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 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 400 |
| 2026.10.08 | ₩32,354 | ₩32,354 | ₩32,354 | ₩32,354 | 0.00% | 100 |
| 2026.10.07 | ₩32,776 | ₩32,890 | ₩32,776 | ₩32,890 | +0.35% | 500 |
| 2026.10.06 | ₩33,192 | ₩33,337 | ₩33,165 | ₩33,337 | +0.44% | 1천 |
| 2026.10.05 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
| 2026.10.02 | ₩32,951 | ₩33,118 | ₩32,776 | ₩33,118 | +0.51% | 2.5천 |
| 2026.10.01 | ₩32,327 | ₩32,420 | ₩32,327 | ₩32,420 | +0.29% | 500 |
| 2026.09.30 | ₩32,571 | ₩32,571 | ₩32,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,571 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,321 | ₩32,394 | ₩32,321 | ₩32,394 | +0.23% | 600 |
|---|
| 2026.09.28 | ₩32,589 | ₩32,602 | ₩32,414 | ₩32,428 | -0.49% | 1.2천 |
|---|
| 2026.09.25 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩32,392 | ₩32,392 | ₩32,392 | ₩32,392 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,286 | ₩33,518 | ₩33,004 | ₩33,518 | +0.70% | 1.6천 |
|---|
| 2026.09.18 | ₩33,125 | ₩33,133 | ₩32,978 | ₩33,133 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩33,165 | ₩33,165 | ₩33,139 | ₩33,139 | -0.08% | 400 |
|---|
| 2026.09.16 | ₩32,924 | ₩32,984 | ₩32,708 | ₩32,708 | -0.66% | 700 |
|---|
| 2026.09.15 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,528 | ₩33,564 | ₩33,528 | ₩33,564 | +0.11% | 400 |
|---|
| 2026.09.09 | ₩34,037 | ₩34,037 | ₩33,994 | ₩33,994 | -0.13% | 500 |
|---|
| 2026.09.08 | ₩34,533 | ₩34,533 | ₩34,413 | ₩34,418 | -0.33% | 900 |
|---|
| 2026.09.04 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩34,037 | ₩34,112 | ₩34,037 | ₩34,112 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩33,729 | ₩33,871 | ₩33,729 | ₩33,871 | +0.42% | 300 |
|---|
| 2026.09.01 | ₩34,051 | ₩34,051 | ₩33,977 | ₩33,977 | -0.22% | 1.7천 |
|---|
| 2026.08.31 | ₩34,547 | ₩34,557 | ₩34,547 | ₩34,557 | +0.03% | 200 |
|---|
| 2026.08.28 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,499 | ₩35,532 | ₩35,499 | ₩35,532 | +0.09% | 800 |
|---|
| 2026.08.26 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,457 | ₩35,457 | ₩35,457 | ₩35,457 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,834 | ₩35,834 | ₩35,797 | ₩35,797 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩35,566 | ₩35,566 | ₩35,566 | ₩35,566 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,633 | ₩35,878 | ₩35,633 | ₩35,878 | +0.69% | 200 |
|---|
| 2026.08.18 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,055 | ₩37,055 | ₩37,055 | ₩37,055 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩36,880 | ₩36,880 | ₩36,874 | ₩36,874 | -0.02% | 200 |
