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 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 400 |
| 2026.10.08 | ₩32,357 | ₩32,357 | ₩32,357 | ₩32,357 | 0.00% | 100 |
| 2026.10.07 | ₩32,780 | ₩32,894 | ₩32,780 | ₩32,894 | +0.35% | 500 |
| 2026.10.06 | ₩33,195 | ₩33,340 | ₩33,169 | ₩33,340 | +0.44% | 1천 |
| 2026.10.05 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 100 |
| 2026.10.02 | ₩32,954 | ₩33,122 | ₩32,780 | ₩33,122 | +0.51% | 2.5천 |
| 2026.10.01 | ₩32,330 | ₩32,423 | ₩32,330 | ₩32,423 | +0.29% | 500 |
| 2026.09.30 | ₩32,574 | ₩32,574 | ₩32,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,574 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,324 | ₩32,397 | ₩32,324 | ₩32,397 | +0.23% | 600 |
|---|
| 2026.09.28 | ₩32,592 | ₩32,605 | ₩32,418 | ₩32,431 | -0.49% | 1.2천 |
|---|
| 2026.09.25 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩32,395 | ₩32,395 | ₩32,395 | ₩32,395 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,016 | ₩33,016 | ₩33,016 | ₩33,016 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,289 | ₩33,521 | ₩33,008 | ₩33,521 | +0.70% | 1.6천 |
|---|
| 2026.09.18 | ₩33,128 | ₩33,136 | ₩32,981 | ₩33,136 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩33,169 | ₩33,169 | ₩33,142 | ₩33,142 | -0.08% | 400 |
|---|
| 2026.09.16 | ₩32,927 | ₩32,988 | ₩32,711 | ₩32,711 | -0.66% | 700 |
|---|
| 2026.09.15 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,531 | ₩33,567 | ₩33,531 | ₩33,567 | +0.11% | 400 |
|---|
| 2026.09.09 | ₩34,040 | ₩34,040 | ₩33,997 | ₩33,997 | -0.13% | 500 |
|---|
| 2026.09.08 | ₩34,537 | ₩34,537 | ₩34,416 | ₩34,421 | -0.33% | 900 |
|---|
| 2026.09.04 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩34,040 | ₩34,116 | ₩34,040 | ₩34,116 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩33,732 | ₩33,874 | ₩33,732 | ₩33,874 | +0.42% | 300 |
|---|
| 2026.09.01 | ₩34,054 | ₩34,054 | ₩33,980 | ₩33,980 | -0.22% | 1.7천 |
|---|
| 2026.08.31 | ₩34,550 | ₩34,561 | ₩34,550 | ₩34,561 | +0.03% | 200 |
|---|
| 2026.08.28 | ₩34,923 | ₩34,923 | ₩34,923 | ₩34,923 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,502 | ₩35,536 | ₩35,502 | ₩35,536 | +0.09% | 800 |
|---|
| 2026.08.26 | ₩35,388 | ₩35,388 | ₩35,388 | ₩35,388 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,461 | ₩35,461 | ₩35,461 | ₩35,461 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,193 | ₩35,193 | ₩35,193 | ₩35,193 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,838 | ₩35,838 | ₩35,800 | ₩35,800 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,636 | ₩35,882 | ₩35,636 | ₩35,882 | +0.69% | 200 |
