시장 데이터를 불러오는 중
전체 종목
iShares U.S. Tech Independence Focused ETF 과거 주가
iShares U.S. Tech Independence Focused ETF · IETC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Tech Independence Focused ETF · IETC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,225 | ₩157,225 | ₩155,710 | ₩156,447 | -0.49% | 1.6만 |
| 2026.10.08 | ₩157,198 | ₩157,399 | ₩154,585 | ₩155,228 | -1.25% | 1.1만 |
| 2026.10.07 | ₩157,050 | ₩158,350 | ₩156,689 | ₩158,350 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,605 | ₩159,462 | ₩158,377 | ₩158,632 | +0.02% | 1.2만 |
| 2026.10.05 | ₩156,287 | ₩157,560 | ₩156,287 | ₩157,385 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,675 | ₩157,318 | ₩156,020 | ₩156,123 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,955 | ₩154,708 | ₩152,883 | ₩154,579 | +0.41% | 7.3천 |
| 2026.09.30 | ₩153,298 | ₩153,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,963 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩153,204 | ₩153,204 | ₩152,213 | ₩152,467 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩153,044 | ₩153,044 | ₩150,739 | ₩151,985 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,491 | ₩154,491 | ₩153,419 | ₩153,687 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,744 | ₩153,687 | ₩151,744 | ₩153,526 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,545 | ₩154,545 | ₩152,709 | ₩153,486 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩153,285 | ₩154,886 | ₩153,285 | ₩154,612 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,739 | ₩153,720 | ₩150,739 | ₩153,606 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,858 | ₩148,876 | ₩147,476 | ₩148,876 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,719 | ₩147,302 | ₩145,928 | ₩147,054 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩144,240 | ₩145,164 | ₩142,511 | ₩143,618 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩144,159 | ₩144,173 | ₩143,195 | ₩143,330 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,793 | ₩144,642 | ₩142,525 | ₩143,865 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,813 | ₩147,178 | ₩146,417 | ₩146,545 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩145,138 | ₩146,009 | ₩144,898 | ₩144,898 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩147,268 | ₩148,072 | ₩147,067 | ₩147,367 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,528 | ₩148,528 | ₩147,375 | ₩147,476 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩146,424 | ₩147,536 | ₩146,424 | ₩147,436 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,630 | ₩145,901 | ₩143,630 | ₩145,754 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩143,396 | ₩143,930 | ₩143,031 | ₩143,678 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,824 | ₩144,535 | ₩143,061 | ₩143,543 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,754 | ₩146,384 | ₩145,509 | ₩146,332 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,804 | ₩148,099 | ₩145,741 | ₩145,930 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩147,014 | ₩148,126 | ₩146,987 | ₩148,126 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩143,396 | ₩144,722 | ₩143,262 | ₩144,508 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,918 | ₩144,541 | ₩143,195 | ₩143,905 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,463 | ₩143,463 | ₩141,654 | ₩142,391 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,486 | ₩145,486 | ₩143,784 | ₩144,937 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩144,414 | ₩145,272 | ₩143,869 | ₩144,427 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩147,174 | ₩147,174 | ₩143,677 | ₩144,598 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩147,027 | ₩147,952 | ₩145,700 | ₩146,397 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩151,221 | ₩151,503 | ₩150,350 | ₩150,400 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,516 | ₩151,516 | ₩149,694 | ₩150,184 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩149,211 | ₩151,891 | ₩149,211 | ₩151,142 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,680 | ₩149,868 | ₩149,117 | ₩149,278 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩148,300 | ₩148,300 | ₩146,491 | ₩147,014 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,603 | ₩148,742 | ₩147,456 | ₩147,456 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,523 | ₩147,871 | ₩146,926 | ₩147,818 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,548 | ₩146,598 | ₩144,347 | ₩145,473 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩148,032 | ₩148,032 | ₩146,022 | ₩146,022 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,476 | ₩147,865 | ₩143,476 | ₩147,308 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩137,419 | ₩141,466 | ₩137,419 | ₩141,051 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩138,330 | ₩139,509 | ₩136,039 | ₩137,848 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,707 | ₩135,865 | ₩133,345 | ₩135,690 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,930 | ₩133,379 | ₩130,089 | ₩130,170 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,756 | ₩133,814 | ₩130,451 | ₩133,171 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,883 | ₩136,883 | ₩133,185 | ₩134,578 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,642 | ₩136,930 | ₩134,752 | ₩135,288 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩137,030 | ₩138,093 | ₩136,066 | ₩136,843 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,955 | ₩139,791 | ₩137,955 | ₩138,973 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩139,081 | ₩139,556 | ₩138,102 | ₩139,442 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,540 | ₩138,451 | ₩136,816 | ₩136,829 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩134,297 | ₩137,908 | ₩134,002 | ₩136,642 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,670 | ₩139,670 | ₩137,285 | ₩137,975 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩143,369 | ₩143,369 | ₩139,536 | ₩141,453 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,573 | ₩142,819 | ₩141,077 | ₩142,301 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩142,176 | ₩142,759 | ₩140,555 | ₩141,198 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,932 | ₩144,293 | ₩143,114 | ₩144,039 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,779 | ₩144,186 | ₩141,520 | ₩143,905 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,518 | ₩141,252 | ₩138,344 | ₩141,185 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩140,367 | ₩140,908 | ₩138,223 | ₩139,925 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,568 | ₩142,806 | ₩140,568 | ₩141,948 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩142,123 | ₩143,181 | ₩137,955 | ₩138,920 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩142,096 | ₩143,121 | ₩141,747 | ₩141,841 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩141,278 | ₩144,092 | ₩141,278 | ₩143,851 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,523 | ₩141,144 | ₩137,017 | ₩141,118 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,700 | ₩139,409 | ₩137,260 | ₩137,754 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,886 | ₩142,886 | ₩137,995 | ₩140,045 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,474 | ₩141,185 | ₩138,196 | ₩139,576 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,992 | ₩142,431 | ₩139,914 | ₩140,327 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩147,134 | ₩147,349 | ₩144,543 | ₩145,312 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,848 | ₩146,772 | ₩144,990 | ₩146,545 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩145,459 | ₩145,593 | ₩142,645 | ₩142,819 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩147,402 | ₩147,402 | ₩144,106 | ₩144,106 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,607 | ₩147,550 | ₩145,607 | ₩147,295 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩142,377 | ₩143,141 | ₩140,984 | ₩142,123 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩139,308 | ₩142,431 | ₩138,429 | ₩142,216 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,729 | ₩143,036 | ₩139,442 | ₩139,563 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩146,337 | ₩147,315 | ₩138,102 | ₩143,154 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,518 | ₩146,638 | ₩144,910 | ₩145,379 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩150,042 | ₩150,082 | ₩143,422 | ₩143,932 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,819 | ₩153,057 | ₩150,779 | ₩152,387 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩158,163 | ₩158,163 | ₩154,558 | ₩154,906 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,962 | ₩158,658 | ₩157,305 | ₩158,270 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩155,442 | ₩159,060 | ₩154,786 | ₩158,471 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,739 | ₩154,129 | ₩150,739 | ₩154,129 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩146,277 | ₩149,010 | ₩146,230 | ₩148,930 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,893 | ₩147,048 | ₩145,553 | ₩146,283 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,531 | ₩147,764 | ₩145,908 | ₩147,027 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩145,298 | ₩146,443 | ₩144,695 | ₩145,312 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,726 | ₩144,722 | ₩142,726 | ₩144,293 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩141,399 | ₩143,757 | ₩140,930 | ₩143,757 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩141,399 | ₩142,417 | ₩140,622 | ₩141,265 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩143,195 | ₩143,436 | ₩141,305 | ₩142,712 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,565 | ₩144,206 | ₩142,069 | ₩142,967 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,618 | ₩145,191 | ₩142,618 | ₩144,937 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩142,069 | ₩142,435 | ₩140,702 | ₩142,082 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,846 | ₩142,846 | ₩139,563 | ₩141,948 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,940 | ₩144,146 | ₩142,837 | ₩143,744 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩142,056 | ₩143,798 | ₩141,493 | ₩143,798 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,747 | ₩143,188 | ₩141,151 | ₩141,573 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,796 | ₩141,278 | ₩139,885 | ₩141,185 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,818 | ₩140,106 | ₩139,067 | ₩139,791 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,933 | ₩140,045 | ₩138,478 | ₩138,906 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩137,097 | ₩138,973 | ₩137,097 | ₩138,397 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩136,427 | ₩136,541 | ₩134,270 | ₩136,521 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩135,208 | ₩135,436 | ₩134,163 | ₩135,436 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩135,195 | ₩136,146 | ₩134,551 | ₩135,408 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩137,124 | ₩137,714 | ₩136,803 | ₩137,607 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,682 | ₩137,821 | ₩135,422 | ₩137,660 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩137,057 | ₩137,077 | ₩133,573 | ₩135,302 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩137,406 | ₩138,933 | ₩136,722 | ₩138,933 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,878 | ₩137,030 | ₩135,020 | ₩135,650 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,618 | ₩135,396 | ₩134,096 | ₩135,195 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,940 | ₩135,757 | ₩134,806 | ₩135,141 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,836 | ₩133,687 | ₩131,979 | ₩133,412 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,687 | ₩132,113 | ₩129,599 | ₩132,046 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,959 | ₩129,178 | ₩127,959 | ₩128,977 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩123,054 | ₩126,833 | ₩123,054 | ₩126,813 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩123,376 | ₩123,979 | ₩122,613 | ₩123,188 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩124,086 | ₩124,086 | ₩122,049 | ₩123,134 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,940 | ₩127,302 | ₩123,758 | ₩124,180 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,883 | ₩122,237 | ₩119,583 | ₩122,237 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,508 | ₩121,232 | ₩120,253 | ₩120,977 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,863 | ₩120,481 | ₩116,676 | ₩120,454 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,610 | ₩120,428 | ₩118,592 | ₩119,476 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩115,094 | ₩118,451 | ₩115,094 | ₩118,431 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,697 | ₩116,054 | ₩112,990 | ₩113,781 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,635 | ₩116,635 | ₩114,828 | ₩114,934 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,637 | ₩120,521 | ₩117,868 | ₩117,868 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,438 | ₩122,806 | ₩120,923 | ₩121,299 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩122,384 | ₩122,384 | ₩120,314 | ₩120,749 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩122,317 | ₩124,488 | ₩122,317 | ₩123,255 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,933 | ₩122,933 | ₩119,892 | ₩120,535 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,607 | ₩124,019 | ₩121,138 | ₩123,496 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩124,086 | ₩124,525 | ₩123,014 | ₩123,014 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,434 | ₩125,165 | ₩124,193 | ₩124,421 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,603 | ₩124,836 | ₩123,510 | ₩124,005 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩124,126 | ₩124,923 | ₩122,103 | ₩122,330 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,809 | ₩125,319 | ₩123,804 | ₩123,831 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,881 | ₩126,632 | ₩124,763 | ₩125,546 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,444 | ₩126,444 | ₩124,836 | ₩124,984 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩123,282 | ₩126,230 | ₩123,000 | ₩126,216 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,952 | ₩126,471 | ₩123,952 | ₩124,970 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,836 | ₩126,773 | ₩124,354 | ₩125,868 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩123,188 | ₩125,252 | ₩122,860 | ₩124,649 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,387 | ₩123,050 | ₩119,289 | ₩122,411 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,932 | ₩123,322 | ₩119,932 | ₩123,067 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩120,334 | ₩121,950 | ₩120,334 | ₩121,861 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩123,268 | ₩123,268 | ₩121,266 | ₩122,893 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,995 | ₩123,778 | ₩121,754 | ₩123,510 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,650 | ₩121,486 | ₩118,820 | ₩121,031 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩122,056 | ₩122,056 | ₩119,262 | ₩119,784 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,942 | ₩124,153 | ₩121,942 | ₩122,947 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,491 | ₩123,282 | ₩121,982 | ₩122,853 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩122,344 | ₩124,327 | ₩121,973 | ₩123,349 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩121,004 | ₩122,558 | ₩119,945 | ₩122,022 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,701 | ₩123,376 | ₩120,789 | ₩122,076 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,742 | ₩124,910 | ₩120,937 | ₩121,540 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,490 | ₩127,490 | ₩123,583 | ₩124,608 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,557 | ₩128,066 | ₩126,143 | ₩126,216 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,608 | ₩128,200 | ₩124,370 | ₩127,369 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,786 | ₩124,823 | ₩121,879 | ₩124,582 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩122,196 | ₩123,483 | ₩120,414 | ₩120,843 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩127,356 | ₩127,356 | ₩121,808 | ₩123,764 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,568 | ₩132,568 | ₩126,297 | ₩128,058 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,639 | ₩132,570 | ₩130,639 | ₩131,081 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,845 | ₩132,492 | ₩130,270 | ₩130,759 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,712 | ₩134,712 | ₩130,036 | ₩132,863 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩136,173 | ₩136,468 | ₩134,873 | ₩134,980 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,905 | ₩136,079 | ₩135,342 | ₩135,489 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩134,324 | ₩135,744 | ₩134,324 | ₩135,047 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩133,252 | ₩134,819 | ₩133,252 | ₩134,096 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,551 | ₩134,551 | ₩133,158 | ₩133,721 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,742 | ₩133,493 | ₩130,806 | ₩132,488 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,957 | ₩133,935 | ₩131,858 | ₩131,898 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,736 | ₩136,970 | ₩135,148 | ₩135,744 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,714 | ₩137,714 | ₩135,905 | ₩135,972 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩137,325 | ₩137,325 | ₩134,927 | ₩136,106 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,719 | ₩138,977 | ₩137,647 | ₩138,009 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,709 | ₩139,054 | ₩136,709 | ₩138,732 