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 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 400 |
| 2026.10.08 | ₩32,355 | ₩32,355 | ₩32,355 | ₩32,355 | 0.00% | 100 |
| 2026.10.07 | ₩32,777 | ₩32,891 | ₩32,777 | ₩32,891 | +0.35% | 500 |
| 2026.10.06 | ₩33,193 | ₩33,338 | ₩33,166 | ₩33,338 | +0.44% | 1천 |
| 2026.10.05 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
| 2026.10.02 | ₩32,952 | ₩33,119 | ₩32,777 | ₩33,119 | +0.51% | 2.5천 |
| 2026.10.01 | ₩32,328 | ₩32,421 | ₩32,328 | ₩32,421 | +0.29% | 500 |
| 2026.09.30 | ₩32,572 | ₩32,572 | ₩32,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,572 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,321 | ₩32,395 | ₩32,321 | ₩32,395 | +0.23% | 600 |
|---|
| 2026.09.28 | ₩32,590 | ₩32,603 | ₩32,415 | ₩32,429 | -0.49% | 1.2천 |
|---|
| 2026.09.25 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩32,393 | ₩32,393 | ₩32,393 | ₩32,393 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,287 | ₩33,519 | ₩33,005 | ₩33,519 | +0.70% | 1.6천 |
|---|
| 2026.09.18 | ₩33,126 | ₩33,134 | ₩32,979 | ₩33,134 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩33,166 | ₩33,166 | ₩33,140 | ₩33,140 | -0.08% | 400 |
|---|
| 2026.09.16 | ₩32,925 | ₩32,985 | ₩32,709 | ₩32,709 | -0.66% | 700 |
|---|
| 2026.09.15 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,529 | ₩33,565 | ₩33,529 | ₩33,565 | +0.11% | 400 |
|---|
| 2026.09.09 | ₩34,038 | ₩34,038 | ₩33,995 | ₩33,995 | -0.13% | 500 |
|---|
| 2026.09.08 | ₩34,534 | ₩34,534 | ₩34,414 | ₩34,419 | -0.33% | 900 |
|---|
| 2026.09.04 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩34,038 | ₩34,113 | ₩34,038 | ₩34,113 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩33,730 | ₩33,872 | ₩33,730 | ₩33,872 | +0.42% | 300 |
|---|
| 2026.09.01 | ₩34,052 | ₩34,052 | ₩33,978 | ₩33,978 | -0.22% | 1.7천 |
|---|
| 2026.08.31 | ₩34,548 | ₩34,558 | ₩34,548 | ₩34,558 | +0.03% | 200 |
|---|
| 2026.08.28 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,500 | ₩35,534 | ₩35,500 | ₩35,534 | +0.09% | 800 |
|---|
| 2026.08.26 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,458 | ₩35,458 | ₩35,458 | ₩35,458 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,190 | ₩35,190 | ₩35,190 | ₩35,190 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,835 | ₩35,835 | ₩35,798 | ₩35,798 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩35,567 | ₩35,567 | ₩35,567 | ₩35,567 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,634 | ₩35,880 | ₩35,634 | ₩35,880 | +0.69% | 200 |
