0.36% | 600 |
|---|
| 2025.11.03 | ₩34,421 | ₩34,421 | ₩34,327 | ₩34,327 | -0.27% | 300 |
|---|
| 2025.10.31 | ₩34,098 | ₩34,267 | ₩34,098 | ₩34,267 | +0.50% | 300 |
|---|
| 2025.10.30 | ₩34,280 | ₩34,367 | ₩34,146 | ₩34,146 | -0.39% | 1.2천 |
|---|
| 2025.10.29 | ₩34,609 | ₩34,609 | ₩34,374 | ₩34,374 | -0.68% | 600 |
|---|
| 2025.10.28 | ₩34,515 | ₩34,515 | ₩34,501 | ₩34,501 | -0.04% | 500 |
|---|
| 2025.10.27 | ₩34,314 | ₩34,448 | ₩34,314 | ₩34,441 | +0.37% | 2.8천 |
|---|
| 2025.10.24 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,576 | ₩33,576 | ₩33,147 | ₩33,261 | -0.94% | 800 |
|---|
| 2025.10.21 | ₩33,603 | ₩33,603 | ₩33,392 | ₩33,392 | -0.63% | 600 |
|---|
| 2025.10.20 | ₩33,388 | ₩33,630 | ₩33,388 | ₩33,520 | +0.39% | 700 |
|---|
| 2025.10.17 | ₩33,000 | ₩33,154 | ₩32,986 | ₩33,154 | +0.47% | 4천 |
|---|
| 2025.10.16 | ₩33,523 | ₩33,523 | ₩33,455 | ₩33,462 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩33,281 | ₩33,348 | ₩33,281 | ₩33,348 | +0.20% | 200 |
|---|
| 2025.10.14 | ₩32,262 | ₩32,552 | ₩32,262 | ₩32,552 | +0.90% | 100 |
|---|
| 2025.10.13 | ₩32,544 | ₩32,644 | ₩32,544 | ₩32,644 | +0.31% | 4천 |
|---|
| 2025.10.10 | ₩31,806 | ₩31,911 | ₩31,806 | ₩31,911 | +0.33% | 700 |
|---|