|---|
| 2026.08.13 | ₩37,122 | ₩37,162 | ₩37,122 | ₩37,162 | +0.11% | 300 |
|---|
| 2026.08.12 | ₩37,363 | ₩37,363 | ₩37,363 | ₩37,363 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,095 | ₩37,095 | ₩37,077 | ₩37,077 | -0.05% | 100 |
|---|
| 2026.08.10 | ₩36,988 | ₩36,988 | ₩36,907 | ₩36,907 | -0.22% | 100 |
|---|
| 2026.08.07 | ₩37,108 | ₩37,108 | ₩37,034 | ₩37,034 | -0.20% | 500 |
|---|
| 2026.08.06 | ₩36,511 | ₩36,511 | ₩36,489 | ₩36,489 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩36,934 | ₩36,934 | ₩36,737 | ₩36,737 | -0.53% | 400 |
|---|
| 2026.08.04 | ₩36,424 | ₩36,746 | ₩36,424 | ₩36,686 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩35,365 | ₩35,739 | ₩35,365 | ₩35,739 | +1.06% | 800 |
|---|
| 2026.07.31 | ₩35,311 | ₩35,311 | ₩35,174 | ₩35,174 | -0.39% | 400 |
|---|
| 2026.07.30 | ₩34,909 | ₩35,276 | ₩34,909 | ₩35,276 | +1.05% | 700 |
|---|
| 2026.07.29 | ₩34,627 | ₩34,815 | ₩34,279 | ₩34,358 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩34,507 | ₩34,748 | ₩34,332 | ₩34,748 | +0.70% | 2.2천 |
|---|
| 2026.07.27 | ₩35,351 | ₩35,565 | ₩35,351 | ₩35,565 | +0.60% | 500 |
|---|
| 2026.07.24 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,051 | ₩36,051 | ₩36,051 | ₩36,051 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,290 | ₩36,290 | ₩36,206 | ₩36,206 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩36,465 | ₩36,465 | ₩36,357 | ₩36,424 | -0.11% | 300 |
|---|
| 2026.07.20 | ₩36,210 | ₩36,210 | ₩35,946 | ₩35,946 | -0.73% | 600 |
|---|
| 2026.07.17 | ₩35,807 | ₩36,113 | ₩35,713 | ₩36,113 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩36,549 | ₩36,549 | ₩36,549 | ₩36,549 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,216 | ₩37,350 | ₩37,108 | ₩37,122 | -0.25% | 3.4천 |
|---|
| 2026.07.14 | ₩37,457 | ₩37,457 | ₩37,108 | ₩37,166 | -0.78% | 900 |
|---|
| 2026.07.13 | ₩36,800 | ₩36,821 | ₩36,733 | ₩36,821 | +0.06% | 500 |
|---|
| 2026.07.10 | ₩38,197 | ₩38,197 | ₩38,197 | ₩38,197 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩38,195 | ₩38,298 | ₩38,195 | ₩38,298 | +0.27% | 800 |
|---|
| 2026.07.08 | ₩37,162 | ₩37,511 | ₩37,162 | ₩37,511 | +0.94% | 400 |
|---|
| 2026.07.07 | ₩38,664 | ₩38,664 | ₩37,967 | ₩38,111 | -1.43% | 2.9천 |
|---|
| 2026.07.06 | ₩39,227 | ₩39,965 | ₩39,227 | ₩39,750 | +1.33% | 400 |
|---|
| 2026.07.02 | ₩39,068 | ₩39,068 | ₩39,068 | ₩39,068 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,172 | ₩41,172 | ₩40,533 | ₩40,533 | -1.55% | 800 |
|---|
| 2026.06.30 | ₩40,649 | ₩40,981 | ₩40,649 | ₩40,981 | +0.82% | 300 |