|---|
| 2026.08.18 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩36,881 | ₩36,881 | ₩36,875 | ₩36,875 | -0.02% | 200 |
|---|
| 2026.08.13 | ₩37,123 | ₩37,163 | ₩37,123 | ₩37,163 | +0.11% | 300 |
|---|
| 2026.08.12 | ₩37,364 | ₩37,364 | ₩37,364 | ₩37,364 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,096 | ₩37,096 | ₩37,078 | ₩37,078 | -0.05% | 100 |
|---|
| 2026.08.10 | ₩36,989 | ₩36,989 | ₩36,908 | ₩36,908 | -0.22% | 100 |
|---|
| 2026.08.07 | ₩37,109 | ₩37,109 | ₩37,036 | ₩37,036 | -0.20% | 500 |
|---|
| 2026.08.06 | ₩36,513 | ₩36,513 | ₩36,490 | ₩36,490 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩36,935 | ₩36,935 | ₩36,738 | ₩36,738 | -0.53% | 400 |
|---|
| 2026.08.04 | ₩36,425 | ₩36,747 | ₩36,425 | ₩36,687 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩35,366 | ₩35,740 | ₩35,366 | ₩35,740 | +1.06% | 800 |
|---|
| 2026.07.31 | ₩35,312 | ₩35,312 | ₩35,175 | ₩35,175 | -0.39% | 400 |
|---|
| 2026.07.30 | ₩34,910 | ₩35,277 | ₩34,910 | ₩35,277 | +1.05% | 700 |
|---|
| 2026.07.29 | ₩34,628 | ₩34,816 | ₩34,280 | ₩34,359 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩34,508 | ₩34,749 | ₩34,333 | ₩34,749 | +0.70% | 2.2천 |
|---|
| 2026.07.27 | ₩35,352 | ₩35,566 | ₩35,352 | ₩35,566 | +0.60% | 500 |
|---|
| 2026.07.24 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,291 | ₩36,291 | ₩36,207 | ₩36,207 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩36,466 | ₩36,466 | ₩36,358 | ₩36,425 | -0.11% | 300 |
|---|
| 2026.07.20 | ₩36,211 | ₩36,211 | ₩35,947 | ₩35,947 | -0.73% | 600 |
|---|
| 2026.07.17 | ₩35,808 | ₩36,114 | ₩35,715 | ₩36,114 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩36,550 | ₩36,550 | ₩36,550 | ₩36,550 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,217 | ₩37,351 | ₩37,109 | ₩37,123 | -0.25% | 3.4천 |
|---|
| 2026.07.14 | ₩37,458 | ₩37,458 | ₩37,109 | ₩37,167 | -0.78% | 900 |
|---|
| 2026.07.13 | ₩36,801 | ₩36,822 | ₩36,734 | ₩36,822 | +0.06% | 500 |
|---|
| 2026.07.10 | ₩38,198 | ₩38,198 | ₩38,198 | ₩38,198 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩38,196 | ₩38,299 | ₩38,196 | ₩38,299 | +0.27% | 800 |
|---|
| 2026.07.08 | ₩37,163 | ₩37,512 | ₩37,163 | ₩37,512 | +0.94% | 400 |
|---|
| 2026.07.07 | ₩38,665 | ₩38,665 | ₩37,968 | ₩38,113 | -1.43% | 2.9천 |
|---|
| 2026.07.06 | ₩39,228 | ₩39,966 | ₩39,228 | ₩39,751 | +1.33% | 400 |
|---|
| 2026.07.02 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,173 | ₩41,173 | ₩40,535 | ₩40,535 | -1.55% | 800 |
|---|
