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 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 400 |
| 2026.10.08 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 100 |
| 2026.10.07 | ₩32,750 | ₩32,864 | ₩32,750 | ₩32,864 | +0.35% | 500 |
| 2026.10.06 | ₩33,165 | ₩33,310 | ₩33,139 | ₩33,310 | +0.44% | 1천 |
| 2026.10.05 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
| 2026.10.02 | ₩32,924 | ₩33,092 | ₩32,750 | ₩33,092 | +0.51% | 2.5천 |
| 2026.10.01 | ₩32,301 | ₩32,394 | ₩32,301 | ₩32,394 | +0.29% | 500 |
| 2026.09.30 | ₩32,545 | ₩32,545 | ₩32,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,545 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,294 | ₩32,368 | ₩32,294 | ₩32,368 | +0.23% | 600 |
|---|
| 2026.09.28 | ₩32,562 | ₩32,576 | ₩32,388 | ₩32,402 | -0.49% | 1.2천 |
|---|
| 2026.09.25 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩32,366 | ₩32,366 | ₩32,366 | ₩32,366 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,259 | ₩33,491 | ₩32,978 | ₩33,491 | +0.70% | 1.6천 |
|---|
| 2026.09.18 | ₩33,098 | ₩33,107 | ₩32,951 | ₩33,107 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩33,139 | ₩33,139 | ₩33,112 | ₩33,112 | -0.08% | 400 |
|---|
| 2026.09.16 | ₩32,897 | ₩32,958 | ₩32,682 | ₩32,682 | -0.66% | 700 |
|---|
| 2026.09.15 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 400 |
|---|
| 2026.09.11 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,501 | ₩33,537 | ₩33,501 | ₩33,537 | +0.11% | 400 |
|---|
| 2026.09.09 | ₩34,010 | ₩34,010 | ₩33,967 | ₩33,967 | -0.13% | 500 |
|---|
| 2026.09.08 | ₩34,506 | ₩34,506 | ₩34,385 | ₩34,390 | -0.33% | 900 |
|---|
| 2026.09.04 | ₩34,355 | ₩34,355 | ₩34,355 | ₩34,355 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩34,010 | ₩34,085 | ₩34,010 | ₩34,085 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩33,702 | ₩33,844 | ₩33,702 | ₩33,844 | +0.42% | 300 |
|---|
| 2026.09.01 | ₩34,023 | ₩34,023 | ₩33,949 | ₩33,949 | -0.22% | 1.7천 |
|---|
| 2026.08.31 | ₩34,519 | ₩34,530 | ₩34,519 | ₩34,530 | +0.03% | 200 |
|---|
| 2026.08.28 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,470 | ₩35,504 | ₩35,470 | ₩35,504 | +0.09% | 800 |
|---|
| 2026.08.26 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,429 | ₩35,429 | ₩35,429 | ₩35,429 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩35,805 | ₩35,805 | ₩35,768 | ₩35,768 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,604 | ₩35,850 | ₩35,604 | ₩35,850 | +0.69% | 200 |
|---|