|---|
| 2026.06.29 | ₩39,620 | ₩39,958 | ₩39,620 | ₩39,958 | +0.85% | 300 |
|---|
| 2026.06.26 | ₩39,214 | ₩39,348 | ₩39,039 | ₩39,204 | -0.02% | 3.2천 |
|---|
| 2026.06.25 | ₩39,670 | ₩39,699 | ₩39,670 | ₩39,699 | +0.07% | 400 |
|---|
| 2026.06.24 | ₩39,709 | ₩39,710 | ₩39,324 | ₩39,324 | -0.97% | 1.4천 |
|---|
| 2026.06.23 | ₩40,287 | ₩40,287 | ₩39,621 | ₩39,621 | -1.65% | 1.1천 |
|---|
| 2026.06.22 | ₩41,883 | ₩42,003 | ₩41,883 | ₩41,913 | +0.07% | 400 |
|---|
| 2026.06.18 | ₩40,796 | ₩41,154 | ₩40,796 | ₩41,154 | +0.88% | 200 |
|---|
| 2026.06.17 | ₩40,743 | ₩40,877 | ₩40,170 | ₩40,170 | -1.41% | 200 |
|---|
| 2026.06.16 | ₩41,091 | ₩41,091 | ₩40,293 | ₩40,293 | -1.94% | 900 |
|---|
| 2026.06.15 | ₩40,555 | ₩40,588 | ₩40,354 | ₩40,527 | -0.07% | 1.4천 |
|---|
| 2026.06.12 | ₩39,703 | ₩39,703 | ₩39,678 | ₩39,678 | -0.06% | 200 |
|---|
| 2026.06.11 | ₩39,710 | ₩39,710 | ₩38,878 | ₩39,224 | -1.22% | 1.8천 |
|---|
| 2026.06.10 | ₩38,396 | ₩38,396 | ₩37,739 | ₩37,784 | -1.59% | 700 |
|---|
| 2026.06.09 | ₩40,139 | ₩40,139 | ₩37,873 | ₩38,942 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩40,246 | ₩40,246 | ₩39,911 | ₩39,937 | -0.77% | 800 |
|---|
| 2026.06.05 | ₩42,084 | ₩42,084 | ₩39,894 | ₩39,894 | -5.20% | 4.1천 |
|---|
| 2026.06.04 | ₩42,218 | ₩42,588 | ₩42,151 | ₩42,588 | +0.88% | 800 |
|---|
| 2026.06.03 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,553 | ₩42,754 | ₩42,473 | ₩42,754 | +0.47% | 600 |
|---|
| 2026.06.01 | ₩43,452 | ₩43,452 | ₩41,950 | ₩42,131 | -3.04% | 1.2천 |
|---|
| 2026.05.29 | ₩42,419 | ₩42,459 | ₩42,419 | ₩42,459 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,231 | ₩42,298 | ₩42,231 | ₩42,285 | +0.13% | 400 |
|---|
| 2026.05.26 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,051 | ₩41,440 | ₩41,051 | ₩41,381 | +0.80% | 700 |
|---|
| 2026.05.21 | ₩39,898 | ₩40,501 | ₩39,804 | ₩40,501 | +1.51% | 400 |
|---|
| 2026.05.20 | ₩39,053 | ₩39,817 | ₩39,053 | ₩39,762 | +1.82% | 800 |
|---|
| 2026.05.19 | ₩39,098 | ₩39,098 | ₩39,098 | ₩39,098 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩40,126 | ₩40,126 | ₩39,603 | ₩39,931 | -0.48% | 2천 |
|---|
| 2026.05.15 | ₩40,729 | ₩40,950 | ₩40,729 | ₩40,799 | +0.17% | 400 |
|---|
| 2026.05.14 | ₩41,508 | ₩41,508 | ₩41,508 | ₩41,508 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩41,695 | ₩41,695 | ₩41,435 | ₩41,435 | -0.62% | 1.7천 |
|---|
| 2026.05.12 | ₩40,984 | ₩40,984 | ₩40,757 | ₩40,757 | -0.55% | 400 |
|---|
| 2026.05.11 | ₩40,904 | ₩41,279 | ₩40,850 | ₩41,174 | +0.66% | 1.7천 |
|---|