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,548 | ₩137,915 | ₩136,146 | ₩137,629 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩138,062 | ₩138,062 | ₩135,851 | ₩136,173 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,499 | ₩139,161 | ₩137,499 | ₩137,982 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩136,267 | ₩138,009 | ₩136,079 | ₩137,754 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,682 | ₩136,843 | ₩135,697 | ₩135,972 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,620 | ₩137,714 | ₩134,163 | ₩134,860 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,808 | ₩137,808 | ₩136,046 | ₩136,133 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,848 | ₩138,437 | ₩137,513 | ₩137,513 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,647 | ₩138,357 | ₩137,553 | ₩137,915 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩139,154 | ₩139,201 | ₩138,533 | ₩138,772 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩138,384 | ₩139,107 | ₩138,384 | ₩138,906 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩137,392 | ₩138,665 | ₩137,071 | ₩138,665 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩138,062 | ₩138,129 | ₩137,660 | ₩138,049 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,565 | ₩137,095 | ₩134,565 | ₩136,883 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩134,002 | ₩134,605 | ₩133,205 | ₩133,814 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩135,235 | ₩135,235 | ₩131,644 | ₩131,737 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,667 | ₩135,401 | ₩133,667 | ₩135,045 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,990 | ₩136,990 | ₩134,431 | ₩134,484 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,536 | ₩139,536 | ₩135,798 | ₩136,561 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩140,313 | ₩141,399 | ₩138,681 | ₩140,910 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩141,332 | ₩142,766 | ₩140,702 | ₩142,364 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,481 | ₩141,407 | ₩140,411 | ₩141,278 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,957 | ₩141,600 | ₩140,233 | ₩140,903 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩139,081 | ₩140,327 | ₩139,081 | ₩140,059 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,995 | ₩138,491 | ₩137,319 | ₩138,491 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩136,240 | ₩137,566 | ₩135,806 | ₩137,540 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩137,017 | ₩138,357 | ₩136,816 | ₩136,856 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,650 | ₩136,682 | ₩134,773 | ₩135,958 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩136,019 | ₩136,722 | ₩135,664 | ₩136,722 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,463 | ₩136,146 | ₩134,756 | ₩135,543 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,602 | ₩134,525 | ₩130,893 | ₩134,230 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,982 | ₩133,412 | ₩129,982 | ₩133,064 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,736 | ₩130,451 | ₩126,223 | ₩128,856 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩136,293 | ₩136,561 | ₩128,615 | ₩128,910 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩132,206 | ₩134,056 | ₩131,322 | ₩132,756 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,729 | ₩133,426 | ₩130,786 | ₩131,979 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,685 | ₩136,099 | ₩132,716 | ₩133,989 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,783 | ₩136,734 | ₩132,689 | ₩135,610 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩138,062 | ₩138,062 | ₩134,632 | ₩135,101 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,461 | ₩140,541 | ₩138,303 | ₩139,081 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,938 | ₩140,112 | ₩138,778 | ₩139,844 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,617 | ₩140,930 | ₩138,933 | ₩140,716 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,958 | ₩136,990 | ₩133,635 | ₩136,963 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,501 | ₩140,501 | ₩136,709 | ₩137,218 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,992 | ₩141,158 | ₩139,268 | ₩140,313 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩141,238 | ₩142,578 | ₩139,784 | ₩140,112 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩145,124 | ₩145,355 | ₩143,744 | ₩144,602 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,789 | ₩144,789 | ₩142,775 | ₩143,717 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,704 | ₩143,918 | ₩142,399 | ₩142,431 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,575 | ₩144,805 | ₩143,264 | ₩144,682 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩143,262 | ₩144,320 | ₩142,712 | ₩143,717 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩142,149 | ₩142,712 | ₩141,913 | ₩142,525 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,710 | ₩140,628 | ₩139,429 | ₩140,166 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,521 | ₩138,437 | ₩136,521 | ₩138,183 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩138,384 | ₩138,384 | ₩135,315 | ₩136,682 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩138,009 | ₩138,612 | ₩137,419 | ₩138,223 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩137,191 | ₩138,210 | ₩137,135 | ₩137,834 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,925 | ₩136,816 | ₩134,846 | ₩136,374 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩138,102 | ₩138,692 | ₩136,134 | ₩136,628 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩138,102 | ₩138,420 | ₩135,744 | ₩136,870 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩136,066 | ₩137,620 | ₩134,554 | ₩136,320 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,553 | ₩138,129 | ₩136,334 | ₩137,834 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,737 | ₩140,188 | ₩134,082 | ₩134,082 | -4.05% | 9.4만 |
|---|