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 | ₩156,774 | ₩156,774 | ₩155,264 | ₩155,999 | -0.49% | 1.6만 |
| 2026.10.08 | ₩156,747 | ₩156,948 | ₩154,142 | ₩154,783 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,600 | ₩157,896 | ₩156,240 | ₩157,896 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,150 | ₩159,005 | ₩157,923 | ₩158,177 | +0.02% | 1.2만 |
| 2026.10.05 | ₩155,839 | ₩157,108 | ₩155,839 | ₩156,934 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,226 | ₩156,868 | ₩155,573 | ₩155,676 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,514 | ₩154,265 | ₩152,445 | ₩154,136 | +0.41% | 7.3천 |
| 2026.09.30 | ₩152,859 | ₩153,440 | ₩152,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,525 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩152,765 | ₩152,765 | ₩151,777 | ₩152,031 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,605 | ₩152,605 | ₩150,307 | ₩151,550 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,048 | ₩154,048 | ₩152,979 | ₩153,246 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,309 | ₩153,246 | ₩151,309 | ₩153,086 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,102 | ₩154,102 | ₩152,271 | ₩153,046 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩152,846 | ₩154,442 | ₩152,846 | ₩154,168 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,307 | ₩153,280 | ₩150,307 | ₩153,166 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,434 | ₩148,450 | ₩147,053 | ₩148,450 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,298 | ₩146,880 | ₩145,510 | ₩146,632 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩143,826 | ₩144,748 | ₩142,103 | ₩143,206 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩143,746 | ₩143,760 | ₩142,784 | ₩142,919 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,383 | ₩144,227 | ₩142,116 | ₩143,452 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,392 | ₩146,757 | ₩145,998 | ₩146,125 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,722 | ₩145,590 | ₩144,482 | ₩144,482 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩146,846 | ₩147,648 | ₩146,646 | ₩146,945 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,102 | ₩148,102 | ₩146,953 | ₩147,053 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩146,004 | ₩147,113 | ₩146,004 | ₩147,013 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,218 | ₩145,483 | ₩143,218 | ₩145,336 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩142,985 | ₩143,518 | ₩142,621 | ₩143,267 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,412 | ₩144,120 | ₩142,651 | ₩143,132 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,336 | ₩145,964 | ₩145,092 | ₩145,912 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,381 | ₩147,675 | ₩145,323 | ₩145,511 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,592 | ₩147,701 | ₩146,566 | ₩147,701 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩142,985 | ₩144,307 | ₩142,851 | ₩144,094 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,506 | ₩144,127 | ₩142,784 | ₩143,492 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,051 | ₩143,051 | ₩141,248 | ₩141,982 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,069 | ₩145,069 | ₩143,372 | ₩144,521 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩144,000 | ₩144,855 | ₩143,456 | ₩144,013 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩146,753 | ₩146,753 | ₩143,265 | ₩144,183 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,606 | ₩147,528 | ₩145,283 | ₩145,978 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩150,788 | ₩151,069 | ₩149,919 | ₩149,969 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,082 | ₩151,082 | ₩149,265 | ₩149,754 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩148,784 | ₩151,456 | ₩148,784 | ₩150,709 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,251 | ₩149,438 | ₩148,690 | ₩148,850 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩147,875 | ₩147,875 | ₩146,071 | ₩146,592 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,180 | ₩148,316 | ₩147,033 | ₩147,033 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,100 | ₩147,447 | ₩146,505 | ₩147,394 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,134 | ₩146,178 | ₩143,933 | ₩145,056 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,608 | ₩147,608 | ₩145,604 | ₩145,604 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,065 | ₩147,441 | ₩143,065 | ₩146,886 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩137,025 | ₩141,061 | ₩137,025 | ₩140,646 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩137,934 | ₩139,110 | ₩135,649 | ₩137,453 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,324 | ₩135,475 | ₩132,963 | ₩135,302 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,549 | ₩132,997 | ₩129,716 | ₩129,797 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,375 | ₩133,431 | ₩130,077 | ₩132,790 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,491 | ₩136,491 | ₩132,803 | ₩134,193 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,250 | ₩136,538 | ₩134,366 | ₩134,901 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,638 | ₩137,697 | ₩135,676 | ₩136,451 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,560 | ₩139,390 | ₩137,560 | ₩138,575 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,682 | ₩139,156 | ₩137,707 | ₩139,043 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,146 | ₩138,054 | ₩136,424 | ₩136,437 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩133,912 | ₩137,513 | ₩133,618 | ₩136,250 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,270 | ₩139,270 | ₩136,892 | ₩137,580 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩142,958 | ₩142,958 | ₩139,136 | ₩141,047 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,167 | ₩142,410 | ₩140,673 | ₩141,893 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩141,769 | ₩142,350 | ₩140,152 | ₩140,793 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,519 | ₩143,880 | ₩142,704 | ₩143,626 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,370 | ₩143,773 | ₩141,114 | ₩143,492 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,121 | ₩140,847 | ₩137,947 | ₩140,780 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩139,965 | ₩140,505 | ₩137,827 | ₩139,524 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,165 | ₩142,397 | ₩140,165 | ₩141,542 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,715 | ₩142,771 | ₩137,560 | ₩138,522 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,689 | ₩142,711 | ₩141,341 | ₩141,435 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩140,873 | ₩143,679 | ₩140,873 | ₩143,439 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,123 | ₩140,740 | ₩136,624 | ₩140,713 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,306 | ₩139,009 | ₩136,866 | ₩137,359 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,477 | ₩142,477 | ₩137,600 | ₩139,644 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,072 | ₩140,780 | ₩137,800 | ₩139,177 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,591 | ₩142,023 | ₩139,513 | ₩139,925 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,713 | ₩146,926 | ₩144,128 | ₩144,895 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,430 | ₩146,352 | ₩144,575 | ₩146,125 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩145,042 | ₩145,176 | ₩142,236 | ₩142,410 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩146,980 | ₩146,980 | ₩143,693 | ₩143,693 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,189 | ₩147,127 | ₩145,189 | ₩146,873 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩141,969 | ₩142,731 | ₩140,579 | ₩141,715 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩138,909 | ₩142,023 | ₩138,033 | ₩141,809 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,326 | ₩142,627 | ₩139,043 | ₩139,163 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩145,918 | ₩146,893 | ₩137,707 | ₩142,744 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,098 | ₩146,218 | ₩144,495 | ₩144,962 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,612 | ₩149,652 | ₩143,011 | ₩143,519 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,387 | ₩152,618 | ₩150,347 | ₩151,950 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,709 | ₩157,709 | ₩154,115 | ₩154,462 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,509 | ₩158,204 | ₩156,854 | ₩157,816 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩154,997 | ₩158,605 | ₩154,342 | ₩158,017 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,307 | ₩153,687 | ₩150,307 | ₩153,687 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩145,857 | ₩148,583 | ₩145,811 | ₩148,503 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,472 | ₩146,627 | ₩145,136 | ₩145,864 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,111 | ₩147,341 | ₩145,490 | ₩146,606 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩144,882 | ₩146,023 | ₩144,281 | ₩144,895 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,317 | ₩144,307 | ₩142,317 | ₩143,880 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩140,994 | ₩143,345 | ₩140,526 | ₩143,345 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩140,994 | ₩142,009 | ₩140,219 | ₩140,860 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩142,784 | ₩143,025 | ₩140,900 | ₩142,303 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,156 | ₩143,793 | ₩141,662 | ₩142,557 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,210 | ₩144,775 | ₩142,210 | ₩144,521 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,662 | ₩142,027 | ₩140,299 | ₩141,675 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,437 | ₩142,437 | ₩139,163 | ₩141,542 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,530 | ₩143,733 | ₩142,427 | ₩143,332 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,648 | ₩143,385 | ₩141,087 | ₩143,385 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,341 | ₩142,778 | ₩140,747 | ₩141,167 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,392 | ₩140,873 | ₩139,484 | ₩140,780 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,417 | ₩139,704 | ₩138,669 | ₩139,390 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,535 | ₩139,644 | ₩138,081 | ₩138,508 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,705 | ₩138,575 | ₩136,705 | ₩138,001 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩136,036 | ₩136,150 | ₩133,885 | ₩136,130 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩134,821 | ₩135,048 | ₩133,778 | ₩135,048 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩134,807 | ₩135,756 | ₩134,166 | ₩135,020 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,731 | ₩137,319 | ₩136,411 | ₩137,212 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,290 | ₩137,426 | ₩135,034 | ₩137,266 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,664 | ₩136,685 | ₩133,190 | ₩134,914 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩137,012 | ₩138,535 | ₩136,330 | ₩138,535 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,489 | ₩136,638 | ₩134,633 | ₩135,262 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,233 | ₩135,008 | ₩133,712 | ₩134,807 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,553 | ₩135,368 | ₩134,420 | ₩134,754 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,456 | ₩133,304 | ₩131,600 | ₩133,030 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,315 | ₩131,734 | ₩129,227 | ₩131,667 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,592 | ₩128,808 | ₩127,592 | ₩128,607 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,701 | ₩126,469 | ₩122,701 | ₩126,449 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩123,022 | ₩123,623 | ₩122,262 | ₩122,835 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,730 | ₩123,730 | ₩121,699 | ₩122,782 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,576 | ₩126,937 | ₩123,403 | ₩123,824 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,537 | ₩121,886 | ₩119,241 | ₩121,886 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,163 | ₩120,884 | ₩119,909 | ₩120,630 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,528 | ₩120,136 | ₩116,341 | ₩120,109 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,267 | ₩120,083 | ₩118,252 | ₩119,134 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,764 | ₩118,112 | ₩114,764 | ₩118,092 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,366 | ₩115,721 | ₩112,667 | ₩113,455 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,301 | ₩116,301 | ₩114,499 | ₩114,604 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,294 | ₩120,176 | ₩117,530 | ₩117,530 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,087 | ₩122,454 | ₩120,577 | ₩120,951 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩122,033 | ₩122,033 | ₩119,969 | ₩120,403 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩121,967 | ₩124,131 | ₩121,967 | ₩122,902 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,581 | ₩122,581 | ₩119,548 | ₩120,189 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,258 | ₩123,663 | ₩120,791 | ₩123,142 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,730 | ₩124,169 | ₩122,661 | ₩122,661 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,078 | ₩124,806 | ₩123,837 | ₩124,064 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,249 | ₩124,479 | ₩123,156 | ₩123,650 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,770 | ₩124,565 | ₩121,753 | ₩121,980 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,452 | ₩124,960 | ₩123,450 | ₩123,476 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,521 | ₩126,269 | ₩124,405 | ₩125,187 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,082 | ₩126,082 | ₩124,479 | ₩124,626 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩122,929 | ₩125,868 | ₩122,648 | ₩125,855 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,597 | ₩126,109 | ₩123,597 | ₩124,612 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,479 | ₩126,409 | ₩123,998 | ₩125,507 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩122,835 | ₩124,893 | ₩122,508 | ₩124,291 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,042 | ₩122,697 | ₩118,947 | ₩122,060 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,588 | ₩122,969 | ₩119,588 | ₩122,715 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩119,989 | ₩121,600 | ₩119,989 | ₩121,512 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩122,915 | ₩122,915 | ₩120,919 | ₩122,541 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,646 | ₩123,423 | ₩121,405 | ₩123,156 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,308 | ₩121,138 | ₩118,479 | ₩120,684 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,706 | ₩121,706 | ₩118,920 | ₩119,441 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,592 | ₩123,797 | ₩121,592 | ₩122,595 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,140 | ₩122,929 | ₩121,632 | ₩122,501 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩121,993 | ₩123,971 | ₩121,623 | ₩122,995 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,657 | ₩122,207 | ₩119,601 | ₩121,673 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,352 | ₩123,022 | ₩120,443 | ₩121,726 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,385 | ₩124,552 | ₩120,590 | ₩121,192 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,124 | ₩127,124 | ₩123,229 | ₩124,251 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,191 | ₩127,699 | ₩125,781 | ₩125,855 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,251 | ₩127,832 | ₩124,014 | ₩127,004 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,434 | ₩124,465 | ₩121,530 | ₩124,225 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩121,846 | ₩123,129 | ₩120,069 | ₩120,497 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩126,991 | ₩126,991 | ₩121,459 | ₩123,410 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,188 | ₩132,188 | ₩125,935 | ₩127,691 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,264 | ₩132,190 | ₩130,264 | ₩130,705 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,467 | ₩132,112 | ₩129,897 | ₩130,384 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,326 | ₩134,326 | ₩129,663 | ₩132,482 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩135,783 | ₩136,077 | ₩134,487 | ₩134,593 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,515 | ₩135,689 | ₩134,954 | ₩135,101 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩133,939 | ₩135,355 | ₩133,939 | ₩134,660 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩132,870 | ₩134,433 | ₩132,870 | ₩133,712 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,166 | ₩134,166 | ₩132,776 | ₩133,337 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,362 | ₩133,110 | ₩130,431 | ₩132,108 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,576 | ₩133,551 | ₩131,480 | ₩131,520 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,344 | ₩136,578 | ₩134,760 | ₩135,355 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,319 | ₩137,319 | ₩135,515 | ₩135,582 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩136,932 | ₩136,932 | ₩134,540 | ₩135,716 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,321 | ₩138,579 | ₩137,252 | ₩137,613 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,317 | ₩138,655 | ₩136,317 | ₩138,335 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,157 | ₩137,520 | ₩135,756 | ₩137,235 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,667 | ₩137,667 | ₩135,462 | ₩135,783 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,105 | ₩138,762 | ₩137,105 | ₩137,586 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩135,876 | ₩137,613 | ₩135,689 | ₩137,359 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,290 | ₩136,451 | ₩135,308 | ₩135,582 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,226 | ₩137,319 | ₩133,778 | ₩134,473 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,413 | ₩137,413 | ₩135,656 | ₩135,743 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,453 | ₩138,041 | ₩137,119 | ₩137,119 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,252 | ₩137,961 | ₩137,159 | ₩137,520 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩138,756 | ₩138,802 | ₩138,136 | ₩138,375 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩137,987 | ₩138,709 | ₩137,987 | ₩138,508 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩136,999 | ₩138,268 | ₩136,678 | ₩138,268 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,667 | ₩137,733 | ₩137,266 | ₩137,653 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,179 | ₩136,702 | ₩134,179 | ₩136,491 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,618 | ₩134,219 | ₩132,823 | ₩133,431 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩134,847 | ₩134,847 | ₩131,266 | ₩131,360 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,284 | ₩135,013 | ₩133,284 | ₩134,658 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,598 | ₩136,598 | ₩134,046 | ₩134,099 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,136 | ₩139,136 | ₩135,408 | ₩136,170 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩139,911 | ₩140,994 | ₩138,284 | ₩140,506 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩140,927 | ₩142,357 | ₩140,299 | ₩141,956 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,078 | ₩141,002 | ₩140,009 | ₩140,873 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,553 | ₩141,194 | ₩139,831 | ₩140,499 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,682 | ₩139,925 | ₩138,682 | ₩139,658 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,600 | ₩138,094 | ₩136,925 | ₩138,094 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩135,849 | ₩137,172 | ₩135,416 | ₩137,146 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,624 | ₩137,961 | ₩136,424 | ₩136,464 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,262 | ₩136,290 | ₩134,386 | ₩135,569 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,629 | ₩136,330 | ₩135,275 | ₩136,330 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,074 | ₩135,756 | ₩134,370 | ₩135,155 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,222 | ₩134,139 | ₩130,518 | ₩133,845 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,609 | ₩133,030 | ₩129,609 | ₩132,683 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,367 | ₩130,077 | ₩125,861 | ₩128,487 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩135,903 | ₩136,170 | ₩128,247 | ₩128,541 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩131,828 | ₩133,671 | ₩130,946 | ₩132,375 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,349 | ₩133,043 | ₩130,411 | ₩131,600 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,299 | ₩135,709 | ₩132,335 | ₩133,605 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,402 | ₩136,342 | ₩132,309 | ₩135,221 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,667 | ₩137,667 | ₩134,246 | ₩134,714 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,058 | ₩140,139 | ₩137,907 | ₩138,682 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,537 | ₩139,711 | ₩138,380 | ₩139,444 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,217 | ₩140,526 | ₩138,535 | ₩140,312 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,569 | ₩136,598 | ₩133,252 | ₩136,571 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,098 | ₩140,098 | ₩136,317 | ₩136,825 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,591 | ₩140,753 | ₩138,869 | ₩139,911 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩140,833 | ₩142,170 | ₩139,384 | ₩139,711 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,708 | ₩144,938 | ₩143,332 | ₩144,187 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,374 | ₩144,374 | ₩142,366 | ₩143,305 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,292 | ₩143,506 | ₩141,991 | ₩142,023 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,160 | ₩144,390 | ₩142,854 | ₩144,267 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩142,851 | ₩143,907 | ₩142,303 | ₩143,305 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,742 | ₩142,303 | ₩141,507 | ₩142,116 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,310 | ₩140,225 | ₩139,030 | ₩139,764 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,130 | ₩138,041 | ₩136,130 | ₩137,787 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩137,987 | ₩137,987 | ₩134,927 | ₩136,290 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,613 | ₩138,214 | ₩137,025 | ₩137,827 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩136,798 | ₩137,814 | ₩136,742 | ₩137,439 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,535 | ₩136,424 | ₩134,460 | ₩135,983 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,707 | ₩138,295 | ₩135,744 | ₩136,237 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,707 | ₩138,023 | ₩135,355 | ₩136,477 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,676 | ₩137,226 | ₩134,169 | ₩135,930 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,159 | ₩137,733 | ₩135,943 | ₩137,439 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,337 | ₩139,786 | ₩133,698 | ₩133,698 | -4.05% | 9.4만 |
|---|