|---|
| 2026.08.18 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩36,884 | ₩36,884 | ₩36,877 | ₩36,877 | -0.02% | 200 |
|---|
| 2026.08.13 | ₩37,125 | ₩37,165 | ₩37,125 | ₩37,165 | +0.11% | 300 |
|---|
| 2026.08.12 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,098 | ₩37,098 | ₩37,081 | ₩37,081 | -0.05% | 100 |
|---|
| 2026.08.10 | ₩36,991 | ₩36,991 | ₩36,911 | ₩36,911 | -0.22% | 100 |
|---|
| 2026.08.07 | ₩37,112 | ₩37,112 | ₩37,038 | ₩37,038 | -0.20% | 500 |
|---|
| 2026.08.06 | ₩36,515 | ₩36,515 | ₩36,492 | ₩36,492 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩36,937 | ₩36,937 | ₩36,740 | ₩36,740 | -0.53% | 400 |
|---|
| 2026.08.04 | ₩36,428 | ₩36,750 | ₩36,428 | ₩36,689 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩35,368 | ₩35,742 | ₩35,368 | ₩35,742 | +1.06% | 800 |
|---|
| 2026.07.31 | ₩35,315 | ₩35,315 | ₩35,178 | ₩35,178 | -0.39% | 400 |
|---|
| 2026.07.30 | ₩34,912 | ₩35,280 | ₩34,912 | ₩35,280 | +1.05% | 700 |
|---|
| 2026.07.29 | ₩34,631 | ₩34,818 | ₩34,282 | ₩34,361 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩34,510 | ₩34,751 | ₩34,335 | ₩34,751 | +0.70% | 2.2천 |
|---|
| 2026.07.27 | ₩35,355 | ₩35,568 | ₩35,355 | ₩35,568 | +0.60% | 500 |
|---|
| 2026.07.24 | ₩35,388 | ₩35,388 | ₩35,388 | ₩35,388 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,294 | ₩36,294 | ₩36,209 | ₩36,209 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩36,468 | ₩36,468 | ₩36,361 | ₩36,428 | -0.11% | 300 |
|---|
| 2026.07.20 | ₩36,213 | ₩36,213 | ₩35,949 | ₩35,949 | -0.73% | 600 |
|---|
| 2026.07.17 | ₩35,811 | ₩36,117 | ₩35,717 | ₩36,117 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,219 | ₩37,353 | ₩37,112 | ₩37,125 | -0.25% | 3.4천 |
|---|
| 2026.07.14 | ₩37,461 | ₩37,461 | ₩37,112 | ₩37,170 | -0.78% | 900 |
|---|
| 2026.07.13 | ₩36,803 | ₩36,825 | ₩36,736 | ₩36,825 | +0.06% | 500 |
|---|
| 2026.07.10 | ₩38,201 | ₩38,201 | ₩38,201 | ₩38,201 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩38,198 | ₩38,302 | ₩38,198 | ₩38,302 | +0.27% | 800 |
|---|
| 2026.07.08 | ₩37,165 | ₩37,514 | ₩37,165 | ₩37,514 | +0.94% | 400 |
|---|
| 2026.07.07 | ₩38,668 | ₩38,668 | ₩37,970 | ₩38,115 | -1.43% | 2.9천 |
|---|
| 2026.07.06 | ₩39,231 | ₩39,969 | ₩39,231 | ₩39,754 | +1.33% | 400 |
|---|
| 2026.07.02 | ₩39,071 | ₩39,071 | ₩39,071 | ₩39,071 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,176 | ₩41,176 | ₩40,537 | ₩40,537 | -1.55% | 800 |
|---|
| 2026.06.30 | ₩40,653 | ₩40,985 | ₩40,653 | ₩40,985 | +0.82% | 300 |
|---|