| 2026.06.30 | ₩40,650 | ₩40,983 | ₩40,650 | ₩40,983 | +0.82% | 300 |
|---|
| 2026.06.29 | ₩39,621 | ₩39,959 | ₩39,621 | ₩39,959 | +0.85% | 300 |
|---|
| 2026.06.26 | ₩39,215 | ₩39,349 | ₩39,041 | ₩39,206 | -0.02% | 3.2천 |
|---|
| 2026.06.25 | ₩39,671 | ₩39,700 | ₩39,671 | ₩39,700 | +0.07% | 400 |
|---|
| 2026.06.24 | ₩39,710 | ₩39,711 | ₩39,325 | ₩39,325 | -0.97% | 1.4천 |
|---|
| 2026.06.23 | ₩40,288 | ₩40,288 | ₩39,623 | ₩39,623 | -1.65% | 1.1천 |
|---|
| 2026.06.22 | ₩41,884 | ₩42,005 | ₩41,884 | ₩41,915 | +0.07% | 400 |
|---|
| 2026.06.18 | ₩40,797 | ₩41,156 | ₩40,797 | ₩41,156 | +0.88% | 200 |
|---|
| 2026.06.17 | ₩40,744 | ₩40,878 | ₩40,171 | ₩40,171 | -1.41% | 200 |
|---|
| 2026.06.16 | ₩41,093 | ₩41,093 | ₩40,295 | ₩40,295 | -1.94% | 900 |
|---|
| 2026.06.15 | ₩40,556 | ₩40,590 | ₩40,355 | ₩40,528 | -0.07% | 1.4천 |
|---|
| 2026.06.12 | ₩39,704 | ₩39,704 | ₩39,679 | ₩39,679 | -0.06% | 200 |
|---|
| 2026.06.11 | ₩39,711 | ₩39,711 | ₩38,880 | ₩39,226 | -1.22% | 1.8천 |
|---|
| 2026.06.10 | ₩38,397 | ₩38,397 | ₩37,740 | ₩37,785 | -1.59% | 700 |
|---|
| 2026.06.09 | ₩40,140 | ₩40,140 | ₩37,874 | ₩38,943 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩40,248 | ₩40,248 | ₩39,912 | ₩39,938 | -0.77% | 800 |
|---|
| 2026.06.05 | ₩42,085 | ₩42,085 | ₩39,895 | ₩39,895 | -5.20% | 4.1천 |
|---|
| 2026.06.04 | ₩42,219 | ₩42,589 | ₩42,152 | ₩42,589 | +0.88% | 800 |
|---|
| 2026.06.03 | ₩43,061 | ₩43,061 | ₩43,061 | ₩43,061 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,554 | ₩42,756 | ₩42,474 | ₩42,756 | +0.47% | 600 |
|---|
| 2026.06.01 | ₩43,453 | ₩43,453 | ₩41,951 | ₩42,132 | -3.04% | 1.2천 |
|---|
| 2026.05.29 | ₩42,420 | ₩42,460 | ₩42,420 | ₩42,460 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,232 | ₩42,300 | ₩42,232 | ₩42,286 | +0.13% | 400 |
|---|
| 2026.05.26 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,052 | ₩41,441 | ₩41,052 | ₩41,382 | +0.80% | 700 |
|---|
| 2026.05.21 | ₩39,899 | ₩40,502 | ₩39,805 | ₩40,502 | +1.51% | 400 |
|---|
| 2026.05.20 | ₩39,054 | ₩39,818 | ₩39,054 | ₩39,763 | +1.82% | 800 |
|---|
| 2026.05.19 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩40,127 | ₩40,127 | ₩39,604 | ₩39,932 | -0.48% | 2천 |
|---|
| 2026.05.15 | ₩40,730 | ₩40,952 | ₩40,730 | ₩40,800 | +0.17% | 400 |
|---|
| 2026.05.14 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩41,696 | ₩41,696 | ₩41,436 | ₩41,436 | -0.62% | 1.7천 |
|---|
| 2026.05.12 | ₩40,985 | ₩40,985 | ₩40,759 | ₩40,759 | -0.55% | 400 |
|---|
| 2026.05.11 | ₩40,905 | ₩41,280 | ₩40,851 | ₩41,176 | +0.66% | 1.7천 |
