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 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 400 |
| 2026.10.08 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
| 2026.10.07 | ₩32,782 | ₩32,896 | ₩32,782 | ₩32,896 | +0.35% | 500 |
| 2026.10.06 | ₩33,197 | ₩33,342 | ₩33,171 | ₩33,342 | +0.44% | 1천 |
| 2026.10.05 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
| 2026.10.02 | ₩32,956 | ₩33,124 | ₩32,782 | ₩33,124 | +0.51% | 2.5천 |
| 2026.10.01 | ₩32,332 | ₩32,425 | ₩32,332 | ₩32,425 | +0.29% | 500 |
| 2026.09.30 | ₩32,576 | ₩32,576 | ₩32,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,576 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,326 | ₩32,399 | ₩32,326 | ₩32,399 | +0.23% | 600 |
|---|
| 2026.09.28 | ₩32,594 | ₩32,607 | ₩32,419 | ₩32,433 | -0.49% | 1.2천 |
|---|
| 2026.09.25 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩32,397 | ₩32,397 | ₩32,397 | ₩32,397 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,291 | ₩33,523 | ₩33,010 | ₩33,523 | +0.70% | 1.6천 |
|---|
| 2026.09.18 | ₩33,130 | ₩33,138 | ₩32,983 | ₩33,138 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩33,171 | ₩33,171 | ₩33,144 | ₩33,144 | -0.08% | 400 |
|---|
| 2026.09.16 | ₩32,929 | ₩32,990 | ₩32,713 | ₩32,713 | -0.66% | 700 |
|---|
| 2026.09.15 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,533 | ₩33,569 | ₩33,533 | ₩33,569 | +0.11% | 400 |
|---|
| 2026.09.09 | ₩34,042 | ₩34,042 | ₩34,000 | ₩34,000 | -0.13% | 500 |
|---|
| 2026.09.08 | ₩34,539 | ₩34,539 | ₩34,418 | ₩34,423 | -0.33% | 900 |
|---|
| 2026.09.04 | ₩34,389 | ₩34,389 | ₩34,389 | ₩34,389 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩34,042 | ₩34,118 | ₩34,042 | ₩34,118 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩33,734 | ₩33,876 | ₩33,734 | ₩33,876 | +0.42% | 300 |
|---|
| 2026.09.01 | ₩34,056 | ₩34,056 | ₩33,982 | ₩33,982 | -0.22% | 1.7천 |
|---|
| 2026.08.31 | ₩34,552 | ₩34,563 | ₩34,552 | ₩34,563 | +0.03% | 200 |
|---|
| 2026.08.28 | ₩34,925 | ₩34,925 | ₩34,925 | ₩34,925 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,504 | ₩35,538 | ₩35,504 | ₩35,538 | +0.09% | 800 |
|---|
| 2026.08.26 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,463 | ₩35,463 | ₩35,463 | ₩35,463 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,840 | ₩35,840 | ₩35,802 | ₩35,802 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,639 | ₩35,884 | ₩35,639 | ₩35,884 | +0.69% | 200 |
|---|
| 2026.08.18 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩36,886 | ₩36,886 | ₩36,879 | ₩36,879 | -0.02% | 200 |
|---|
| 2026.08.13 | ₩37,127 | ₩37,168 | ₩37,127 | ₩37,168 | +0.11% | 300 |
|---|
| 2026.08.12 | ₩37,369 | ₩37,369 | ₩37,369 | ₩37,369 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,101 | ₩37,101 | ₩37,083 | ₩37,083 | -0.05% | 100 |
|---|
| 2026.08.10 | ₩36,993 | ₩36,993 | ₩36,913 | ₩36,913 | -0.22% | 100 |
|---|