| 2026.06.29 | ₩39,624 | ₩39,962 | ₩39,624 | ₩39,962 | +0.85% | 300 |
|---|
| 2026.06.26 | ₩39,218 | ₩39,352 | ₩39,043 | ₩39,208 | -0.02% | 3.2천 |
|---|
| 2026.06.25 | ₩39,674 | ₩39,703 | ₩39,674 | ₩39,703 | +0.07% | 400 |
|---|
| 2026.06.24 | ₩39,712 | ₩39,714 | ₩39,328 | ₩39,328 | -0.97% | 1.4천 |
|---|
| 2026.06.23 | ₩40,291 | ₩40,291 | ₩39,625 | ₩39,625 | -1.65% | 1.1천 |
|---|
| 2026.06.22 | ₩41,887 | ₩42,007 | ₩41,887 | ₩41,917 | +0.07% | 400 |
|---|
| 2026.06.18 | ₩40,800 | ₩41,158 | ₩40,800 | ₩41,158 | +0.88% | 200 |
|---|
| 2026.06.17 | ₩40,747 | ₩40,881 | ₩40,174 | ₩40,174 | -1.41% | 200 |
|---|
| 2026.06.16 | ₩41,095 | ₩41,095 | ₩40,297 | ₩40,297 | -1.94% | 900 |
|---|
| 2026.06.15 | ₩40,559 | ₩40,592 | ₩40,358 | ₩40,531 | -0.07% | 1.4천 |
|---|
| 2026.06.12 | ₩39,707 | ₩39,707 | ₩39,682 | ₩39,682 | -0.06% | 200 |
|---|
| 2026.06.11 | ₩39,714 | ₩39,714 | ₩38,882 | ₩39,228 | -1.22% | 1.8천 |
|---|
| 2026.06.10 | ₩38,399 | ₩38,399 | ₩37,742 | ₩37,788 | -1.59% | 700 |
|---|
| 2026.06.09 | ₩40,143 | ₩40,143 | ₩37,876 | ₩38,945 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩40,250 | ₩40,250 | ₩39,915 | ₩39,940 | -0.77% | 800 |
|---|
| 2026.06.05 | ₩42,088 | ₩42,088 | ₩39,898 | ₩39,898 | -5.20% | 4.1천 |
|---|
| 2026.06.04 | ₩42,222 | ₩42,592 | ₩42,155 | ₩42,592 | +0.88% | 800 |
|---|
| 2026.06.03 | ₩43,064 | ₩43,064 | ₩43,064 | ₩43,064 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,557 | ₩42,758 | ₩42,477 | ₩42,758 | +0.47% | 600 |
|---|
| 2026.06.01 | ₩43,456 | ₩43,456 | ₩41,954 | ₩42,135 | -3.04% | 1.2천 |
|---|
| 2026.05.29 | ₩42,423 | ₩42,463 | ₩42,423 | ₩42,463 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩42,758 | ₩42,758 | ₩42,758 | ₩42,758 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,235 | ₩42,302 | ₩42,235 | ₩42,289 | +0.13% | 400 |
|---|
| 2026.05.26 | ₩42,301 | ₩42,301 | ₩42,301 | ₩42,301 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,055 | ₩41,444 | ₩41,055 | ₩41,385 | +0.80% | 700 |
|---|
| 2026.05.21 | ₩39,902 | ₩40,505 | ₩39,808 | ₩40,505 | +1.51% | 400 |
|---|
| 2026.05.20 | ₩39,057 | ₩39,821 | ₩39,057 | ₩39,766 | +1.82% | 800 |
|---|
| 2026.05.19 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩40,130 | ₩40,130 | ₩39,607 | ₩39,935 | -0.48% | 2천 |
|---|
| 2026.05.15 | ₩40,733 | ₩40,954 | ₩40,733 | ₩40,803 | +0.17% | 400 |
|---|
| 2026.05.14 | ₩41,512 | ₩41,512 | ₩41,512 | ₩41,512 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩41,699 | ₩41,699 | ₩41,439 | ₩41,439 | -0.62% | 1.7천 |
|---|
| 2026.05.12 | ₩40,988 | ₩40,988 | ₩40,761 | ₩40,761 | -0.55% | 400 |
|---|