|---|
| 2026.05.08 | ₩40,395 | ₩40,395 | ₩40,395 | ₩40,395 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩39,926 | ₩39,926 | ₩39,517 | ₩39,518 | -1.02% | 500 |
|---|
| 2026.05.06 | ₩39,899 | ₩40,223 | ₩39,899 | ₩40,223 | +0.81% | 1.1천 |
|---|
| 2026.05.05 | ₩39,658 | ₩39,658 | ₩39,544 | ₩39,544 | -0.29% | 300 |
|---|
| 2026.05.04 | ₩39,148 | ₩39,148 | ₩38,932 | ₩38,932 | -0.55% | 1.3천 |
|---|
| 2026.05.01 | ₩38,943 | ₩38,943 | ₩38,943 | ₩38,943 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩38,088 | ₩38,881 | ₩38,088 | ₩38,881 | +2.08% | 400 |
|---|
| 2026.04.29 | ₩37,954 | ₩37,954 | ₩37,512 | ₩37,612 | -0.90% | 1.5천 |
|---|
| 2026.04.28 | ₩37,874 | ₩37,927 | ₩37,612 | ₩37,612 | -0.69% | 1천 |
|---|
| 2026.04.27 | ₩38,430 | ₩38,544 | ₩38,430 | ₩38,544 | +0.30% | 200 |
|---|
| 2026.04.24 | ₩38,417 | ₩38,477 | ₩38,330 | ₩38,477 | +0.16% | 700 |
|---|
| 2026.04.23 | ₩38,598 | ₩38,880 | ₩38,504 | ₩38,551 | -0.12% | 1.3천 |
|---|
| 2026.04.22 | ₩38,504 | ₩38,665 | ₩38,370 | ₩38,665 | +0.42% | 1.2천 |
|---|
| 2026.04.21 | ₩38,236 | ₩38,236 | ₩38,155 | ₩38,155 | -0.21% | 200 |
|---|
| 2026.04.20 | ₩38,343 | ₩38,518 | ₩38,316 | ₩38,518 | +0.45% | 1.1천 |
|---|
| 2026.04.17 | ₩38,692 | ₩38,705 | ₩38,629 | ₩38,629 | -0.16% | 500 |
|---|
| 2026.04.16 | ₩38,161 | ₩38,161 | ₩38,161 | ₩38,161 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,209 | ₩38,370 | ₩38,142 | ₩38,182 | -0.07% | 2천 |
|---|
| 2026.04.13 | ₩38,155 | ₩38,155 | ₩38,155 | ₩38,155 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩37,927 | ₩37,927 | ₩37,927 | ₩37,927 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩36,747 | ₩36,989 | ₩36,747 | ₩36,944 | +0.54% | 400 |
|---|
| 2026.04.08 | ₩37,116 | ₩37,136 | ₩37,006 | ₩37,006 | -0.30% | 600 |
|---|
| 2026.04.07 | ₩35,339 | ₩35,614 | ₩35,153 | ₩35,614 | +0.78% | 1.3천 |
|---|
| 2026.04.06 | ₩35,889 | ₩35,889 | ₩35,717 | ₩35,717 | -0.48% | 400 |
|---|
| 2026.04.02 | ₩35,701 | ₩35,878 | ₩35,701 | ₩35,878 | +0.50% | 800 |
|---|
| 2026.04.01 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩35,071 | ₩36,032 | ₩35,071 | ₩36,032 | +2.74% | 800 |
|---|
| 2026.03.30 | ₩35,165 | ₩35,165 | ₩34,655 | ₩34,702 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,331 | ₩36,425 | ₩35,712 | ₩35,712 | -1.71% | 700 |
|---|
| 2026.03.25 | ₩36,935 | ₩37,056 | ₩36,897 | ₩36,897 | -0.10% | 2.6천 |
|---|
| 2026.03.24 | ₩36,331 | ₩36,546 | ₩36,224 | ₩36,459 | +0.35% | 9.4천 |
|---|
