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 | ₩156,727 | ₩156,727 | ₩155,218 | ₩155,952 | -0.49% | 1.6만 |
| 2026.10.08 | ₩156,700 | ₩156,901 | ₩154,096 | ₩154,737 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,553 | ₩157,849 | ₩156,193 | ₩157,849 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,103 | ₩158,958 | ₩157,876 | ₩158,130 | +0.02% | 1.2만 |
| 2026.10.05 | ₩155,792 | ₩157,061 | ₩155,792 | ₩156,887 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,179 | ₩156,821 | ₩155,526 | ₩155,629 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,468 | ₩154,218 | ₩152,399 | ₩154,090 | +0.41% | 7.3천 |
| 2026.09.30 | ₩152,813 | ₩153,394 | ₩152,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,479 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩152,720 | ₩152,720 | ₩151,731 | ₩151,985 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,559 | ₩152,559 | ₩150,262 | ₩151,504 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,002 | ₩154,002 | ₩152,933 | ₩153,201 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,264 | ₩153,201 | ₩151,264 | ₩153,040 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,056 | ₩154,056 | ₩152,225 | ₩153,000 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩152,800 | ₩154,396 | ₩152,800 | ₩154,122 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,262 | ₩153,234 | ₩150,262 | ₩153,120 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,390 | ₩148,405 | ₩147,009 | ₩148,405 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,255 | ₩146,836 | ₩145,466 | ₩146,588 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩143,783 | ₩144,705 | ₩142,060 | ₩143,164 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩143,703 | ₩143,717 | ₩142,741 | ₩142,876 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,341 | ₩144,184 | ₩142,074 | ₩143,409 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,348 | ₩146,713 | ₩145,954 | ₩146,081 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,678 | ₩145,547 | ₩144,439 | ₩144,439 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩146,802 | ₩147,604 | ₩146,602 | ₩146,901 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,058 | ₩148,058 | ₩146,909 | ₩147,009 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩145,961 | ₩147,069 | ₩145,961 | ₩146,969 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,176 | ₩145,440 | ₩143,176 | ₩145,293 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩142,942 | ₩143,475 | ₩142,578 | ₩143,224 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,369 | ₩144,077 | ₩142,608 | ₩143,089 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,293 | ₩145,921 | ₩145,048 | ₩145,869 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,337 | ₩147,630 | ₩145,279 | ₩145,468 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,548 | ₩147,657 | ₩146,522 | ₩147,657 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩142,942 | ₩144,264 | ₩142,808 | ₩144,051 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,463 | ₩144,084 | ₩142,741 | ₩143,449 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,009 | ₩143,009 | ₩141,205 | ₩141,940 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,026 | ₩145,026 | ₩143,329 | ₩144,478 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩143,957 | ₩144,812 | ₩143,413 | ₩143,970 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩146,709 | ₩146,709 | ₩143,222 | ₩144,140 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,562 | ₩147,483 | ₩145,239 | ₩145,934 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩150,743 | ₩151,023 | ₩149,875 | ₩149,924 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,037 | ₩151,037 | ₩149,220 | ₩149,709 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩148,739 | ₩151,411 | ₩148,739 | ₩150,664 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,207 | ₩149,394 | ₩148,646 | ₩148,806 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩147,831 | ₩147,831 | ₩146,027 | ₩146,548 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,136 | ₩148,272 | ₩146,989 | ₩146,989 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,056 | ₩147,403 | ₩146,462 | ₩147,350 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,091 | ₩146,134 | ₩143,890 | ₩145,012 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,564 | ₩147,564 | ₩145,560 | ₩145,560 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,022 | ₩147,397 | ₩143,022 | ₩146,842 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩136,984 | ₩141,018 | ₩136,984 | ₩140,604 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩137,893 | ₩139,068 | ₩135,608 | ₩137,412 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,284 | ₩135,435 | ₩132,923 | ₩135,261 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,509 | ₩132,957 | ₩129,678 | ₩129,758 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,336 | ₩133,391 | ₩130,038 | ₩132,750 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,450 | ₩136,450 | ₩132,763 | ₩134,152 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,209 | ₩136,497 | ₩134,326 | ₩134,860 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,597 | ₩137,656 | ₩135,635 | ₩136,410 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,519 | ₩139,349 | ₩137,519 | ₩138,534 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,641 | ₩139,115 | ₩137,665 | ₩139,001 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,104 | ₩138,013 | ₩136,383 | ₩136,396 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩133,872 | ₩137,472 | ₩133,578 | ₩136,209 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,228 | ₩139,228 | ₩136,851 | ₩137,539 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩142,915 | ₩142,915 | ₩139,095 | ₩141,005 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,125 | ₩142,367 | ₩140,631 | ₩141,850 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩141,726 | ₩142,307 | ₩140,110 | ₩140,751 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,476 | ₩143,837 | ₩142,661 | ₩143,583 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,327 | ₩143,730 | ₩141,072 | ₩143,449 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,080 | ₩140,805 | ₩137,906 | ₩140,738 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩139,923 | ₩140,463 | ₩137,786 | ₩139,482 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,123 | ₩142,354 | ₩140,123 | ₩141,499 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,673 | ₩142,728 | ₩137,519 | ₩138,480 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,646 | ₩142,668 | ₩141,299 | ₩141,392 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩140,831 | ₩143,636 | ₩140,831 | ₩143,396 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,081 | ₩140,698 | ₩136,584 | ₩140,671 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,265 | ₩138,968 | ₩136,825 | ₩137,318 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,434 | ₩142,434 | ₩137,559 | ₩139,602 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,030 | ₩140,738 | ₩137,759 | ₩139,135 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,549 | ₩141,980 | ₩139,471 | ₩139,883 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,669 | ₩146,882 | ₩144,085 | ₩144,852 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,386 | ₩146,308 | ₩144,531 | ₩146,081 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩144,999 | ₩145,132 | ₩142,194 | ₩142,367 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩146,936 | ₩146,936 | ₩143,650 | ₩143,650 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,146 | ₩147,083 | ₩145,146 | ₩146,829 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩141,927 | ₩142,688 | ₩140,537 | ₩141,673 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩138,868 | ₩141,980 | ₩137,991 | ₩141,766 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,284 | ₩142,584 | ₩139,001 | ₩139,121 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩145,874 | ₩146,849 | ₩137,665 | ₩142,701 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,054 | ₩146,174 | ₩144,451 | ₩144,919 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,567 | ₩149,607 | ₩142,969 | ₩143,476 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,342 | ₩152,573 | ₩150,302 | ₩151,905 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,662 | ₩157,662 | ₩154,069 | ₩154,416 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,462 | ₩158,156 | ₩156,807 | ₩157,769 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩154,950 | ₩158,557 | ₩154,296 | ₩157,969 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,262 | ₩153,641 | ₩150,262 | ₩153,641 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩145,814 | ₩148,539 | ₩145,767 | ₩148,459 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,428 | ₩146,583 | ₩145,092 | ₩145,820 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,068 | ₩147,296 | ₩145,446 | ₩146,562 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩144,839 | ₩145,979 | ₩144,238 | ₩144,852 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,274 | ₩144,264 | ₩142,274 | ₩143,837 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩140,952 | ₩143,302 | ₩140,484 | ₩143,302 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩140,952 | ₩141,967 | ₩140,177 | ₩140,818 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩142,741 | ₩142,982 | ₩140,858 | ₩142,261 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,114 | ₩143,750 | ₩141,619 | ₩142,514 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,167 | ₩144,732 | ₩142,167 | ₩144,478 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,619 | ₩141,984 | ₩140,257 | ₩141,633 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,394 | ₩142,394 | ₩139,121 | ₩141,499 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,488 | ₩143,690 | ₩142,385 | ₩143,289 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,606 | ₩143,343 | ₩141,045 | ₩143,343 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,299 | ₩142,735 | ₩140,704 | ₩141,125 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,350 | ₩140,831 | ₩139,442 | ₩140,738 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,375 | ₩139,662 | ₩138,627 | ₩139,349 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,494 | ₩139,602 | ₩138,040 | ₩138,467 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,664 | ₩138,534 | ₩136,664 | ₩137,959 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩135,996 | ₩136,109 | ₩133,845 | ₩136,089 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩134,780 | ₩135,007 | ₩133,738 | ₩135,007 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩134,767 | ₩135,715 | ₩134,126 | ₩134,979 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,690 | ₩137,278 | ₩136,370 | ₩137,171 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,250 | ₩137,385 | ₩134,994 | ₩137,225 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,624 | ₩136,644 | ₩133,151 | ₩134,874 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩136,971 | ₩138,494 | ₩136,290 | ₩138,494 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,448 | ₩136,597 | ₩134,593 | ₩135,221 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,192 | ₩134,967 | ₩133,672 | ₩134,767 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,513 | ₩135,328 | ₩134,379 | ₩134,713 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,416 | ₩133,264 | ₩131,561 | ₩132,990 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,277 | ₩131,695 | ₩129,189 | ₩131,628 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,554 | ₩128,769 | ₩127,554 | ₩128,569 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,665 | ₩126,432 | ₩122,665 | ₩126,412 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩122,985 | ₩123,586 | ₩122,225 | ₩122,798 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,693 | ₩123,693 | ₩121,663 | ₩122,745 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,538 | ₩126,899 | ₩123,366 | ₩123,787 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,501 | ₩121,850 | ₩119,205 | ₩121,850 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,127 | ₩120,848 | ₩119,873 | ₩120,594 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,493 | ₩120,100 | ₩116,306 | ₩120,073 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,232 | ₩120,047 | ₩118,217 | ₩119,098 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,730 | ₩118,076 | ₩114,730 | ₩118,056 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,331 | ₩115,687 | ₩112,633 | ₩113,421 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,266 | ₩116,266 | ₩114,464 | ₩114,570 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,258 | ₩120,140 | ₩117,495 | ₩117,495 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,050 | ₩122,418 | ₩120,541 | ₩120,915 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩121,997 | ₩121,997 | ₩119,933 | ₩120,367 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩121,930 | ₩124,094 | ₩121,930 | ₩122,865 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,544 | ₩122,544 | ₩119,512 | ₩120,153 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,222 | ₩123,626 | ₩120,755 | ₩123,105 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,693 | ₩124,131 | ₩122,625 | ₩122,625 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,041 | ₩124,769 | ₩123,800 | ₩124,027 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,212 | ₩124,441 | ₩123,119 | ₩123,613 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,733 | ₩124,528 | ₩121,716 | ₩121,943 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,415 | ₩124,922 | ₩123,413 | ₩123,439 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,483 | ₩126,231 | ₩124,368 | ₩125,149 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,044 | ₩126,044 | ₩124,441 | ₩124,588 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩122,892 | ₩125,830 | ₩122,611 | ₩125,817 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,560 | ₩126,071 | ₩123,560 | ₩124,575 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,441 | ₩126,371 | ₩123,960 | ₩125,470 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩122,798 | ₩124,855 | ₩122,471 | ₩124,254 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,006 | ₩122,661 | ₩118,911 | ₩122,024 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,552 | ₩122,932 | ₩119,552 | ₩122,678 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩119,953 | ₩121,564 | ₩119,953 | ₩121,476 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩122,878 | ₩122,878 | ₩120,883 | ₩122,504 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,609 | ₩123,386 | ₩121,369 | ₩123,119 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,272 | ₩121,102 | ₩118,444 | ₩120,648 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,670 | ₩121,670 | ₩118,884 | ₩119,405 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,556 | ₩123,760 | ₩121,556 | ₩122,558 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,104 | ₩122,892 | ₩121,596 | ₩122,464 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩121,957 | ₩123,934 | ₩121,587 | ₩122,959 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,621 | ₩122,170 | ₩119,566 | ₩121,636 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,316 | ₩122,985 | ₩120,407 | ₩121,690 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,348 | ₩124,515 | ₩120,554 | ₩121,155 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,086 | ₩127,086 | ₩123,192 | ₩124,214 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,153 | ₩127,660 | ₩125,744 | ₩125,817 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,214 | ₩127,794 | ₩123,976 | ₩126,966 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,398 | ₩124,428 | ₩121,493 | ₩124,187 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩121,810 | ₩123,092 | ₩120,033 | ₩120,461 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩126,953 | ₩126,953 | ₩121,422 | ₩123,373 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,149 | ₩132,149 | ₩125,897 | ₩127,652 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,225 | ₩132,150 | ₩130,225 | ₩130,666 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,427 | ₩132,073 | ₩129,858 | ₩130,345 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,286 | ₩134,286 | ₩129,624 | ₩132,443 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩135,742 | ₩136,036 | ₩134,446 | ₩134,553 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,475 | ₩135,648 | ₩134,914 | ₩135,061 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩133,899 | ₩135,315 | ₩133,899 | ₩134,620 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩132,830 | ₩134,393 | ₩132,830 | ₩133,672 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,126 | ₩134,126 | ₩132,736 | ₩133,297 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,322 | ₩133,070 | ₩130,392 | ₩132,069 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,536 | ₩133,511 | ₩131,441 | ₩131,481 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,303 | ₩136,537 | ₩134,720 | ₩135,315 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,278 | ₩137,278 | ₩135,475 | ₩135,542 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩136,891 | ₩136,891 | ₩134,500 | ₩135,675 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,280 | ₩138,538 | ₩137,211 | ₩137,572 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,276 | ₩138,614 | ₩136,276 | ₩138,293 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,116 | ₩137,478 | ₩135,715 | ₩137,194 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,625 | ₩137,625 | ₩135,421 | ₩135,742 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,064 | ₩138,721 | ₩137,064 | ₩137,545 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩135,835 | ₩137,572 | ₩135,648 | ₩137,318 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,250 | ₩136,410 | ₩135,268 | ₩135,542 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,185 | ₩137,278 | ₩133,738 | ₩134,433 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,372 | ₩137,372 | ₩135,615 | ₩135,702 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,412 | ₩137,999 | ₩137,078 | ₩137,078 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,211 | ₩137,919 | ₩137,118 | ₩137,478 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩138,714 | ₩138,761 | ₩138,094 | ₩138,333 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩137,946 | ₩138,667 | ₩137,946 | ₩138,467 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩136,958 | ₩138,227 | ₩136,637 | ₩138,227 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,625 | ₩137,692 | ₩137,225 | ₩137,612 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,139 | ₩136,661 | ₩134,139 | ₩136,450 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,578 | ₩134,179 | ₩132,783 | ₩133,391 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩134,807 | ₩134,807 | ₩131,227 | ₩131,321 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,244 | ₩134,973 | ₩133,244 | ₩134,617 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,557 | ₩136,557 | ₩134,005 | ₩134,059 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,095 | ₩139,095 | ₩135,368 | ₩136,129 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩139,870 | ₩140,952 | ₩138,243 | ₩140,464 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩140,885 | ₩142,314 | ₩140,257 | ₩141,913 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,036 | ₩140,960 | ₩139,967 | ₩140,831 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,511 | ₩141,152 | ₩139,789 | ₩140,457 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,641 | ₩139,883 | ₩138,641 | ₩139,616 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,559 | ₩138,053 | ₩136,884 | ₩138,053 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩135,809 | ₩137,131 | ₩135,376 | ₩137,104 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,584 | ₩137,919 | ₩136,383 | ₩136,423 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,221 | ₩136,250 | ₩134,346 | ₩135,528 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,588 | ₩136,290 | ₩135,234 | ₩136,290 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,034 | ₩135,715 | ₩134,330 | ₩135,114 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,182 | ₩134,099 | ₩130,479 | ₩133,805 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,571 | ₩132,990 | ₩129,571 | ₩132,643 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,328 | ₩130,038 | ₩125,824 | ₩128,449 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩135,862 | ₩136,129 | ₩128,208 | ₩128,502 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩131,788 | ₩133,631 | ₩130,906 | ₩132,336 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,309 | ₩133,004 | ₩130,372 | ₩131,561 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,259 | ₩135,668 | ₩132,296 | ₩133,565 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,362 | ₩136,302 | ₩132,269 | ₩135,181 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,625 | ₩137,625 | ₩134,206 | ₩134,673 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,016 | ₩140,097 | ₩137,866 | ₩138,641 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,496 | ₩139,669 | ₩138,339 | ₩139,402 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,175 | ₩140,484 | ₩138,494 | ₩140,270 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,528 | ₩136,557 | ₩133,212 | ₩136,530 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,057 | ₩140,057 | ₩136,276 | ₩136,784 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,549 | ₩140,711 | ₩138,828 | ₩139,870 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩140,791 | ₩142,127 | ₩139,342 | ₩139,669 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,665 | ₩144,895 | ₩143,289 | ₩144,144 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,331 | ₩144,331 | ₩142,323 | ₩143,262 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,249 | ₩143,463 | ₩141,948 | ₩141,980 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,117 | ₩144,347 | ₩142,811 | ₩144,224 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩142,808 | ₩143,864 | ₩142,261 | ₩143,262 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,700 | ₩142,261 | ₩141,464 | ₩142,074 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,268 | ₩140,183 | ₩138,988 | ₩139,723 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,089 | ₩137,999 | ₩136,089 | ₩137,746 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩137,946 | ₩137,946 | ₩134,887 | ₩136,250 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,572 | ₩138,173 | ₩136,984 | ₩137,786 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩136,757 | ₩137,772 | ₩136,701 | ₩137,398 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,495 | ₩136,383 | ₩134,420 | ₩135,942 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,665 | ₩138,253 | ₩135,703 | ₩136,196 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,665 | ₩137,982 | ₩135,315 | ₩136,437 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,635 | ₩137,185 | ₩134,128 | ₩135,889 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,118 | ₩137,692 | ₩135,902 | ₩137,398 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,295 | ₩139,744 | ₩133,658 | ₩133,658 | -4.05% | 9.4만 |
|---|