| 2026.08.18 | ₩35,921 | ₩35,921 | ₩35,921 | ₩35,921 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩36,851 | ₩36,851 | ₩36,844 | ₩36,844 | -0.02% | 200 |
|---|
| 2026.08.13 | ₩37,092 | ₩37,132 | ₩37,092 | ₩37,132 | +0.11% | 300 |
|---|
| 2026.08.12 | ₩37,333 | ₩37,333 | ₩37,333 | ₩37,333 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,065 | ₩37,065 | ₩37,048 | ₩37,048 | -0.05% | 100 |
|---|
| 2026.08.10 | ₩36,958 | ₩36,958 | ₩36,877 | ₩36,877 | -0.22% | 100 |
|---|
| 2026.08.07 | ₩37,078 | ₩37,078 | ₩37,005 | ₩37,005 | -0.20% | 500 |
|---|
| 2026.08.06 | ₩36,482 | ₩36,482 | ₩36,459 | ₩36,459 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩36,904 | ₩36,904 | ₩36,707 | ₩36,707 | -0.53% | 400 |
|---|
| 2026.08.04 | ₩36,395 | ₩36,717 | ₩36,395 | ₩36,656 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩35,336 | ₩35,710 | ₩35,336 | ₩35,710 | +1.06% | 800 |
|---|
| 2026.07.31 | ₩35,283 | ₩35,283 | ₩35,146 | ₩35,146 | -0.39% | 400 |
|---|
| 2026.07.30 | ₩34,881 | ₩35,248 | ₩34,881 | ₩35,248 | +1.05% | 700 |
|---|
| 2026.07.29 | ₩34,599 | ₩34,787 | ₩34,251 | ₩34,330 | -0.78% | 900 |
|---|
| 2026.07.28 | ₩34,479 | ₩34,720 | ₩34,305 | ₩34,720 | +0.70% | 2.2천 |
|---|
| 2026.07.27 | ₩35,323 | ₩35,536 | ₩35,323 | ₩35,536 | +0.60% | 500 |
|---|
| 2026.07.24 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,261 | ₩36,261 | ₩36,177 | ₩36,177 | -0.23% | 200 |
|---|
| 2026.07.21 | ₩36,435 | ₩36,435 | ₩36,328 | ₩36,395 | -0.11% | 300 |
|---|
| 2026.07.20 | ₩36,181 | ₩36,181 | ₩35,917 | ₩35,917 | -0.73% | 600 |
|---|
| 2026.07.17 | ₩35,779 | ₩36,084 | ₩35,685 | ₩36,084 | +0.85% | 600 |
|---|
| 2026.07.16 | ₩36,520 | ₩36,520 | ₩36,520 | ₩36,520 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩37,186 | ₩37,320 | ₩37,078 | ₩37,092 | -0.25% | 3.4천 |
|---|
| 2026.07.14 | ₩37,427 | ₩37,427 | ₩37,078 | ₩37,136 | -0.78% | 900 |
|---|
| 2026.07.13 | ₩36,770 | ₩36,792 | ₩36,703 | ₩36,792 | +0.06% | 500 |
|---|
| 2026.07.10 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩38,164 | ₩38,267 | ₩38,164 | ₩38,267 | +0.27% | 800 |
|---|
| 2026.07.08 | ₩37,132 | ₩37,480 | ₩37,132 | ₩37,480 | +0.94% | 400 |
|---|
| 2026.07.07 | ₩38,633 | ₩38,633 | ₩37,936 | ₩38,081 | -1.43% | 2.9천 |
|---|
| 2026.07.06 | ₩39,196 | ₩39,933 | ₩39,196 | ₩39,718 | +1.33% | 400 |
|---|
| 2026.07.02 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,139 | ₩41,139 | ₩40,501 | ₩40,501 | -1.55% | 800 |
|---|
| 2026.06.30 | ₩40,616 | ₩40,948 | ₩40,616 | ₩40,948 | +0.82% | 300 |
|---|
| 2026.06.29 | ₩39,588 | ₩39,926 | ₩39,588 | ₩39,926 | +0.85% | 300 |