| 2026.05.11 | ₩40,908 | ₩41,283 | ₩40,854 | ₩41,178 | +0.66% | 1.7천 |
|---|
| 2026.05.08 | ₩40,398 | ₩40,398 | ₩40,398 | ₩40,398 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩39,928 | ₩39,928 | ₩39,519 | ₩39,521 | -1.02% | 500 |
|---|
| 2026.05.06 | ₩39,902 | ₩40,226 | ₩39,902 | ₩40,226 | +0.81% | 1.1천 |
|---|
| 2026.05.05 | ₩39,660 | ₩39,660 | ₩39,546 | ₩39,546 | -0.29% | 300 |
|---|
| 2026.05.04 | ₩39,151 | ₩39,151 | ₩38,935 | ₩38,935 | -0.55% | 1.3천 |
|---|
| 2026.05.01 | ₩38,945 | ₩38,945 | ₩38,945 | ₩38,945 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩38,091 | ₩38,884 | ₩38,091 | ₩38,884 | +2.08% | 400 |
|---|
| 2026.04.29 | ₩37,957 | ₩37,957 | ₩37,514 | ₩37,615 | -0.90% | 1.5천 |
|---|
| 2026.04.28 | ₩37,876 | ₩37,930 | ₩37,615 | ₩37,615 | -0.69% | 1천 |
|---|
| 2026.04.27 | ₩38,433 | ₩38,547 | ₩38,433 | ₩38,547 | +0.30% | 200 |
|---|
| 2026.04.24 | ₩38,420 | ₩38,480 | ₩38,332 | ₩38,480 | +0.16% | 700 |
|---|
| 2026.04.23 | ₩38,601 | ₩38,882 | ₩38,507 | ₩38,554 | -0.12% | 1.3천 |
|---|
| 2026.04.22 | ₩38,507 | ₩38,668 | ₩38,373 | ₩38,668 | +0.42% | 1.2천 |
|---|
| 2026.04.21 | ₩38,238 | ₩38,238 | ₩38,158 | ₩38,158 | -0.21% | 200 |
|---|
| 2026.04.20 | ₩38,346 | ₩38,520 | ₩38,319 | ₩38,520 | +0.45% | 1.1천 |
|---|
| 2026.04.17 | ₩38,694 | ₩38,708 | ₩38,631 | ₩38,631 | -0.16% | 500 |
|---|
| 2026.04.16 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,789 | ₩37,789 | ₩37,789 | ₩37,789 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,212 | ₩38,373 | ₩38,145 | ₩38,185 | -0.07% | 2천 |
|---|
| 2026.04.13 | ₩38,158 | ₩38,158 | ₩38,158 | ₩38,158 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩36,750 | ₩36,991 | ₩36,750 | ₩36,947 | +0.54% | 400 |
|---|
| 2026.04.08 | ₩37,119 | ₩37,139 | ₩37,009 | ₩37,009 | -0.30% | 600 |
|---|
| 2026.04.07 | ₩35,341 | ₩35,616 | ₩35,155 | ₩35,616 | +0.78% | 1.3천 |
|---|
| 2026.04.06 | ₩35,891 | ₩35,891 | ₩35,720 | ₩35,720 | -0.48% | 400 |
|---|
| 2026.04.02 | ₩35,704 | ₩35,881 | ₩35,704 | ₩35,881 | +0.50% | 800 |
|---|
| 2026.04.01 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩35,073 | ₩36,035 | ₩35,073 | ₩36,035 | +2.74% | 800 |
|---|
| 2026.03.30 | ₩35,167 | ₩35,167 | ₩34,657 | ₩34,704 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩35,321 | ₩35,321 | ₩35,321 | ₩35,321 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,334 | ₩36,428 | ₩35,714 | ₩35,714 | -1.71% | 700 |
|---|
| 2026.03.25 | ₩36,937 | ₩37,058 | ₩36,900 | ₩36,900 | -0.10% | 2.6천 |
|---|
| 2026.03.24 | ₩36,334 | ₩36,549 | ₩36,227 | ₩36,461 | +0.35% | 9.4천 |
|---|