| 2026.03.23 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,130 | ₩36,130 | ₩35,460 | ₩35,625 | -1.40% | 1.7천 |
|---|
| 2026.03.19 | ₩35,822 | ₩36,152 | ₩35,822 | ₩36,152 | +0.92% | 300 |
|---|
| 2026.03.18 | ₩35,945 | ₩35,945 | ₩35,945 | ₩35,945 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,549 | ₩36,549 | ₩36,549 | ₩36,549 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,525 | ₩36,525 | ₩36,525 | ₩36,525 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩36,010 | ₩36,010 | ₩35,875 | ₩35,875 | -0.37% | 300 |
|---|
| 2026.03.12 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,494 | ₩36,494 | ₩36,494 | ₩36,494 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩36,224 | ₩36,224 | ₩35,882 | ₩35,882 | -0.94% | 900 |
|---|
| 2026.03.09 | ₩34,226 | ₩35,285 | ₩34,226 | ₩35,285 | +3.10% | 500 |
|---|
| 2026.03.06 | ₩34,440 | ₩34,715 | ₩34,440 | ₩34,652 | +0.62% | 800 |
|---|
| 2026.03.05 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩35,782 | ₩35,782 | ₩35,782 | ₩35,782 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,856 | ₩35,438 | ₩34,856 | ₩35,438 | +1.67% | 1.7천 |
|---|
| 2026.03.02 | ₩36,627 | ₩36,680 | ₩36,627 | ₩36,680 | +0.15% | 800 |
|---|
| 2026.02.27 | ₩36,761 | ₩36,970 | ₩36,761 | ₩36,970 | +0.57% | 400 |
|---|
| 2026.02.26 | ₩36,868 | ₩37,096 | ₩36,801 | ₩37,096 | +0.62% | 2.2천 |
|---|
| 2026.02.25 | ₩38,162 | ₩38,169 | ₩38,062 | ₩38,102 | -0.16% | 600 |
|---|
| 2026.02.24 | ₩37,941 | ₩38,001 | ₩37,753 | ₩38,001 | +0.16% | 4.1천 |
|---|
| 2026.02.23 | ₩37,646 | ₩37,646 | ₩37,451 | ₩37,451 | -0.52% | 1천 |
|---|
| 2026.02.20 | ₩37,123 | ₩37,458 | ₩37,123 | ₩37,455 | +0.90% | 7천 |
|---|
| 2026.02.19 | ₩37,579 | ₩37,579 | ₩37,210 | ₩37,278 | -0.80% | 1.7천 |
|---|
| 2026.02.18 | ₩37,874 | ₩38,035 | ₩37,793 | ₩37,803 | -0.19% | 1.6천 |
|---|
| 2026.02.17 | ₩38,062 | ₩38,290 | ₩37,887 | ₩38,229 | +0.44% | 4.8천 |
|---|
| 2026.02.13 | ₩38,276 | ₩38,370 | ₩37,972 | ₩37,972 | -0.80% | 4천 |
|---|
| 2026.02.12 | ₩38,685 | ₩38,685 | ₩38,048 | ₩38,176 | -1.32% | 3.1천 |
|---|
| 2026.02.11 | ₩38,323 | ₩38,772 | ₩38,142 | ₩38,713 | +1.02% | 1.3천 |
|---|
| 2026.02.10 | ₩37,646 | ₩38,127 | ₩37,646 | ₩37,954 | +0.82% | 1.2천 |
|---|
| 2026.02.09 | ₩37,847 | ₩37,927 | ₩37,820 | ₩37,927 | +0.21% | 1.3천 |
|---|
| 2026.02.06 | ₩37,136 | ₩37,370 | ₩37,136 | ₩37,370 | +0.63% | 300 |
|---|
| 2026.02.05 | ₩36,338 | ₩36,372 | ₩36,211 | ₩36,271 | -0.18% | 1.7천 |
|---|
| 2026.02.04 | ₩36,928 | ₩36,928 | ₩36,829 | ₩36,829 | -0.27% | 1.4천 |
|---|
| 2026.02.03 | ₩35,889 | ₩36,125 | ₩35,862 | ₩36,125 | +0.66% | 1.4천 |