|---|
| 2026.06.26 | ₩39,182 | ₩39,316 | ₩39,008 | ₩39,173 | -0.02% | 3.2천 |
|---|
| 2026.06.25 | ₩39,638 | ₩39,667 | ₩39,638 | ₩39,667 | +0.07% | 400 |
|---|
| 2026.06.24 | ₩39,677 | ₩39,678 | ₩39,292 | ₩39,292 | -0.97% | 1.4천 |
|---|
| 2026.06.23 | ₩40,254 | ₩40,254 | ₩39,590 | ₩39,590 | -1.65% | 1.1천 |
|---|
| 2026.06.22 | ₩41,849 | ₩41,969 | ₩41,849 | ₩41,880 | +0.07% | 400 |
|---|
| 2026.06.18 | ₩40,763 | ₩41,121 | ₩40,763 | ₩41,121 | +0.88% | 200 |
|---|
| 2026.06.17 | ₩40,710 | ₩40,844 | ₩40,138 | ₩40,138 | -1.41% | 200 |
|---|
| 2026.06.16 | ₩41,058 | ₩41,058 | ₩40,261 | ₩40,261 | -1.94% | 900 |
|---|
| 2026.06.15 | ₩40,522 | ₩40,556 | ₩40,321 | ₩40,494 | -0.07% | 1.4천 |
|---|
| 2026.06.12 | ₩39,671 | ₩39,671 | ₩39,646 | ₩39,646 | -0.06% | 200 |
|---|
| 2026.06.11 | ₩39,678 | ₩39,678 | ₩38,847 | ₩39,193 | -1.22% | 1.8천 |
|---|
| 2026.06.10 | ₩38,365 | ₩38,365 | ₩37,708 | ₩37,754 | -1.59% | 700 |
|---|
| 2026.06.09 | ₩40,107 | ₩40,107 | ₩37,842 | ₩38,910 | -2.98% | 2.3천 |
|---|
| 2026.06.08 | ₩40,214 | ₩40,214 | ₩39,879 | ₩39,904 | -0.77% | 800 |
|---|
| 2026.06.05 | ₩42,050 | ₩42,050 | ₩39,862 | ₩39,862 | -5.20% | 4.1천 |
|---|
| 2026.06.04 | ₩42,184 | ₩42,554 | ₩42,117 | ₩42,554 | +0.88% | 800 |
|---|
| 2026.06.03 | ₩43,025 | ₩43,025 | ₩43,025 | ₩43,025 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,519 | ₩42,720 | ₩42,438 | ₩42,720 | +0.47% | 600 |
|---|
| 2026.06.01 | ₩43,417 | ₩43,417 | ₩41,916 | ₩42,097 | -3.04% | 1.2천 |
|---|
| 2026.05.29 | ₩42,385 | ₩42,425 | ₩42,385 | ₩42,425 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,197 | ₩42,264 | ₩42,197 | ₩42,251 | +0.13% | 400 |
|---|
| 2026.05.26 | ₩42,263 | ₩42,263 | ₩42,263 | ₩42,263 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,018 | ₩41,407 | ₩41,018 | ₩41,348 | +0.80% | 700 |
|---|
| 2026.05.21 | ₩39,866 | ₩40,469 | ₩39,772 | ₩40,469 | +1.51% | 400 |
|---|
| 2026.05.20 | ₩39,021 | ₩39,785 | ₩39,021 | ₩39,730 | +1.82% | 800 |
|---|
| 2026.05.19 | ₩39,067 | ₩39,067 | ₩39,067 | ₩39,067 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩40,093 | ₩40,093 | ₩39,571 | ₩39,899 | -0.48% | 2천 |
|---|
| 2026.05.15 | ₩40,696 | ₩40,918 | ₩40,696 | ₩40,766 | +0.17% | 400 |
|---|
| 2026.05.14 | ₩41,475 | ₩41,475 | ₩41,475 | ₩41,475 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩41,661 | ₩41,661 | ₩41,401 | ₩41,401 | -0.62% | 1.7천 |
|---|
| 2026.05.12 | ₩40,951 | ₩40,951 | ₩40,725 | ₩40,725 | -0.55% | 400 |
|---|
| 2026.05.11 | ₩40,871 | ₩41,246 | ₩40,817 | ₩41,141 | +0.66% | 1.7천 |
|---|