| 2026.03.23 | ₩36,307 | ₩36,307 | ₩36,307 | ₩36,307 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,133 | ₩36,133 | ₩35,462 | ₩35,627 | -1.40% | 1.7천 |
|---|
| 2026.03.19 | ₩35,824 | ₩36,154 | ₩35,824 | ₩36,154 | +0.92% | 300 |
|---|
| 2026.03.18 | ₩35,948 | ₩35,948 | ₩35,948 | ₩35,948 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,551 | ₩36,551 | ₩36,551 | ₩36,551 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,527 | ₩36,527 | ₩36,527 | ₩36,527 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩36,012 | ₩36,012 | ₩35,878 | ₩35,878 | -0.37% | 300 |
|---|
| 2026.03.12 | ₩36,058 | ₩36,058 | ₩36,058 | ₩36,058 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,496 | ₩36,496 | ₩36,496 | ₩36,496 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩36,227 | ₩36,227 | ₩35,885 | ₩35,885 | -0.94% | 900 |
|---|
| 2026.03.09 | ₩34,228 | ₩35,288 | ₩34,228 | ₩35,288 | +3.10% | 500 |
|---|
| 2026.03.06 | ₩34,443 | ₩34,718 | ₩34,443 | ₩34,655 | +0.62% | 800 |
|---|
| 2026.03.05 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩35,784 | ₩35,784 | ₩35,784 | ₩35,784 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,859 | ₩35,441 | ₩34,859 | ₩35,441 | +1.67% | 1.7천 |
|---|
| 2026.03.02 | ₩36,629 | ₩36,683 | ₩36,629 | ₩36,683 | +0.15% | 800 |
|---|
| 2026.02.27 | ₩36,763 | ₩36,972 | ₩36,763 | ₩36,972 | +0.57% | 400 |
|---|
| 2026.02.26 | ₩36,870 | ₩37,098 | ₩36,803 | ₩37,098 | +0.62% | 2.2천 |
|---|
| 2026.02.25 | ₩38,165 | ₩38,171 | ₩38,064 | ₩38,104 | -0.16% | 600 |
|---|
| 2026.02.24 | ₩37,943 | ₩38,004 | ₩37,756 | ₩38,004 | +0.16% | 4.1천 |
|---|
| 2026.02.23 | ₩37,648 | ₩37,648 | ₩37,454 | ₩37,454 | -0.52% | 1천 |
|---|
| 2026.02.20 | ₩37,125 | ₩37,461 | ₩37,125 | ₩37,458 | +0.90% | 7천 |
|---|
| 2026.02.19 | ₩37,581 | ₩37,581 | ₩37,212 | ₩37,281 | -0.80% | 1.7천 |
|---|
| 2026.02.18 | ₩37,876 | ₩38,037 | ₩37,796 | ₩37,805 | -0.19% | 1.6천 |
|---|
| 2026.02.17 | ₩38,064 | ₩38,292 | ₩37,890 | ₩38,232 | +0.44% | 4.8천 |
|---|
| 2026.02.13 | ₩38,279 | ₩38,373 | ₩37,974 | ₩37,974 | -0.80% | 4천 |
|---|
| 2026.02.12 | ₩38,688 | ₩38,688 | ₩38,051 | ₩38,178 | -1.32% | 3.1천 |
|---|
| 2026.02.11 | ₩38,326 | ₩38,775 | ₩38,145 | ₩38,716 | +1.02% | 1.3천 |
|---|
| 2026.02.10 | ₩37,648 | ₩38,130 | ₩37,648 | ₩37,957 | +0.82% | 1.2천 |
|---|
| 2026.02.09 | ₩37,850 | ₩37,930 | ₩37,823 | ₩37,930 | +0.21% | 1.3천 |
|---|
| 2026.02.06 | ₩37,139 | ₩37,372 | ₩37,139 | ₩37,372 | +0.63% | 300 |
|---|
| 2026.02.05 | ₩36,341 | ₩36,374 | ₩36,213 | ₩36,274 | -0.18% | 1.7천 |
|---|
| 2026.02.04 | ₩36,931 | ₩36,931 | ₩36,832 | ₩36,832 | -0.27% | 1.4천 |
|---|