| 2026.05.08 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩39,925 | ₩39,925 | ₩39,516 | ₩39,517 | -1.02% | 500 |
|---|
| 2026.05.06 | ₩39,898 | ₩40,222 | ₩39,898 | ₩40,222 | +0.81% | 1.1천 |
|---|
| 2026.05.05 | ₩39,656 | ₩39,656 | ₩39,542 | ₩39,542 | -0.29% | 300 |
|---|
| 2026.05.04 | ₩39,147 | ₩39,147 | ₩38,931 | ₩38,931 | -0.55% | 1.3천 |
|---|
| 2026.05.01 | ₩38,942 | ₩38,942 | ₩38,942 | ₩38,942 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩38,087 | ₩38,880 | ₩38,087 | ₩38,880 | +2.08% | 400 |
|---|
| 2026.04.29 | ₩37,953 | ₩37,953 | ₩37,511 | ₩37,611 | -0.90% | 1.5천 |
|---|
| 2026.04.28 | ₩37,873 | ₩37,926 | ₩37,611 | ₩37,611 | -0.69% | 1천 |
|---|
| 2026.04.27 | ₩38,429 | ₩38,543 | ₩38,429 | ₩38,543 | +0.30% | 200 |
|---|
| 2026.04.24 | ₩38,416 | ₩38,476 | ₩38,329 | ₩38,476 | +0.16% | 700 |
|---|
| 2026.04.23 | ₩38,597 | ₩38,878 | ₩38,503 | ₩38,550 | -0.12% | 1.3천 |
|---|
| 2026.04.22 | ₩38,503 | ₩38,664 | ₩38,369 | ₩38,664 | +0.42% | 1.2천 |
|---|
| 2026.04.21 | ₩38,235 | ₩38,235 | ₩38,154 | ₩38,154 | -0.21% | 200 |
|---|
| 2026.04.20 | ₩38,342 | ₩38,516 | ₩38,315 | ₩38,516 | +0.45% | 1.1천 |
|---|
| 2026.04.17 | ₩38,691 | ₩38,704 | ₩38,628 | ₩38,628 | -0.16% | 500 |
|---|
| 2026.04.16 | ₩38,160 | ₩38,160 | ₩38,160 | ₩38,160 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,785 | ₩37,785 | ₩37,785 | ₩37,785 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,208 | ₩38,369 | ₩38,141 | ₩38,181 | -0.07% | 2천 |
|---|
| 2026.04.13 | ₩38,154 | ₩38,154 | ₩38,154 | ₩38,154 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩37,926 | ₩37,926 | ₩37,926 | ₩37,926 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩36,746 | ₩36,988 | ₩36,746 | ₩36,943 | +0.54% | 400 |
|---|
| 2026.04.08 | ₩37,115 | ₩37,135 | ₩37,005 | ₩37,005 | -0.30% | 600 |
|---|
| 2026.04.07 | ₩35,338 | ₩35,613 | ₩35,152 | ₩35,613 | +0.78% | 1.3천 |
|---|
| 2026.04.06 | ₩35,888 | ₩35,888 | ₩35,716 | ₩35,716 | -0.48% | 400 |
|---|
| 2026.04.02 | ₩35,700 | ₩35,877 | ₩35,700 | ₩35,877 | +0.50% | 800 |
|---|
| 2026.04.01 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩35,070 | ₩36,031 | ₩35,070 | ₩36,031 | +2.74% | 800 |
|---|
| 2026.03.30 | ₩35,164 | ₩35,164 | ₩34,654 | ₩34,701 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,330 | ₩36,424 | ₩35,711 | ₩35,711 | -1.71% | 700 |
|---|
| 2026.03.25 | ₩36,934 | ₩37,055 | ₩36,896 | ₩36,896 | -0.10% | 2.6천 |
|---|
| 2026.03.24 | ₩36,330 | ₩36,545 | ₩36,223 | ₩36,458 | +0.35% | 9.4천 |
|---|
| 2026.03.23 | ₩36,304 | ₩36,304 | ₩36,304 | ₩36,304 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,129 | ₩36,129 | ₩35,459 | ₩35,624 | -1.40% | 1.7천 |