| 2026.05.08 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩39,892 | ₩39,892 | ₩39,484 | ₩39,485 | -1.02% | 500 |
|---|
| 2026.05.06 | ₩39,866 | ₩40,190 | ₩39,866 | ₩40,190 | +0.81% | 1.1천 |
|---|
| 2026.05.05 | ₩39,624 | ₩39,624 | ₩39,510 | ₩39,510 | -0.29% | 300 |
|---|
| 2026.05.04 | ₩39,115 | ₩39,115 | ₩38,899 | ₩38,899 | -0.55% | 1.3천 |
|---|
| 2026.05.01 | ₩38,910 | ₩38,910 | ₩38,910 | ₩38,910 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩38,057 | ₩38,849 | ₩38,057 | ₩38,849 | +2.08% | 400 |
|---|
| 2026.04.29 | ₩37,923 | ₩37,923 | ₩37,480 | ₩37,581 | -0.90% | 1.5천 |
|---|
| 2026.04.28 | ₩37,842 | ₩37,896 | ₩37,581 | ₩37,581 | -0.69% | 1천 |
|---|
| 2026.04.27 | ₩38,398 | ₩38,512 | ₩38,398 | ₩38,512 | +0.30% | 200 |
|---|
| 2026.04.24 | ₩38,385 | ₩38,445 | ₩38,298 | ₩38,445 | +0.16% | 700 |
|---|
| 2026.04.23 | ₩38,566 | ₩38,847 | ₩38,472 | ₩38,519 | -0.12% | 1.3천 |
|---|
| 2026.04.22 | ₩38,472 | ₩38,633 | ₩38,338 | ₩38,633 | +0.42% | 1.2천 |
|---|
| 2026.04.21 | ₩38,204 | ₩38,204 | ₩38,124 | ₩38,124 | -0.21% | 200 |
|---|
| 2026.04.20 | ₩38,311 | ₩38,485 | ₩38,284 | ₩38,485 | +0.45% | 1.1천 |
|---|
| 2026.04.17 | ₩38,660 | ₩38,673 | ₩38,597 | ₩38,597 | -0.16% | 500 |
|---|
| 2026.04.16 | ₩38,129 | ₩38,129 | ₩38,129 | ₩38,129 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,177 | ₩38,338 | ₩38,110 | ₩38,150 | -0.07% | 2천 |
|---|
| 2026.04.13 | ₩38,124 | ₩38,124 | ₩38,124 | ₩38,124 | 0.00% | 300 |
|---|
| 2026.04.10 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩36,717 | ₩36,958 | ₩36,717 | ₩36,914 | +0.54% | 400 |
|---|
| 2026.04.08 | ₩37,085 | ₩37,105 | ₩36,975 | ₩36,975 | -0.30% | 600 |
|---|
| 2026.04.07 | ₩35,310 | ₩35,584 | ₩35,123 | ₩35,584 | +0.78% | 1.3천 |
|---|
| 2026.04.06 | ₩35,859 | ₩35,859 | ₩35,687 | ₩35,687 | -0.48% | 400 |
|---|
| 2026.04.02 | ₩35,671 | ₩35,848 | ₩35,671 | ₩35,848 | +0.50% | 800 |
|---|
| 2026.04.01 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩35,042 | ₩36,002 | ₩35,042 | ₩36,002 | +2.74% | 800 |
|---|
| 2026.03.30 | ₩35,135 | ₩35,135 | ₩34,626 | ₩34,673 | -1.32% | 1.9천 |
|---|
| 2026.03.27 | ₩35,289 | ₩35,289 | ₩35,289 | ₩35,289 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,301 | ₩36,395 | ₩35,682 | ₩35,682 | -1.71% | 700 |
|---|
| 2026.03.25 | ₩36,904 | ₩37,025 | ₩36,867 | ₩36,867 | -0.10% | 2.6천 |
|---|
| 2026.03.24 | ₩36,301 | ₩36,516 | ₩36,194 | ₩36,428 | +0.35% | 9.4천 |
|---|
| 2026.03.23 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,100 | ₩36,100 | ₩35,430 | ₩35,595 | -1.40% | 1.7천 |