|---|
| 2026.02.02 | ₩35,487 | ₩35,487 | ₩35,413 | ₩35,413 | -0.21% | 200 |
|---|
| 2026.01.30 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩35,654 | ₩35,929 | ₩35,654 | ₩35,929 | +0.77% | 500 |
|---|
| 2026.01.28 | ₩35,741 | ₩35,969 | ₩35,648 | ₩35,858 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩35,512 | ₩35,512 | ₩35,512 | ₩35,512 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,178 | ₩35,285 | ₩35,178 | ₩35,279 | +0.29% | 700 |
|---|
| 2026.01.23 | ₩35,460 | ₩35,460 | ₩35,352 | ₩35,369 | -0.26% | 1.2천 |
|---|
| 2026.01.22 | ₩35,221 | ₩35,221 | ₩35,221 | ₩35,221 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,910 | ₩34,910 | ₩34,896 | ₩34,896 | -0.04% | 400 |
|---|
| 2026.01.15 | ₩34,909 | ₩34,909 | ₩34,909 | ₩34,909 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,883 | ₩34,883 | ₩34,694 | ₩34,694 | -0.54% | 200 |
|---|
| 2026.01.13 | ₩34,871 | ₩34,871 | ₩34,852 | ₩34,852 | -0.05% | 400 |
|---|
| 2026.01.12 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩34,588 | ₩34,648 | ₩34,588 | ₩34,648 | +0.17% | 300 |
|---|
| 2026.01.08 | ₩34,400 | ₩34,581 | ₩34,400 | ₩34,581 | +0.53% | 500 |
|---|
| 2026.01.07 | ₩34,427 | ₩34,587 | ₩34,414 | ₩34,517 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩34,642 | ₩34,843 | ₩34,642 | ₩34,796 | +0.45% | 700 |
|---|
| 2026.01.05 | ₩34,347 | ₩34,434 | ₩34,253 | ₩34,434 | +0.25% | 700 |
|---|
| 2026.01.02 | ₩33,824 | ₩34,060 | ₩33,824 | ₩34,060 | +0.70% | 400 |
|---|
| 2025.12.31 | ₩33,461 | ₩33,461 | ₩33,374 | ₩33,378 | -0.25% | 600 |
|---|
| 2025.12.30 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,770 | ₩33,917 | ₩33,736 | ₩33,736 | -0.10% | 500 |
|---|
| 2025.12.23 | ₩33,810 | ₩33,810 | ₩33,693 | ₩33,693 | -0.35% | 200 |
|---|
| 2025.12.22 | ₩33,783 | ₩33,864 | ₩33,783 | ₩33,850 | +0.20% | 1.1천 |
|---|
| 2025.12.19 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,408 | ₩33,448 | ₩33,052 | ₩33,203 | -0.61% | 800 |
|---|
| 2025.12.15 | ₩33,636 | ₩33,727 | ₩33,636 | ₩33,727 | +0.27% | 500 |
|---|
| 2025.12.12 | ₩34,253 | ₩34,253 | ₩33,656 | ₩33,656 | -1.74% | 1천 |
|---|
| 2025.12.11 | ₩34,066 | ₩34,246 | ₩34,066 | ₩34,246 | +0.53% | 500 |
|---|
| 2025.12.10 | ₩33,904 | ₩34,343 | ₩33,904 | ₩34,343 | +1.29% | 200 |
|---|
| 2025.12.09 | ₩33,797 | ₩33,810 | ₩33,750 | ₩33,750 | -0.14% | 800 |
|---|
| 2025.12.08 | ₩33,596 | ₩33,602 | ₩33,596 | ₩33,602 | +0.02% | 300 |
|---|