|---|
| 2026.03.19 | ₩35,821 | ₩36,151 | ₩35,821 | ₩36,151 | +0.92% | 300 |
|---|
| 2026.03.18 | ₩35,944 | ₩35,944 | ₩35,944 | ₩35,944 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,548 | ₩36,548 | ₩36,548 | ₩36,548 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,524 | ₩36,524 | ₩36,524 | ₩36,524 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩36,009 | ₩36,009 | ₩35,874 | ₩35,874 | -0.37% | 300 |
|---|
| 2026.03.12 | ₩36,054 | ₩36,054 | ₩36,054 | ₩36,054 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩36,223 | ₩36,223 | ₩35,881 | ₩35,881 | -0.94% | 900 |
|---|
| 2026.03.09 | ₩34,225 | ₩35,284 | ₩34,225 | ₩35,284 | +3.10% | 500 |
|---|
| 2026.03.06 | ₩34,439 | ₩34,714 | ₩34,439 | ₩34,651 | +0.62% | 800 |
|---|
| 2026.03.05 | ₩35,064 | ₩35,064 | ₩35,064 | ₩35,064 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩35,781 | ₩35,781 | ₩35,781 | ₩35,781 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,855 | ₩35,437 | ₩34,855 | ₩35,437 | +1.67% | 1.7천 |
|---|
| 2026.03.02 | ₩36,625 | ₩36,679 | ₩36,625 | ₩36,679 | +0.15% | 800 |
|---|
| 2026.02.27 | ₩36,760 | ₩36,969 | ₩36,760 | ₩36,969 | +0.57% | 400 |
|---|
| 2026.02.26 | ₩36,867 | ₩37,095 | ₩36,800 | ₩37,095 | +0.62% | 2.2천 |
|---|
| 2026.02.25 | ₩38,161 | ₩38,168 | ₩38,060 | ₩38,101 | -0.16% | 600 |
|---|
| 2026.02.24 | ₩37,940 | ₩38,000 | ₩37,752 | ₩38,000 | +0.16% | 4.1천 |
|---|
| 2026.02.23 | ₩37,645 | ₩37,645 | ₩37,450 | ₩37,450 | -0.52% | 1천 |
|---|
| 2026.02.20 | ₩37,122 | ₩37,457 | ₩37,122 | ₩37,454 | +0.90% | 7천 |
|---|
| 2026.02.19 | ₩37,578 | ₩37,578 | ₩37,209 | ₩37,277 | -0.80% | 1.7천 |
|---|
| 2026.02.18 | ₩37,873 | ₩38,034 | ₩37,792 | ₩37,802 | -0.19% | 1.6천 |
|---|
| 2026.02.17 | ₩38,060 | ₩38,288 | ₩37,886 | ₩38,228 | +0.44% | 4.8천 |
|---|
| 2026.02.13 | ₩38,275 | ₩38,369 | ₩37,971 | ₩37,971 | -0.80% | 4천 |
|---|
| 2026.02.12 | ₩38,684 | ₩38,684 | ₩38,047 | ₩38,174 | -1.32% | 3.1천 |
|---|
| 2026.02.11 | ₩38,322 | ₩38,771 | ₩38,141 | ₩38,712 | +1.02% | 1.3천 |
|---|
| 2026.02.10 | ₩37,645 | ₩38,126 | ₩37,645 | ₩37,953 | +0.82% | 1.2천 |
|---|
| 2026.02.09 | ₩37,846 | ₩37,926 | ₩37,819 | ₩37,926 | +0.21% | 1.3천 |
|---|
| 2026.02.06 | ₩37,135 | ₩37,368 | ₩37,135 | ₩37,368 | +0.63% | 300 |
|---|
| 2026.02.05 | ₩36,337 | ₩36,371 | ₩36,210 | ₩36,270 | -0.18% | 1.7천 |
|---|
| 2026.02.04 | ₩36,927 | ₩36,927 | ₩36,828 | ₩36,828 | -0.27% | 1.4천 |
|---|
| 2026.02.03 | ₩35,888 | ₩36,124 | ₩35,861 | ₩36,124 | +0.66% | 1.4천 |
|---|
| 2026.02.02 | ₩35,486 | ₩35,486 | ₩35,412 | ₩35,412 | -0.21% | 200 |
|---|