| 2026.08.07 | ₩37,114 | ₩37,114 | ₩37,040 | ₩37,040 | -0.20% | 500 |
|---|
| 2026.08.06 | ₩36,517 | ₩36,517 | ₩36,494 | ₩36,494 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩36,940 | ₩36,940 | ₩36,743 | ₩36,743 | -0.53% | 400 |
|---|
| 2026.08.04 | ₩36,430 | ₩36,752 | ₩36,430 | ₩36,692 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩35,370 | ₩35,745 | ₩35,370 | ₩35,745 | +1.06% | 800 |
|---|
| 2026.07.31 | ₩35,317 | ₩35,317 | ₩35,180 | ₩35,180 | -0.39% | 400 |
|---|
| 2026.07.30 | ₩34,914 | ₩35,282 | ₩34,914 | ₩35,282 | +1.05% | 700 |
|---|
| 2026.07.29 | ₩34,633 | ₩34,820 | ₩34,284 | ₩34,363 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩34,512 | ₩34,753 | ₩34,338 | ₩34,753 | +0.70% | 2.2천 |
|---|
| 2026.07.27 | ₩35,357 | ₩35,570 | ₩35,357 | ₩35,570 | +0.60% | 500 |
|---|
| 2026.07.24 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,296 | ₩36,296 | ₩36,211 | ₩36,211 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩36,470 | ₩36,470 | ₩36,363 | ₩36,430 | -0.11% | 300 |
|---|
| 2026.07.20 | ₩36,215 | ₩36,215 | ₩35,951 | ₩35,951 | -0.73% | 600 |
|---|
| 2026.07.17 | ₩35,813 | ₩36,119 | ₩35,719 | ₩36,119 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩36,555 | ₩36,555 | ₩36,555 | ₩36,555 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,221 | ₩37,355 | ₩37,114 | ₩37,127 | -0.25% | 3.4천 |
|---|
| 2026.07.14 | ₩37,463 | ₩37,463 | ₩37,114 | ₩37,172 | -0.78% | 900 |
|---|
| 2026.07.13 | ₩36,806 | ₩36,827 | ₩36,738 | ₩36,827 | +0.06% | 500 |
|---|
| 2026.07.10 | ₩38,203 | ₩38,203 | ₩38,203 | ₩38,203 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩38,201 | ₩38,304 | ₩38,201 | ₩38,304 | +0.27% | 800 |
|---|
| 2026.07.08 | ₩37,168 | ₩37,516 | ₩37,168 | ₩37,516 | +0.94% | 400 |
|---|
| 2026.07.07 | ₩38,670 | ₩38,670 | ₩37,972 | ₩38,117 | -1.43% | 2.9천 |
|---|
| 2026.07.06 | ₩39,233 | ₩39,971 | ₩39,233 | ₩39,756 | +1.33% | 400 |
|---|
| 2026.07.02 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,178 | ₩41,178 | ₩40,540 | ₩40,540 | -1.55% | 800 |
|---|
| 2026.06.30 | ₩40,655 | ₩40,988 | ₩40,655 | ₩40,988 | +0.82% | 300 |
|---|
| 2026.06.29 | ₩39,626 | ₩39,964 | ₩39,626 | ₩39,964 | +0.85% | 300 |
|---|
| 2026.06.26 | ₩39,220 | ₩39,354 | ₩39,046 | ₩39,211 | -0.02% | 3.2천 |
|---|
| 2026.06.25 | ₩39,676 | ₩39,705 | ₩39,676 | ₩39,705 | +0.07% | 400 |
|---|
| 2026.06.24 | ₩39,715 | ₩39,716 | ₩39,330 | ₩39,330 | -0.97% | 1.4천 |
|---|
| 2026.06.23 | ₩40,293 | ₩40,293 | ₩39,628 | ₩39,628 | -1.65% | 1.1천 |
|---|
| 2026.06.22 | ₩41,889 | ₩42,010 | ₩41,889 | ₩41,920 | +0.07% | 400 |
|---|
| 2026.06.18 | ₩40,803 | ₩41,161 | ₩40,803 | ₩41,161 | +0.88% | 200 |
|---|
| 2026.06.17 | ₩40,749 | ₩40,883 | ₩40,176 | ₩40,176 | -1.41% | 200 |
|---|
| 2026.06.16 | ₩41,098 | ₩41,098 | ₩40,300 | ₩40,300 | -1.94% | 900 |
|---|
| 2026.06.15 | ₩40,561 | ₩40,595 | ₩40,360 | ₩40,533 | -0.07% | 1.4천 |
|---|
| 2026.06.12 | ₩39,709 | ₩39,709 | ₩39,684 | ₩39,684 | -0.06% | 200 |
