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 | ₩156,809 | ₩156,809 | ₩155,299 | ₩156,034 | -0.49% | 1.6만 |
| 2026.10.08 | ₩156,782 | ₩156,983 | ₩154,176 | ₩154,818 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,635 | ₩157,932 | ₩156,275 | ₩157,932 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,186 | ₩159,041 | ₩157,959 | ₩158,212 | +0.02% | 1.2만 |
| 2026.10.05 | ₩155,874 | ₩157,143 | ₩155,874 | ₩156,970 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,261 | ₩156,903 | ₩155,608 | ₩155,711 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,548 | ₩154,299 | ₩152,479 | ₩154,171 | +0.41% | 7.3천 |
| 2026.09.30 | ₩152,893 | ₩153,475 | ₩152,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,559 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩152,800 | ₩152,800 | ₩151,811 | ₩152,065 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,639 | ₩152,639 | ₩150,341 | ₩151,584 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,083 | ₩154,083 | ₩153,014 | ₩153,281 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,343 | ₩153,281 | ₩151,343 | ₩153,121 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,136 | ₩154,136 | ₩152,305 | ₩153,080 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩152,880 | ₩154,477 | ₩152,880 | ₩154,203 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,341 | ₩153,314 | ₩150,341 | ₩153,201 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,467 | ₩148,483 | ₩147,086 | ₩148,483 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,331 | ₩146,913 | ₩145,543 | ₩146,665 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩143,859 | ₩144,781 | ₩142,135 | ₩143,239 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩143,779 | ₩143,792 | ₩142,816 | ₩142,951 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,415 | ₩144,260 | ₩142,148 | ₩143,484 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,425 | ₩146,790 | ₩146,030 | ₩146,157 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,754 | ₩145,623 | ₩144,515 | ₩144,515 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩146,879 | ₩147,681 | ₩146,679 | ₩146,978 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,135 | ₩148,135 | ₩146,986 | ₩147,086 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩146,037 | ₩147,146 | ₩146,037 | ₩147,046 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,251 | ₩145,516 | ₩143,251 | ₩145,369 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩143,017 | ₩143,550 | ₩142,653 | ₩143,299 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,444 | ₩144,153 | ₩142,683 | ₩143,164 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,369 | ₩145,997 | ₩145,124 | ₩145,945 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,414 | ₩147,708 | ₩145,356 | ₩145,544 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,625 | ₩147,735 | ₩146,598 | ₩147,735 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩143,017 | ₩144,340 | ₩142,883 | ₩144,126 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,538 | ₩144,159 | ₩142,816 | ₩143,525 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,084 | ₩143,084 | ₩141,279 | ₩142,014 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,102 | ₩145,102 | ₩143,404 | ₩144,554 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩144,032 | ₩144,888 | ₩143,489 | ₩144,046 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩146,786 | ₩146,786 | ₩143,297 | ₩144,216 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,639 | ₩147,561 | ₩145,315 | ₩146,010 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩150,822 | ₩151,102 | ₩149,953 | ₩150,003 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,116 | ₩151,116 | ₩149,298 | ₩149,787 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩148,817 | ₩151,490 | ₩148,817 | ₩150,743 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,285 | ₩149,472 | ₩148,723 | ₩148,884 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩147,908 | ₩147,908 | ₩146,104 | ₩146,625 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,213 | ₩148,349 | ₩147,066 | ₩147,066 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,133 | ₩147,481 | ₩146,538 | ₩147,427 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,166 | ₩146,211 | ₩143,966 | ₩145,088 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,641 | ₩147,641 | ₩145,636 | ₩145,636 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,097 | ₩147,474 | ₩143,097 | ₩146,919 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩137,056 | ₩141,092 | ₩137,056 | ₩140,678 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩137,965 | ₩139,141 | ₩135,679 | ₩137,484 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,354 | ₩135,506 | ₩132,993 | ₩135,332 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,579 | ₩133,027 | ₩129,745 | ₩129,826 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,405 | ₩133,461 | ₩130,106 | ₩132,819 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,521 | ₩136,521 | ₩132,833 | ₩134,223 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,281 | ₩136,568 | ₩134,396 | ₩134,931 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,668 | ₩137,728 | ₩135,706 | ₩136,481 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,591 | ₩139,422 | ₩137,591 | ₩138,606 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,713 | ₩139,188 | ₩137,738 | ₩139,074 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,176 | ₩138,085 | ₩136,455 | ₩136,468 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩133,942 | ₩137,544 | ₩133,648 | ₩136,281 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,301 | ₩139,301 | ₩136,922 | ₩137,611 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩142,990 | ₩142,990 | ₩139,168 | ₩141,079 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,199 | ₩142,442 | ₩140,705 | ₩141,925 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩141,801 | ₩142,382 | ₩140,183 | ₩140,825 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,551 | ₩143,912 | ₩142,736 | ₩143,658 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,402 | ₩143,805 | ₩141,146 | ₩143,525 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,152 | ₩140,878 | ₩137,978 | ₩140,812 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩139,996 | ₩140,536 | ₩137,858 | ₩139,555 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,197 | ₩142,429 | ₩140,197 | ₩141,573 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,747 | ₩142,803 | ₩137,591 | ₩138,553 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,720 | ₩142,743 | ₩141,373 | ₩141,466 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩140,905 | ₩143,712 | ₩140,905 | ₩143,471 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,154 | ₩140,771 | ₩136,655 | ₩140,745 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,337 | ₩139,041 | ₩136,897 | ₩137,390 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,509 | ₩142,509 | ₩137,631 | ₩139,676 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,103 | ₩140,812 | ₩137,831 | ₩139,208 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,622 | ₩142,054 | ₩139,545 | ₩139,956 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,746 | ₩146,959 | ₩144,161 | ₩144,928 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,462 | ₩146,385 | ₩144,607 | ₩146,157 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩145,075 | ₩145,209 | ₩142,268 | ₩142,442 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩147,013 | ₩147,013 | ₩143,725 | ₩143,725 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,222 | ₩147,160 | ₩145,222 | ₩146,906 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩142,001 | ₩142,763 | ₩140,611 | ₩141,747 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩138,940 | ₩142,054 | ₩138,064 | ₩141,841 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,357 | ₩142,659 | ₩139,074 | ₩139,194 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩145,950 | ₩146,926 | ₩137,738 | ₩142,776 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,131 | ₩146,251 | ₩144,527 | ₩144,995 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,646 | ₩149,686 | ₩143,043 | ₩143,551 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,421 | ₩152,653 | ₩150,381 | ₩151,985 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,745 | ₩157,745 | ₩154,150 | ₩154,497 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,544 | ₩158,239 | ₩156,889 | ₩157,852 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩155,032 | ₩158,640 | ₩154,377 | ₩158,052 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,341 | ₩153,722 | ₩150,341 | ₩153,722 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩145,890 | ₩148,617 | ₩145,843 | ₩148,536 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,505 | ₩146,660 | ₩145,168 | ₩145,897 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,144 | ₩147,374 | ₩145,523 | ₩146,639 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩144,915 | ₩146,056 | ₩144,313 | ₩144,928 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,348 | ₩144,340 | ₩142,348 | ₩143,912 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩141,025 | ₩143,378 | ₩140,558 | ₩143,378 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩141,025 | ₩142,041 | ₩140,250 | ₩140,892 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩142,816 | ₩143,057 | ₩140,932 | ₩142,335 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,188 | ₩143,825 | ₩141,694 | ₩142,589 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,242 | ₩144,808 | ₩142,242 | ₩144,554 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,694 | ₩142,058 | ₩140,330 | ₩141,707 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,469 | ₩142,469 | ₩139,194 | ₩141,573 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,562 | ₩143,765 | ₩142,459 | ₩143,364 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,680 | ₩143,418 | ₩141,119 | ₩143,418 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,373 | ₩142,810 | ₩140,778 | ₩141,199 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,424 | ₩140,905 | ₩139,515 | ₩140,812 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,448 | ₩139,736 | ₩138,700 | ₩139,422 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,566 | ₩139,676 | ₩138,112 | ₩138,540 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,735 | ₩138,606 | ₩136,735 | ₩138,032 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩136,067 | ₩136,181 | ₩133,915 | ₩136,161 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩134,851 | ₩135,078 | ₩133,808 | ₩135,078 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩134,837 | ₩135,786 | ₩134,196 | ₩135,050 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,762 | ₩137,350 | ₩136,441 | ₩137,243 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,321 | ₩137,457 | ₩135,065 | ₩137,297 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,695 | ₩136,715 | ₩133,220 | ₩134,944 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩137,043 | ₩138,566 | ₩136,361 | ₩138,566 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,519 | ₩136,668 | ₩134,664 | ₩135,292 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,263 | ₩135,038 | ₩133,742 | ₩134,837 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,584 | ₩135,399 | ₩134,450 | ₩134,784 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,485 | ₩133,334 | ₩131,630 | ₩133,060 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,345 | ₩131,764 | ₩129,256 | ₩131,697 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,620 | ₩128,837 | ₩127,620 | ₩128,636 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,729 | ₩126,498 | ₩122,729 | ₩126,478 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩123,050 | ₩123,651 | ₩122,289 | ₩122,863 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,758 | ₩123,758 | ₩121,727 | ₩122,809 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,605 | ₩126,966 | ₩123,431 | ₩123,852 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,564 | ₩121,914 | ₩119,267 | ₩121,914 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,190 | ₩120,911 | ₩119,936 | ₩120,657 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,554 | ₩120,163 | ₩116,367 | ₩120,136 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,294 | ₩120,109 | ₩118,278 | ₩119,161 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,790 | ₩118,138 | ₩114,790 | ₩118,118 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,392 | ₩115,747 | ₩112,692 | ₩113,481 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,327 | ₩116,327 | ₩114,524 | ₩114,630 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,321 | ₩120,203 | ₩117,557 | ₩117,557 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,114 | ₩122,482 | ₩120,604 | ₩120,978 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩122,061 | ₩122,061 | ₩119,996 | ₩120,430 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩121,994 | ₩124,159 | ₩121,994 | ₩122,929 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,609 | ₩122,609 | ₩119,575 | ₩120,216 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,286 | ₩123,691 | ₩120,818 | ₩123,170 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,758 | ₩124,196 | ₩122,689 | ₩122,689 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,106 | ₩124,834 | ₩123,865 | ₩124,092 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,277 | ₩124,506 | ₩123,183 | ₩123,678 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,798 | ₩124,593 | ₩121,780 | ₩122,007 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,480 | ₩124,988 | ₩123,477 | ₩123,504 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,549 | ₩126,297 | ₩124,433 | ₩125,215 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,110 | ₩126,110 | ₩124,506 | ₩124,653 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩122,956 | ₩125,896 | ₩122,676 | ₩125,883 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,624 | ₩126,137 | ₩123,624 | ₩124,640 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,506 | ₩126,438 | ₩124,025 | ₩125,536 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩122,863 | ₩124,921 | ₩122,535 | ₩124,319 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,069 | ₩122,725 | ₩118,973 | ₩122,087 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,615 | ₩122,996 | ₩119,615 | ₩122,742 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩120,016 | ₩121,628 | ₩120,016 | ₩121,539 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩122,943 | ₩122,943 | ₩120,946 | ₩122,569 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,673 | ₩123,451 | ₩121,433 | ₩123,183 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,334 | ₩121,165 | ₩118,506 | ₩120,711 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,733 | ₩121,733 | ₩118,947 | ₩119,468 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,620 | ₩123,825 | ₩121,620 | ₩122,622 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,168 | ₩122,956 | ₩121,660 | ₩122,528 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩122,021 | ₩123,999 | ₩121,650 | ₩123,023 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,684 | ₩122,234 | ₩119,628 | ₩121,700 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,379 | ₩123,050 | ₩120,470 | ₩121,753 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,413 | ₩124,580 | ₩120,617 | ₩121,219 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,153 | ₩127,153 | ₩123,257 | ₩124,279 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,220 | ₩127,727 | ₩125,810 | ₩125,883 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,279 | ₩127,861 | ₩124,041 | ₩127,032 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,462 | ₩124,493 | ₩121,557 | ₩124,253 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩121,874 | ₩123,157 | ₩120,096 | ₩120,524 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩127,019 | ₩127,019 | ₩121,486 | ₩123,437 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,218 | ₩132,218 | ₩125,963 | ₩127,719 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,293 | ₩132,219 | ₩130,293 | ₩130,734 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,496 | ₩132,142 | ₩129,926 | ₩130,414 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,356 | ₩134,356 | ₩129,692 | ₩132,512 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩135,813 | ₩136,107 | ₩134,517 | ₩134,624 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,546 | ₩135,720 | ₩134,984 | ₩135,131 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩133,969 | ₩135,385 | ₩133,969 | ₩134,690 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩132,900 | ₩134,463 | ₩132,900 | ₩133,742 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,196 | ₩134,196 | ₩132,806 | ₩133,367 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,392 | ₩133,140 | ₩130,460 | ₩132,138 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,606 | ₩133,581 | ₩131,510 | ₩131,550 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,374 | ₩136,608 | ₩134,791 | ₩135,385 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,350 | ₩137,350 | ₩135,546 | ₩135,613 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩136,962 | ₩136,962 | ₩134,570 | ₩135,746 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,352 | ₩138,610 | ₩137,283 | ₩137,644 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,348 | ₩138,687 | ₩136,348 | ₩138,366 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,187 | ₩137,551 | ₩135,786 | ₩137,266 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,698 | ₩137,698 | ₩135,492 | ₩135,813 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,136 | ₩138,793 | ₩137,136 | ₩137,617 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩135,907 | ₩137,644 | ₩135,720 | ₩137,390 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,321 | ₩136,481 | ₩135,339 | ₩135,613 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,256 | ₩137,350 | ₩133,808 | ₩134,503 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,444 | ₩137,444 | ₩135,686 | ₩135,773 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,484 | ₩138,072 | ₩137,150 | ₩137,150 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,283 | ₩137,992 | ₩137,190 | ₩137,551 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩138,787 | ₩138,834 | ₩138,167 | ₩138,406 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩138,018 | ₩138,740 | ₩138,018 | ₩138,540 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩137,029 | ₩138,299 | ₩136,709 | ₩138,299 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,698 | ₩137,764 | ₩137,297 | ₩137,684 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,209 | ₩136,733 | ₩134,209 | ₩136,521 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,648 | ₩134,249 | ₩132,853 | ₩133,461 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩134,878 | ₩134,878 | ₩131,296 | ₩131,389 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,314 | ₩135,043 | ₩133,314 | ₩134,688 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,628 | ₩136,628 | ₩134,076 | ₩134,129 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,168 | ₩139,168 | ₩135,439 | ₩136,201 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩139,943 | ₩141,025 | ₩138,315 | ₩140,538 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩140,959 | ₩142,389 | ₩140,330 | ₩141,988 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,110 | ₩141,033 | ₩140,040 | ₩140,905 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,584 | ₩141,226 | ₩139,863 | ₩140,531 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,713 | ₩139,956 | ₩138,713 | ₩139,689 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,631 | ₩138,125 | ₩136,956 | ₩138,125 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩135,880 | ₩137,203 | ₩135,447 | ₩137,176 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,655 | ₩137,992 | ₩136,455 | ₩136,495 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,292 | ₩136,321 | ₩134,416 | ₩135,599 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,659 | ₩136,361 | ₩135,305 | ₩136,361 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,105 | ₩135,786 | ₩134,400 | ₩135,185 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,251 | ₩134,169 | ₩130,547 | ₩133,875 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,639 | ₩133,060 | ₩129,639 | ₩132,712 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,396 | ₩130,106 | ₩125,890 | ₩128,516 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩135,933 | ₩136,201 | ₩128,275 | ₩128,569 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩131,857 | ₩133,701 | ₩130,975 | ₩132,405 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,378 | ₩133,073 | ₩130,440 | ₩131,630 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,330 | ₩135,740 | ₩132,365 | ₩133,635 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,432 | ₩136,373 | ₩132,338 | ₩135,252 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,698 | ₩137,698 | ₩134,276 | ₩134,744 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,090 | ₩140,170 | ₩137,938 | ₩138,713 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,569 | ₩139,742 | ₩138,411 | ₩139,475 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,248 | ₩140,558 | ₩138,566 | ₩140,344 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,599 | ₩136,628 | ₩133,282 | ₩136,602 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,130 | ₩140,130 | ₩136,348 | ₩136,856 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,622 | ₩140,785 | ₩138,900 | ₩139,943 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩140,865 | ₩142,201 | ₩139,415 | ₩139,742 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,741 | ₩144,971 | ₩143,364 | ₩144,220 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,407 | ₩144,407 | ₩142,398 | ₩143,337 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,324 | ₩143,538 | ₩142,022 | ₩142,054 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,193 | ₩144,423 | ₩142,886 | ₩144,300 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩142,883 | ₩143,939 | ₩142,335 | ₩143,337 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,774 | ₩142,335 | ₩141,539 | ₩142,148 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,341 | ₩140,257 | ₩139,061 | ₩139,796 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,161 | ₩138,072 | ₩136,161 | ₩137,818 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩138,018 | ₩138,018 | ₩134,958 | ₩136,321 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,644 | ₩138,245 | ₩137,056 | ₩137,858 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩136,829 | ₩137,845 | ₩136,773 | ₩137,470 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,566 | ₩136,455 | ₩134,490 | ₩136,014 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,738 | ₩138,326 | ₩135,774 | ₩136,267 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,738 | ₩138,054 | ₩135,385 | ₩136,508 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,706 | ₩137,256 | ₩134,199 | ₩135,960 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,190 | ₩137,764 | ₩135,973 | ₩137,470 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,368 | ₩139,817 | ₩133,728 | ₩133,728 | -4.05% | 9.4만 |
|---|