| 2026.02.03 | ₩35,891 | ₩36,127 | ₩35,864 | ₩36,127 | +0.66% | 1.4천 |
|---|
| 2026.02.02 | ₩35,489 | ₩35,489 | ₩35,415 | ₩35,415 | -0.21% | 200 |
|---|
| 2026.01.30 | ₩35,442 | ₩35,442 | ₩35,442 | ₩35,442 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩35,657 | ₩35,932 | ₩35,657 | ₩35,932 | +0.77% | 500 |
|---|
| 2026.01.28 | ₩35,744 | ₩35,972 | ₩35,650 | ₩35,860 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,180 | ₩35,288 | ₩35,180 | ₩35,281 | +0.29% | 700 |
|---|
| 2026.01.23 | ₩35,462 | ₩35,462 | ₩35,355 | ₩35,371 | -0.26% | 1.2천 |
|---|
| 2026.01.22 | ₩35,223 | ₩35,223 | ₩35,223 | ₩35,223 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,912 | ₩34,912 | ₩34,899 | ₩34,899 | -0.04% | 400 |
|---|
| 2026.01.15 | ₩34,911 | ₩34,911 | ₩34,911 | ₩34,911 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,885 | ₩34,885 | ₩34,696 | ₩34,696 | -0.54% | 200 |
|---|
| 2026.01.13 | ₩34,873 | ₩34,873 | ₩34,855 | ₩34,855 | -0.05% | 400 |
|---|
| 2026.01.12 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩34,590 | ₩34,651 | ₩34,590 | ₩34,651 | +0.17% | 300 |
|---|
| 2026.01.08 | ₩34,403 | ₩34,584 | ₩34,403 | ₩34,584 | +0.53% | 500 |
|---|
| 2026.01.07 | ₩34,429 | ₩34,589 | ₩34,416 | ₩34,519 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩34,644 | ₩34,845 | ₩34,644 | ₩34,798 | +0.45% | 700 |
|---|
| 2026.01.05 | ₩34,349 | ₩34,436 | ₩34,255 | ₩34,436 | +0.25% | 700 |
|---|
| 2026.01.02 | ₩33,826 | ₩34,062 | ₩33,826 | ₩34,062 | +0.70% | 400 |
|---|
| 2025.12.31 | ₩33,464 | ₩33,464 | ₩33,377 | ₩33,381 | -0.25% | 600 |
|---|
| 2025.12.30 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,772 | ₩33,920 | ₩33,739 | ₩33,739 | -0.10% | 500 |
|---|
| 2025.12.23 | ₩33,812 | ₩33,812 | ₩33,696 | ₩33,696 | -0.35% | 200 |
|---|
| 2025.12.22 | ₩33,786 | ₩33,866 | ₩33,786 | ₩33,853 | +0.20% | 1.1천 |
|---|
| 2025.12.19 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,410 | ₩33,450 | ₩33,055 | ₩33,205 | -0.61% | 800 |
|---|
| 2025.12.15 | ₩33,638 | ₩33,729 | ₩33,638 | ₩33,729 | +0.27% | 500 |
|---|
| 2025.12.12 | ₩34,255 | ₩34,255 | ₩33,658 | ₩33,658 | -1.74% | 1천 |
|---|
| 2025.12.11 | ₩34,069 | ₩34,248 | ₩34,069 | ₩34,248 | +0.53% | 500 |
|---|
| 2025.12.10 | ₩33,906 | ₩34,345 | ₩33,906 | ₩34,345 | +1.29% | 200 |
|---|
| 2025.12.09 | ₩33,799 | ₩33,812 | ₩33,752 | ₩33,752 | -0.14% | 800 |
|---|
| 2025.12.08 | ₩33,598 | ₩33,605 | ₩33,598 | ₩33,605 | +0.02% | 300 |
|---|
| 2025.12.05 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,524 | ₩33,622 | ₩33,524 | ₩33,622 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,813 | ₩32,813 | ₩32,813 | ₩32,813 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩32,820 | ₩32,966 | ₩32,820 | ₩32,966 | +0.45% | 300 |