|---|
| 2026.06.11 | ₩39,716 | ₩39,716 | ₩38,885 | ₩39,231 | -1.22% | 1.8천 |
|---|
| 2026.06.10 | ₩38,402 | ₩38,402 | ₩37,744 | ₩37,790 | -1.59% | 700 |
|---|
| 2026.06.09 | ₩40,145 | ₩40,145 | ₩37,879 | ₩38,948 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩40,253 | ₩40,253 | ₩39,917 | ₩39,943 | -0.77% | 800 |
|---|
| 2026.06.05 | ₩42,090 | ₩42,090 | ₩39,900 | ₩39,900 | -5.20% | 4.1천 |
|---|
| 2026.06.04 | ₩42,224 | ₩42,595 | ₩42,157 | ₩42,595 | +0.88% | 800 |
|---|
| 2026.06.03 | ₩43,067 | ₩43,067 | ₩43,067 | ₩43,067 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,560 | ₩42,761 | ₩42,479 | ₩42,761 | +0.47% | 600 |
|---|
| 2026.06.01 | ₩43,458 | ₩43,458 | ₩41,956 | ₩42,137 | -3.04% | 1.2천 |
|---|
| 2026.05.29 | ₩42,426 | ₩42,466 | ₩42,426 | ₩42,466 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩42,761 | ₩42,761 | ₩42,761 | ₩42,761 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,238 | ₩42,305 | ₩42,238 | ₩42,292 | +0.13% | 400 |
|---|
| 2026.05.26 | ₩42,304 | ₩42,304 | ₩42,304 | ₩42,304 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,057 | ₩41,446 | ₩41,057 | ₩41,387 | +0.80% | 700 |
|---|
| 2026.05.21 | ₩39,904 | ₩40,508 | ₩39,810 | ₩40,508 | +1.51% | 400 |
|---|
| 2026.05.20 | ₩39,059 | ₩39,823 | ₩39,059 | ₩39,769 | +1.82% | 800 |
|---|
| 2026.05.19 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩40,132 | ₩40,132 | ₩39,609 | ₩39,938 | -0.48% | 2천 |
|---|
| 2026.05.15 | ₩40,736 | ₩40,957 | ₩40,736 | ₩40,805 | +0.17% | 400 |
|---|
| 2026.05.14 | ₩41,515 | ₩41,515 | ₩41,515 | ₩41,515 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩41,701 | ₩41,701 | ₩41,441 | ₩41,441 | -0.62% | 1.7천 |
|---|
| 2026.05.12 | ₩40,990 | ₩40,990 | ₩40,764 | ₩40,764 | -0.55% | 400 |
|---|
| 2026.05.11 | ₩40,910 | ₩41,286 | ₩40,856 | ₩41,181 | +0.66% | 1.7천 |
|---|
| 2026.05.08 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩39,931 | ₩39,931 | ₩39,522 | ₩39,523 | -1.02% | 500 |
|---|
| 2026.05.06 | ₩39,904 | ₩40,229 | ₩39,904 | ₩40,229 | +0.81% | 1.1천 |
|---|
| 2026.05.05 | ₩39,663 | ₩39,663 | ₩39,549 | ₩39,549 | -0.29% | 300 |
|---|
| 2026.05.04 | ₩39,153 | ₩39,153 | ₩38,937 | ₩38,937 | -0.55% | 1.3천 |
|---|
| 2026.05.01 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩38,093 | ₩38,886 | ₩38,093 | ₩38,886 | +2.08% | 400 |
|---|
| 2026.04.29 | ₩37,959 | ₩37,959 | ₩37,516 | ₩37,617 | -0.90% | 1.5천 |
|---|
| 2026.04.28 | ₩37,879 | ₩37,932 | ₩37,617 | ₩37,617 | -0.69% | 1천 |
|---|
| 2026.04.27 | ₩38,435 | ₩38,549 | ₩38,435 | ₩38,549 | +0.30% | 200 |
|---|
| 2026.04.24 | ₩38,422 | ₩38,482 | ₩38,335 | ₩38,482 | +0.16% | 700 |
|---|
| 2026.04.23 | ₩38,603 | ₩38,885 | ₩38,509 | ₩38,556 | -0.12% | 1.3천 |
|---|
| 2026.04.22 | ₩38,509 | ₩38,670 | ₩38,375 | ₩38,670 | +0.42% | 1.2천 |
|---|
| 2026.04.21 | ₩38,241 | ₩38,241 | ₩38,160 | ₩38,160 | -0.21% | 200 |
|---|
| 2026.04.20 | ₩38,348 | ₩38,522 | ₩38,321 | ₩38,522 | +0.45% | 1.1천 |