|---|
| 2026.03.19 | ₩35,792 | ₩36,122 | ₩35,792 | ₩36,122 | +0.92% | 300 |
|---|
| 2026.03.18 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,518 | ₩36,518 | ₩36,518 | ₩36,518 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,494 | ₩36,494 | ₩36,494 | ₩36,494 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩35,980 | ₩35,980 | ₩35,846 | ₩35,846 | -0.37% | 300 |
|---|
| 2026.03.12 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,463 | ₩36,463 | ₩36,463 | ₩36,463 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩36,194 | ₩36,194 | ₩35,852 | ₩35,852 | -0.94% | 900 |
|---|
| 2026.03.09 | ₩34,197 | ₩35,256 | ₩34,197 | ₩35,256 | +3.10% | 500 |
|---|
| 2026.03.06 | ₩34,412 | ₩34,686 | ₩34,412 | ₩34,623 | +0.62% | 800 |
|---|
| 2026.03.05 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,827 | ₩35,409 | ₩34,827 | ₩35,409 | +1.67% | 1.7천 |
|---|
| 2026.03.02 | ₩36,596 | ₩36,650 | ₩36,596 | ₩36,650 | +0.15% | 800 |
|---|
| 2026.02.27 | ₩36,730 | ₩36,939 | ₩36,730 | ₩36,939 | +0.57% | 400 |
|---|
| 2026.02.26 | ₩36,837 | ₩37,065 | ₩36,770 | ₩37,065 | +0.62% | 2.2천 |
|---|
| 2026.02.25 | ₩38,130 | ₩38,137 | ₩38,030 | ₩38,070 | -0.16% | 600 |
|---|
| 2026.02.24 | ₩37,909 | ₩37,969 | ₩37,722 | ₩37,969 | +0.16% | 4.1천 |
|---|
| 2026.02.23 | ₩37,614 | ₩37,614 | ₩37,420 | ₩37,420 | -0.52% | 1천 |
|---|
| 2026.02.20 | ₩37,092 | ₩37,427 | ₩37,092 | ₩37,424 | +0.90% | 7천 |
|---|
| 2026.02.19 | ₩37,547 | ₩37,547 | ₩37,179 | ₩37,247 | -0.80% | 1.7천 |
|---|
| 2026.02.18 | ₩37,842 | ₩38,003 | ₩37,762 | ₩37,771 | -0.19% | 1.6천 |
|---|
| 2026.02.17 | ₩38,030 | ₩38,258 | ₩37,856 | ₩38,197 | +0.44% | 4.8천 |
|---|
| 2026.02.13 | ₩38,244 | ₩38,338 | ₩37,940 | ₩37,940 | -0.80% | 4천 |
|---|
| 2026.02.12 | ₩38,653 | ₩38,653 | ₩38,016 | ₩38,144 | -1.32% | 3.1천 |
|---|
| 2026.02.11 | ₩38,291 | ₩38,740 | ₩38,110 | ₩38,681 | +1.02% | 1.3천 |
|---|
| 2026.02.10 | ₩37,614 | ₩38,095 | ₩37,614 | ₩37,923 | +0.82% | 1.2천 |
|---|
| 2026.02.09 | ₩37,815 | ₩37,896 | ₩37,789 | ₩37,896 | +0.21% | 1.3천 |
|---|
| 2026.02.06 | ₩37,105 | ₩37,338 | ₩37,105 | ₩37,338 | +0.63% | 300 |
|---|
| 2026.02.05 | ₩36,308 | ₩36,341 | ₩36,181 | ₩36,241 | -0.18% | 1.7천 |
|---|
| 2026.02.04 | ₩36,897 | ₩36,897 | ₩36,798 | ₩36,798 | -0.27% | 1.4천 |
|---|
| 2026.02.03 | ₩35,859 | ₩36,095 | ₩35,832 | ₩36,095 | +0.66% | 1.4천 |
|---|
| 2026.02.02 | ₩35,457 | ₩35,457 | ₩35,383 | ₩35,383 | -0.21% | 200 |
|---|
| 2026.01.30 | ₩35,410 | ₩35,410 | ₩35,410 | ₩35,410 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩35,624 | ₩35,899 | ₩35,624 | ₩35,899 | +0.77% | 500 |