| 2026.01.30 | ₩35,439 | ₩35,439 | ₩35,439 | ₩35,439 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩35,653 | ₩35,928 | ₩35,653 | ₩35,928 | +0.77% | 500 |
|---|
| 2026.01.28 | ₩35,740 | ₩35,968 | ₩35,646 | ₩35,857 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,177 | ₩35,284 | ₩35,177 | ₩35,278 | +0.29% | 700 |
|---|
| 2026.01.23 | ₩35,459 | ₩35,459 | ₩35,351 | ₩35,367 | -0.26% | 1.2천 |
|---|
| 2026.01.22 | ₩35,220 | ₩35,220 | ₩35,220 | ₩35,220 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,822 | ₩34,822 | ₩34,822 | ₩34,822 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,909 | ₩34,909 | ₩34,895 | ₩34,895 | -0.04% | 400 |
|---|
| 2026.01.15 | ₩34,907 | ₩34,907 | ₩34,907 | ₩34,907 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,882 | ₩34,882 | ₩34,693 | ₩34,693 | -0.54% | 200 |
|---|
| 2026.01.13 | ₩34,870 | ₩34,870 | ₩34,851 | ₩34,851 | -0.05% | 400 |
|---|
| 2026.01.12 | ₩35,009 | ₩35,009 | ₩35,009 | ₩35,009 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩34,587 | ₩34,647 | ₩34,587 | ₩34,647 | +0.17% | 300 |
|---|
| 2026.01.08 | ₩34,399 | ₩34,580 | ₩34,399 | ₩34,580 | +0.53% | 500 |
|---|
| 2026.01.07 | ₩34,426 | ₩34,586 | ₩34,413 | ₩34,516 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩34,641 | ₩34,842 | ₩34,641 | ₩34,795 | +0.45% | 700 |
|---|
| 2026.01.05 | ₩34,346 | ₩34,433 | ₩34,252 | ₩34,433 | +0.25% | 700 |
|---|
| 2026.01.02 | ₩33,823 | ₩34,059 | ₩33,823 | ₩34,059 | +0.70% | 400 |
|---|
| 2025.12.31 | ₩33,460 | ₩33,460 | ₩33,373 | ₩33,377 | -0.25% | 600 |
|---|
| 2025.12.30 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,769 | ₩33,916 | ₩33,735 | ₩33,735 | -0.10% | 500 |
|---|
| 2025.12.23 | ₩33,809 | ₩33,809 | ₩33,692 | ₩33,692 | -0.35% | 200 |
|---|
| 2025.12.22 | ₩33,782 | ₩33,863 | ₩33,782 | ₩33,849 | +0.20% | 1.1천 |
|---|
| 2025.12.19 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,407 | ₩33,447 | ₩33,051 | ₩33,202 | -0.61% | 800 |
|---|
| 2025.12.15 | ₩33,635 | ₩33,726 | ₩33,635 | ₩33,726 | +0.27% | 500 |
|---|
| 2025.12.12 | ₩34,252 | ₩34,252 | ₩33,655 | ₩33,655 | -1.74% | 1천 |
|---|
| 2025.12.11 | ₩34,065 | ₩34,245 | ₩34,065 | ₩34,245 | +0.53% | 500 |
|---|
| 2025.12.10 | ₩33,903 | ₩34,342 | ₩33,903 | ₩34,342 | +1.29% | 200 |
|---|
| 2025.12.09 | ₩33,796 | ₩33,809 | ₩33,749 | ₩33,749 | -0.14% | 800 |
|---|
| 2025.12.08 | ₩33,595 | ₩33,601 | ₩33,595 | ₩33,601 | +0.02% | 300 |
|---|
| 2025.12.05 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,521 | ₩33,619 | ₩33,521 | ₩33,619 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,920 | ₩32,920 | ₩32,920 | ₩32,920 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩32,817 | ₩32,963 | ₩32,817 | ₩32,963 | +0.45% | 300 |