| 2025.12.05 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,522 | ₩33,620 | ₩33,522 | ₩33,620 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩32,818 | ₩32,964 | ₩32,818 | ₩32,964 | +0.45% | 300 |
|---|
| 2025.11.26 | ₩32,415 | ₩32,462 | ₩32,415 | ₩32,462 | +0.14% | 300 |
|---|
| 2025.11.25 | ₩31,879 | ₩32,181 | ₩31,879 | ₩32,169 | +0.91% | 6.1천 |
|---|
| 2025.11.24 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,846 | ₩31,336 | ₩30,846 | ₩31,336 | +1.59% | 600 |
|---|
| 2025.11.20 | ₩31,852 | ₩31,852 | ₩31,173 | ₩31,173 | -2.13% | 400 |
|---|
| 2025.11.19 | ₩32,120 | ₩32,147 | ₩32,068 | ₩32,068 | -0.16% | 800 |
|---|
| 2025.11.18 | ₩32,187 | ₩32,327 | ₩32,187 | ₩32,327 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,180 | ₩33,360 | ₩33,180 | ₩33,360 | +0.54% | 400 |
|---|
| 2025.11.13 | ₩34,306 | ₩34,427 | ₩33,675 | ₩33,675 | -1.84% | 1.3천 |
|---|
| 2025.11.12 | ₩34,427 | ₩34,474 | ₩34,427 | ₩34,474 | +0.14% | 800 |
|---|
| 2025.11.11 | ₩34,581 | ₩34,668 | ₩34,581 | ₩34,646 | +0.19% | 1.6천 |
|---|
| 2025.11.10 | ₩34,534 | ₩34,809 | ₩34,481 | ₩34,809 | +0.80% | 4.7천 |
|---|
| 2025.11.07 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,722 | ₩34,722 | ₩34,293 | ₩34,394 | -0.95% | 400 |
|---|
| 2025.11.05 | ₩34,132 | ₩34,762 | ₩34,132 | ₩34,703 | +1.67% | 1.3천 |
|---|
| 2025.11.04 | ₩33,998 | ₩34,098 | ₩33,875 | ₩33,875 | -0.36% | 600 |
|---|
| 2025.11.03 | ₩34,427 | ₩34,427 | ₩34,333 | ₩34,333 | -0.27% | 300 |
|---|
| 2025.10.31 | ₩34,104 | ₩34,273 | ₩34,104 | ₩34,273 | +0.50% | 300 |
|---|
| 2025.10.30 | ₩34,286 | ₩34,373 | ₩34,152 | ₩34,152 | -0.39% | 1.2천 |
|---|
| 2025.10.29 | ₩34,615 | ₩34,615 | ₩34,380 | ₩34,380 | -0.68% | 600 |
|---|
| 2025.10.28 | ₩34,521 | ₩34,521 | ₩34,508 | ₩34,508 | -0.04% | 500 |
|---|
| 2025.10.27 | ₩34,320 | ₩34,454 | ₩34,320 | ₩34,447 | +0.37% | 2.8천 |
|---|
| 2025.10.24 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,582 | ₩33,582 | ₩33,153 | ₩33,267 | -0.94% | 800 |
|---|
| 2025.10.21 | ₩33,609 | ₩33,609 | ₩33,398 | ₩33,398 | -0.63% | 600 |
|---|
| 2025.10.20 | ₩33,394 | ₩33,636 | ₩33,394 | ₩33,526 | +0.39% | 700 |
|---|
| 2025.10.17 | ₩33,005 | ₩33,160 | ₩32,992 | ₩33,160 | +0.47% | 4천 |
|---|
| 2025.10.16 | ₩33,529 | ₩33,529 | ₩33,461 | ₩33,468 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩33,287 | ₩33,354 | ₩33,287 | ₩33,354 | +0.20% | 200 |
|---|
| 2025.10.14 | ₩32,268 | ₩32,558 | ₩32,268 | ₩32,558 | +0.90% | 100 |
|---|
| 2025.10.13 | ₩32,549 | ₩32,650 | ₩32,549 | ₩32,650 | +0.31% | 4천 |
|---|
| 2025.10.10 | ₩31,812 | ₩31,916 | ₩31,812 | ₩31,916 | +0.33% | 700 |
|---|