|---|
| 2026.01.28 | ₩35,712 | ₩35,939 | ₩35,618 | ₩35,828 | +0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩35,482 | ₩35,482 | ₩35,482 | ₩35,482 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,149 | ₩35,256 | ₩35,149 | ₩35,249 | +0.29% | 700 |
|---|
| 2026.01.23 | ₩35,430 | ₩35,430 | ₩35,323 | ₩35,339 | -0.26% | 1.2천 |
|---|
| 2026.01.22 | ₩35,192 | ₩35,192 | ₩35,192 | ₩35,192 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩34,794 | ₩34,794 | ₩34,794 | ₩34,794 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,881 | ₩34,881 | ₩34,867 | ₩34,867 | -0.04% | 400 |
|---|
| 2026.01.15 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,854 | ₩34,854 | ₩34,665 | ₩34,665 | -0.54% | 200 |
|---|
| 2026.01.13 | ₩34,842 | ₩34,842 | ₩34,823 | ₩34,823 | -0.05% | 400 |
|---|
| 2026.01.12 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩34,559 | ₩34,619 | ₩34,559 | ₩34,619 | +0.17% | 300 |
|---|
| 2026.01.08 | ₩34,372 | ₩34,552 | ₩34,372 | ₩34,552 | +0.53% | 500 |
|---|
| 2026.01.07 | ₩34,398 | ₩34,558 | ₩34,385 | ₩34,488 | +0.26% | 900 |
|---|
| 2026.01.06 | ₩34,613 | ₩34,814 | ₩34,613 | ₩34,767 | +0.45% | 700 |
|---|
| 2026.01.05 | ₩34,318 | ₩34,405 | ₩34,224 | ₩34,405 | +0.25% | 700 |
|---|
| 2026.01.02 | ₩33,795 | ₩34,031 | ₩33,795 | ₩34,031 | +0.70% | 400 |
|---|
| 2025.12.31 | ₩33,434 | ₩33,434 | ₩33,346 | ₩33,350 | -0.25% | 600 |
|---|
| 2025.12.30 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,742 | ₩33,889 | ₩33,708 | ₩33,708 | -0.10% | 500 |
|---|
| 2025.12.23 | ₩33,782 | ₩33,782 | ₩33,665 | ₩33,665 | -0.35% | 200 |
|---|
| 2025.12.22 | ₩33,755 | ₩33,836 | ₩33,755 | ₩33,822 | +0.20% | 1.1천 |
|---|
| 2025.12.19 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩33,380 | ₩33,420 | ₩33,025 | ₩33,175 | -0.61% | 800 |
|---|
| 2025.12.15 | ₩33,608 | ₩33,699 | ₩33,608 | ₩33,699 | +0.27% | 500 |
|---|
| 2025.12.12 | ₩34,224 | ₩34,224 | ₩33,628 | ₩33,628 | -1.74% | 1천 |
|---|
| 2025.12.11 | ₩34,038 | ₩34,217 | ₩34,038 | ₩34,217 | +0.53% | 500 |
|---|
| 2025.12.10 | ₩33,876 | ₩34,314 | ₩33,876 | ₩34,314 | +1.29% | 200 |
|---|
| 2025.12.09 | ₩33,769 | ₩33,782 | ₩33,722 | ₩33,722 | -0.14% | 800 |
|---|
| 2025.12.08 | ₩33,567 | ₩33,574 | ₩33,567 | ₩33,574 | +0.02% | 300 |
|---|
| 2025.12.05 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,494 | ₩33,592 | ₩33,494 | ₩33,592 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩32,893 | ₩32,893 | ₩32,893 | ₩32,893 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩32,790 | ₩32,936 | ₩32,790 | ₩32,936 | +0.45% | 300 |