|---|
| 2026.04.17 | ₩38,697 | ₩38,710 | ₩38,634 | ₩38,634 | -0.16% | 500 |
|---|
| 2026.04.16 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,791 | ₩37,791 | ₩37,791 | ₩37,791 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,214 | ₩38,375 | ₩38,147 | ₩38,187 | -0.07% | 2천 |
|---|
| 2026.04.13 | ₩38,160 | ₩38,160 | ₩38,160 | ₩38,160 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩37,932 | ₩37,932 | ₩37,932 | ₩37,932 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩36,752 | ₩36,993 | ₩36,752 | ₩36,949 | +0.54% | 400 |
|---|
| 2026.04.08 | ₩37,121 | ₩37,141 | ₩37,011 | ₩37,011 | -0.30% | 600 |
|---|
| 2026.04.07 | ₩35,344 | ₩35,618 | ₩35,157 | ₩35,618 | +0.78% | 1.3천 |
|---|
| 2026.04.06 | ₩35,893 | ₩35,893 | ₩35,722 | ₩35,722 | -0.48% | 400 |
|---|
| 2026.04.02 | ₩35,706 | ₩35,883 | ₩35,706 | ₩35,883 | +0.50% | 800 |
|---|
| 2026.04.01 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩35,075 | ₩36,037 | ₩35,075 | ₩36,037 | +2.74% | 800 |
|---|
| 2026.03.30 | ₩35,169 | ₩35,169 | ₩34,659 | ₩34,706 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,336 | ₩36,430 | ₩35,716 | ₩35,716 | -1.71% | 700 |
|---|
| 2026.03.25 | ₩36,940 | ₩37,060 | ₩36,902 | ₩36,902 | -0.10% | 2.6천 |
|---|
| 2026.03.24 | ₩36,336 | ₩36,551 | ₩36,229 | ₩36,464 | +0.35% | 9.4천 |
|---|
| 2026.03.23 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,135 | ₩36,135 | ₩35,464 | ₩35,629 | -1.40% | 1.7천 |
|---|
| 2026.03.19 | ₩35,826 | ₩36,156 | ₩35,826 | ₩36,156 | +0.92% | 300 |
|---|
| 2026.03.18 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,529 | ₩36,529 | ₩36,529 | ₩36,529 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩36,014 | ₩36,014 | ₩35,880 | ₩35,880 | -0.37% | 300 |
|---|
| 2026.03.12 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩36,229 | ₩36,229 | ₩35,887 | ₩35,887 | -0.94% | 900 |
|---|
| 2026.03.09 | ₩34,230 | ₩35,290 | ₩34,230 | ₩35,290 | +3.10% | 500 |
|---|
| 2026.03.06 | ₩34,445 | ₩34,720 | ₩34,445 | ₩34,657 | +0.62% | 800 |
|---|
| 2026.03.05 | ₩35,070 | ₩35,070 | ₩35,070 | ₩35,070 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩35,786 | ₩35,786 | ₩35,786 | ₩35,786 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,861 | ₩35,443 | ₩34,861 | ₩35,443 | +1.67% | 1.7천 |
|---|
| 2026.03.02 | ₩36,631 | ₩36,685 | ₩36,631 | ₩36,685 | +0.15% | 800 |
|---|
| 2026.02.27 | ₩36,765 | ₩36,975 | ₩36,765 | ₩36,975 | +0.57% | 400 |
|---|
| 2026.02.26 | ₩36,873 | ₩37,101 | ₩36,806 | ₩37,101 | +0.62% | 2.2천 |
|---|
| 2026.02.25 | ₩38,167 | ₩38,174 | ₩38,066 | ₩38,107 | -0.16% | 600 |
|---|
| 2026.02.24 | ₩37,946 | ₩38,006 | ₩37,758 | ₩38,006 | +0.16% | 4.1천 |
|---|
| 2026.02.23 | ₩37,651 | ₩37,651 | ₩37,456 | ₩37,456 | -0.52% | 1천 |
|---|
| 2026.02.20 | ₩37,127 | ₩37,463 | ₩37,127 | ₩37,460 | +0.90% | 7천 |
|---|
| 2026.02.19 | ₩37,584 | ₩37,584 | ₩37,215 | ₩37,283 | -0.80% | 1.7천 |
|---|