|---|
| 2025.11.26 | ₩32,414 | ₩32,461 | ₩32,414 | ₩32,461 | +0.14% | 300 |
|---|
| 2025.11.25 | ₩31,878 | ₩32,180 | ₩31,878 | ₩32,168 | +0.91% | 6.1천 |
|---|
| 2025.11.24 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,845 | ₩31,335 | ₩30,845 | ₩31,335 | +1.59% | 600 |
|---|
| 2025.11.20 | ₩31,851 | ₩31,851 | ₩31,173 | ₩31,173 | -2.13% | 400 |
|---|
| 2025.11.19 | ₩32,119 | ₩32,146 | ₩32,067 | ₩32,067 | -0.16% | 800 |
|---|
| 2025.11.18 | ₩32,186 | ₩32,326 | ₩32,186 | ₩32,326 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩32,620 | ₩32,620 | ₩32,620 | ₩32,620 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,179 | ₩33,359 | ₩33,179 | ₩33,359 | +0.54% | 400 |
|---|
| 2025.11.13 | ₩34,305 | ₩34,426 | ₩33,674 | ₩33,674 | -1.84% | 1.3천 |
|---|
| 2025.11.12 | ₩34,426 | ₩34,473 | ₩34,426 | ₩34,473 | +0.14% | 800 |
|---|
| 2025.11.11 | ₩34,580 | ₩34,667 | ₩34,580 | ₩34,645 | +0.19% | 1.6천 |
|---|
| 2025.11.10 | ₩34,533 | ₩34,808 | ₩34,480 | ₩34,808 | +0.80% | 4.7천 |
|---|
| 2025.11.07 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,721 | ₩34,721 | ₩34,292 | ₩34,393 | -0.95% | 400 |
|---|
| 2025.11.05 | ₩34,131 | ₩34,761 | ₩34,131 | ₩34,702 | +1.67% | 1.3천 |
|---|
| 2025.11.04 | ₩33,997 | ₩34,097 | ₩33,874 | ₩33,874 | -0.36% | 600 |
|---|
| 2025.11.03 | ₩34,426 | ₩34,426 | ₩34,332 | ₩34,332 | -0.27% | 300 |
|---|
| 2025.10.31 | ₩34,103 | ₩34,272 | ₩34,103 | ₩34,272 | +0.50% | 300 |
|---|
| 2025.10.30 | ₩34,285 | ₩34,372 | ₩34,151 | ₩34,151 | -0.39% | 1.2천 |
|---|
| 2025.10.29 | ₩34,614 | ₩34,614 | ₩34,379 | ₩34,379 | -0.68% | 600 |
|---|
| 2025.10.28 | ₩34,520 | ₩34,520 | ₩34,507 | ₩34,507 | -0.04% | 500 |
|---|
| 2025.10.27 | ₩34,319 | ₩34,453 | ₩34,319 | ₩34,446 | +0.37% | 2.8천 |
|---|
| 2025.10.24 | ₩34,217 | ₩34,217 | ₩34,217 | ₩34,217 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,581 | ₩33,581 | ₩33,152 | ₩33,266 | -0.94% | 800 |
|---|
| 2025.10.21 | ₩33,608 | ₩33,608 | ₩33,397 | ₩33,397 | -0.63% | 600 |
|---|
| 2025.10.20 | ₩33,393 | ₩33,635 | ₩33,393 | ₩33,525 | +0.39% | 700 |
|---|
| 2025.10.17 | ₩33,004 | ₩33,159 | ₩32,991 | ₩33,159 | +0.47% | 4천 |
|---|
| 2025.10.16 | ₩33,528 | ₩33,528 | ₩33,460 | ₩33,467 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩33,286 | ₩33,353 | ₩33,286 | ₩33,353 | +0.20% | 200 |
|---|
| 2025.10.14 | ₩32,267 | ₩32,557 | ₩32,267 | ₩32,557 | +0.90% | 100 |
|---|
| 2025.10.13 | ₩32,548 | ₩32,649 | ₩32,548 | ₩32,649 | +0.31% | 4천 |
|---|
| 2025.10.10 | ₩31,811 | ₩31,915 | ₩31,811 | ₩31,915 | +0.33% | 700 |
|---|