|---|
| 2025.11.26 | ₩32,388 | ₩32,435 | ₩32,388 | ₩32,435 | +0.14% | 300 |
|---|
| 2025.11.25 | ₩31,852 | ₩32,154 | ₩31,852 | ₩32,142 | +0.91% | 6.1천 |
|---|
| 2025.11.24 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩30,820 | ₩31,310 | ₩30,820 | ₩31,310 | +1.59% | 600 |
|---|
| 2025.11.20 | ₩31,825 | ₩31,825 | ₩31,147 | ₩31,147 | -2.13% | 400 |
|---|
| 2025.11.19 | ₩32,093 | ₩32,120 | ₩32,041 | ₩32,041 | -0.16% | 800 |
|---|
| 2025.11.18 | ₩32,160 | ₩32,300 | ₩32,160 | ₩32,300 | +0.43% | 200 |
|---|
| 2025.11.17 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,152 | ₩33,332 | ₩33,152 | ₩33,332 | +0.54% | 400 |
|---|
| 2025.11.13 | ₩34,278 | ₩34,398 | ₩33,647 | ₩33,647 | -1.84% | 1.3천 |
|---|
| 2025.11.12 | ₩34,398 | ₩34,445 | ₩34,398 | ₩34,445 | +0.14% | 800 |
|---|
| 2025.11.11 | ₩34,552 | ₩34,640 | ₩34,552 | ₩34,617 | +0.19% | 1.6천 |
|---|
| 2025.11.10 | ₩34,506 | ₩34,780 | ₩34,452 | ₩34,780 | +0.80% | 4.7천 |
|---|
| 2025.11.07 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,693 | ₩34,693 | ₩34,264 | ₩34,365 | -0.95% | 400 |
|---|
| 2025.11.05 | ₩34,104 | ₩34,733 | ₩34,104 | ₩34,674 | +1.67% | 1.3천 |
|---|
| 2025.11.04 | ₩33,970 | ₩34,070 | ₩33,846 | ₩33,846 | -0.36% | 600 |
|---|
| 2025.11.03 | ₩34,398 | ₩34,398 | ₩34,305 | ₩34,305 | -0.27% | 300 |
|---|
| 2025.10.31 | ₩34,075 | ₩34,244 | ₩34,075 | ₩34,244 | +0.50% | 300 |
|---|
| 2025.10.30 | ₩34,258 | ₩34,345 | ₩34,124 | ₩34,124 | -0.39% | 1.2천 |
|---|
| 2025.10.29 | ₩34,586 | ₩34,586 | ₩34,351 | ₩34,351 | -0.68% | 600 |
|---|
| 2025.10.28 | ₩34,492 | ₩34,492 | ₩34,479 | ₩34,479 | -0.04% | 500 |
|---|
| 2025.10.27 | ₩34,291 | ₩34,425 | ₩34,291 | ₩34,418 | +0.37% | 2.8천 |
|---|
| 2025.10.24 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,554 | ₩33,554 | ₩33,125 | ₩33,239 | -0.94% | 800 |
|---|
| 2025.10.21 | ₩33,581 | ₩33,581 | ₩33,371 | ₩33,371 | -0.63% | 600 |
|---|
| 2025.10.20 | ₩33,366 | ₩33,608 | ₩33,366 | ₩33,498 | +0.39% | 700 |
|---|
| 2025.10.17 | ₩32,978 | ₩33,132 | ₩32,964 | ₩33,132 | +0.47% | 4천 |
|---|
| 2025.10.16 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,440 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩33,259 | ₩33,326 | ₩33,259 | ₩33,326 | +0.20% | 200 |
|---|
| 2025.10.14 | ₩32,241 | ₩32,530 | ₩32,241 | ₩32,530 | +0.90% | 100 |
|---|
| 2025.10.13 | ₩32,522 | ₩32,623 | ₩32,522 | ₩32,623 | +0.31% | 4천 |
|---|
| 2025.10.10 | ₩31,785 | ₩31,890 | ₩31,785 | ₩31,890 | +0.33% | 700 |
|---|