| 2026.02.18 | ₩37,879 | ₩38,040 | ₩37,798 | ₩37,808 | -0.19% | 1.6천 |
|---|
| 2026.02.17 | ₩38,066 | ₩38,294 | ₩37,892 | ₩38,234 | +0.44% | 4.8천 |
|---|
| 2026.02.13 | ₩38,281 | ₩38,375 | ₩37,977 | ₩37,977 | -0.80% | 4천 |
|---|
| 2026.02.12 | ₩38,690 | ₩38,690 | ₩38,053 | ₩38,180 | -1.32% | 3.1천 |
|---|
| 2026.02.11 | ₩38,328 | ₩38,777 | ₩38,147 | ₩38,718 | +1.02% | 1.3천 |
|---|
| 2026.02.10 | ₩37,651 | ₩38,132 | ₩37,651 | ₩37,959 | +0.82% | 1.2천 |
|---|
| 2026.02.09 | ₩37,852 | ₩37,932 | ₩37,825 | ₩37,932 | +0.21% | 1.3천 |
|---|
| 2026.02.06 | ₩37,141 | ₩37,374 | ₩37,141 | ₩37,374 | +0.63% | 300 |
|---|
| 2026.02.05 | ₩36,343 | ₩36,376 | ₩36,215 | ₩36,276 | -0.18% | 1.7천 |
|---|
| 2026.02.04 | ₩36,933 | ₩36,933 | ₩36,834 | ₩36,834 | -0.27% | 1.4천 |
|---|
| 2026.02.03 | ₩35,893 | ₩36,130 | ₩35,867 | ₩36,130 | +0.66% | 1.4천 |
|---|
| 2026.02.02 | ₩35,491 | ₩35,491 | ₩35,417 | ₩35,417 | -0.21% | 200 |
|---|
| 2026.01.30 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩35,659 | ₩35,934 | ₩35,659 | ₩35,934 | +0.77% | 500 |
|---|
| 2026.01.28 | ₩35,746 | ₩35,974 | ₩35,652 | ₩35,863 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩35,517 | ₩35,517 | ₩35,517 | ₩35,517 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,183 | ₩35,290 | ₩35,183 | ₩35,283 | +0.29% | 700 |
|---|
| 2026.01.23 | ₩35,464 | ₩35,464 | ₩35,357 | ₩35,373 | -0.26% | 1.2천 |
|---|
| 2026.01.22 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,914 | ₩34,914 | ₩34,901 | ₩34,901 | -0.04% | 400 |
|---|
| 2026.01.15 | ₩34,913 | ₩34,913 | ₩34,913 | ₩34,913 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,887 | ₩34,887 | ₩34,698 | ₩34,698 | -0.54% | 200 |
|---|
| 2026.01.13 | ₩34,875 | ₩34,875 | ₩34,857 | ₩34,857 | -0.05% | 400 |
|---|
| 2026.01.12 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩34,592 | ₩34,653 | ₩34,592 | ₩34,653 | +0.17% | 300 |
|---|
| 2026.01.08 | ₩34,405 | ₩34,586 | ₩34,405 | ₩34,586 | +0.53% | 500 |
|---|
| 2026.01.07 | ₩34,431 | ₩34,591 | ₩34,418 | ₩34,521 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩34,646 | ₩34,847 | ₩34,646 | ₩34,800 | +0.45% | 700 |
|---|
| 2026.01.05 | ₩34,351 | ₩34,438 | ₩34,257 | ₩34,438 | +0.25% | 700 |
|---|
| 2026.01.02 | ₩33,828 | ₩34,064 | ₩33,828 | ₩34,064 | +0.70% | 400 |
|---|
| 2025.12.31 | ₩33,466 | ₩33,466 | ₩33,378 | ₩33,383 | -0.25% | 600 |
|---|
| 2025.12.30 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,774 | ₩33,922 | ₩33,741 | ₩33,741 | -0.10% | 500 |
|---|
| 2025.12.23 | ₩33,814 | ₩33,814 | ₩33,698 | ₩33,698 | -0.35% | 200 |
|---|
| 2025.12.22 | ₩33,788 | ₩33,868 | ₩33,788 | ₩33,855 | +0.20% | 1.1천 |
|---|
| 2025.12.19 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,412 | ₩33,452 | ₩33,057 | ₩33,207 | -0.61% | 800 |
|---|
| 2025.12.15 | ₩33,640 | ₩33,731 | ₩33,640 | ₩33,731 | +0.27% | 500 |
|---|
| 2025.12.12 | ₩34,257 | ₩34,257 | ₩33,660 | ₩33,660 | -1.74% | 1천 |
|---|
| 2025.12.11 | ₩34,071 | ₩34,250 | ₩34,071 | ₩34,250 | +0.53% | 500 |