|---|
| 2025.11.26 | ₩32,418 | ₩32,464 | ₩32,418 | ₩32,464 | +0.14% | 300 |
|---|
| 2025.11.25 | ₩31,881 | ₩32,183 | ₩31,881 | ₩32,171 | +0.91% | 6.1천 |
|---|
| 2025.11.24 | ₩31,778 | ₩31,778 | ₩31,778 | ₩31,778 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,848 | ₩31,338 | ₩30,848 | ₩31,338 | +1.59% | 600 |
|---|
| 2025.11.20 | ₩31,854 | ₩31,854 | ₩31,176 | ₩31,176 | -2.13% | 400 |
|---|
| 2025.11.19 | ₩32,122 | ₩32,149 | ₩32,070 | ₩32,070 | -0.16% | 800 |
|---|
| 2025.11.18 | ₩32,190 | ₩32,329 | ₩32,190 | ₩32,329 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,182 | ₩33,362 | ₩33,182 | ₩33,362 | +0.54% | 400 |
|---|
| 2025.11.13 | ₩34,309 | ₩34,429 | ₩33,677 | ₩33,677 | -1.84% | 1.3천 |
|---|
| 2025.11.12 | ₩34,429 | ₩34,476 | ₩34,429 | ₩34,476 | +0.14% | 800 |
|---|
| 2025.11.11 | ₩34,584 | ₩34,671 | ₩34,584 | ₩34,648 | +0.19% | 1.6천 |
|---|
| 2025.11.10 | ₩34,537 | ₩34,812 | ₩34,483 | ₩34,812 | +0.80% | 4.7천 |
|---|
| 2025.11.07 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,724 | ₩34,724 | ₩34,295 | ₩34,396 | -0.95% | 400 |
|---|
| 2025.11.05 | ₩34,134 | ₩34,765 | ₩34,134 | ₩34,706 | +1.67% | 1.3천 |
|---|
| 2025.11.04 | ₩34,000 | ₩34,101 | ₩33,877 | ₩33,877 | -0.36% | 600 |
|---|
| 2025.11.03 | ₩34,429 | ₩34,429 | ₩34,335 | ₩34,335 | -0.27% | 300 |
|---|
| 2025.10.31 | ₩34,106 | ₩34,275 | ₩34,106 | ₩34,275 | +0.50% | 300 |
|---|
| 2025.10.30 | ₩34,289 | ₩34,376 | ₩34,154 | ₩34,154 | -0.39% | 1.2천 |
|---|
| 2025.10.29 | ₩34,617 | ₩34,617 | ₩34,382 | ₩34,382 | -0.68% | 600 |
|---|
| 2025.10.28 | ₩34,523 | ₩34,523 | ₩34,510 | ₩34,510 | -0.04% | 500 |
|---|
| 2025.10.27 | ₩34,322 | ₩34,456 | ₩34,322 | ₩34,449 | +0.37% | 2.8천 |
|---|
| 2025.10.24 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,584 | ₩33,584 | ₩33,155 | ₩33,269 | -0.94% | 800 |
|---|
| 2025.10.21 | ₩33,611 | ₩33,611 | ₩33,401 | ₩33,401 | -0.63% | 600 |
|---|
| 2025.10.20 | ₩33,397 | ₩33,638 | ₩33,397 | ₩33,528 | +0.39% | 700 |
|---|
| 2025.10.17 | ₩33,008 | ₩33,162 | ₩32,994 | ₩33,162 | +0.47% | 4천 |
|---|
| 2025.10.16 | ₩33,531 | ₩33,531 | ₩33,464 | ₩33,470 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩33,289 | ₩33,356 | ₩33,289 | ₩33,356 | +0.20% | 200 |
|---|
| 2025.10.14 | ₩32,270 | ₩32,560 | ₩32,270 | ₩32,560 | +0.90% | 100 |
|---|
| 2025.10.13 | ₩32,552 | ₩32,652 | ₩32,552 | ₩32,652 | +0.31% | 4천 |
|---|
| 2025.10.10 | ₩31,814 | ₩31,919 | ₩31,814 | ₩31,919 | +0.33% | 700 |
|---|