|---|
| 2025.12.10 | ₩33,908 | ₩34,347 | ₩33,908 | ₩34,347 | +1.29% | 200 |
|---|
| 2025.12.09 | ₩33,801 | ₩33,814 | ₩33,754 | ₩33,754 | -0.14% | 800 |
|---|
| 2025.12.08 | ₩33,600 | ₩33,607 | ₩33,600 | ₩33,607 | +0.02% | 300 |
|---|
| 2025.12.05 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,526 | ₩33,624 | ₩33,526 | ₩33,624 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩32,822 | ₩32,968 | ₩32,822 | ₩32,968 | +0.45% | 300 |
|---|
| 2025.11.26 | ₩32,419 | ₩32,466 | ₩32,419 | ₩32,466 | +0.14% | 300 |
|---|
| 2025.11.25 | ₩31,883 | ₩32,185 | ₩31,883 | ₩32,173 | +0.91% | 6.1천 |
|---|
| 2025.11.24 | ₩31,780 | ₩31,780 | ₩31,780 | ₩31,780 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,850 | ₩31,340 | ₩30,850 | ₩31,340 | +1.59% | 600 |
|---|
| 2025.11.20 | ₩31,856 | ₩31,856 | ₩31,177 | ₩31,177 | -2.13% | 400 |
|---|
| 2025.11.19 | ₩32,124 | ₩32,151 | ₩32,072 | ₩32,072 | -0.16% | 800 |
|---|
| 2025.11.18 | ₩32,191 | ₩32,331 | ₩32,191 | ₩32,331 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,184 | ₩33,364 | ₩33,184 | ₩33,364 | +0.54% | 400 |
|---|
| 2025.11.13 | ₩34,311 | ₩34,431 | ₩33,679 | ₩33,679 | -1.84% | 1.3천 |
|---|
| 2025.11.12 | ₩34,431 | ₩34,478 | ₩34,431 | ₩34,478 | +0.14% | 800 |
|---|
| 2025.11.11 | ₩34,586 | ₩34,673 | ₩34,586 | ₩34,650 | +0.19% | 1.6천 |
|---|
| 2025.11.10 | ₩34,539 | ₩34,814 | ₩34,485 | ₩34,814 | +0.80% | 4.7천 |
|---|
| 2025.11.07 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,727 | ₩34,727 | ₩34,297 | ₩34,398 | -0.95% | 400 |
|---|
| 2025.11.05 | ₩34,136 | ₩34,767 | ₩34,136 | ₩34,708 | +1.67% | 1.3천 |
|---|
| 2025.11.04 | ₩34,002 | ₩34,103 | ₩33,879 | ₩33,879 | -0.36% | 600 |
|---|
| 2025.11.03 | ₩34,431 | ₩34,431 | ₩34,338 | ₩34,338 | -0.27% | 300 |
|---|
| 2025.10.31 | ₩34,108 | ₩34,277 | ₩34,108 | ₩34,277 | +0.50% | 300 |
|---|
| 2025.10.30 | ₩34,291 | ₩34,378 | ₩34,156 | ₩34,156 | -0.39% | 1.2천 |
|---|
| 2025.10.29 | ₩34,619 | ₩34,619 | ₩34,384 | ₩34,384 | -0.68% | 600 |
|---|
| 2025.10.28 | ₩34,525 | ₩34,525 | ₩34,512 | ₩34,512 | -0.04% | 500 |
|---|
| 2025.10.27 | ₩34,324 | ₩34,458 | ₩34,324 | ₩34,452 | +0.37% | 2.8천 |
|---|
| 2025.10.24 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,586 | ₩33,586 | ₩33,157 | ₩33,271 | -0.94% | 800 |
|---|
| 2025.10.21 | ₩33,613 | ₩33,613 | ₩33,403 | ₩33,403 | -0.63% | 600 |
|---|
| 2025.10.20 | ₩33,399 | ₩33,640 | ₩33,399 | ₩33,530 | +0.39% | 700 |
|---|
| 2025.10.17 | ₩33,010 | ₩33,164 | ₩32,996 | ₩33,164 | +0.47% | 4천 |
|---|
| 2025.10.16 | ₩33,533 | ₩33,533 | ₩33,466 | ₩33,472 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩33,291 | ₩33,358 | ₩33,291 | ₩33,358 | +0.20% | 200 |
|---|
| 2025.10.14 | ₩32,272 | ₩32,562 | ₩32,272 | ₩32,562 | +0.90% | 100 |
|---|
| 2025.10.13 | ₩32,554 | ₩32,654 | ₩32,554 | ₩32,654 | +0.31% | 4천 |
|---|
| 2025.10.10 | ₩31,816 | ₩31,920 | ₩31,816 | ₩31,920 | +0.33% | 700 |
|---|