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 | ₩156,562 | ₩156,562 | ₩155,054 | ₩155,788 | -0.49% | 1.6만 |
| 2026.10.08 | ₩156,535 | ₩156,735 | ₩153,933 | ₩154,573 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,388 | ₩157,683 | ₩156,028 | ₩157,683 | +0.83% | 1.6만 |
| 2026.10.06 | ₩157,936 | ₩158,790 | ₩157,709 | ₩157,963 | +0.02% | 1.2만 |
| 2026.10.05 | ₩155,628 | ₩156,895 | ₩155,628 | ₩156,722 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,015 | ₩156,655 | ₩155,362 | ₩155,465 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,306 | ₩154,056 | ₩152,238 | ₩153,928 | +0.41% | 7.3천 |
| 2026.09.30 | ₩152,652 | ₩153,232 | ₩152,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,318 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩152,559 | ₩152,559 | ₩151,571 | ₩151,825 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,398 | ₩152,398 | ₩150,103 | ₩151,344 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩153,840 | ₩153,840 | ₩152,772 | ₩153,039 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,104 | ₩153,039 | ₩151,104 | ₩152,879 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩153,893 | ₩153,893 | ₩152,065 | ₩152,839 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩152,639 | ₩154,233 | ₩152,639 | ₩153,960 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,103 | ₩153,072 | ₩150,103 | ₩152,959 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,234 | ₩148,249 | ₩146,854 | ₩148,249 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,100 | ₩146,681 | ₩145,313 | ₩146,434 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩143,632 | ₩144,552 | ₩141,910 | ₩143,012 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩143,552 | ₩143,565 | ₩142,591 | ₩142,726 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,190 | ₩144,032 | ₩141,924 | ₩143,258 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,194 | ₩146,558 | ₩145,800 | ₩145,927 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,526 | ₩145,393 | ₩144,287 | ₩144,287 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩146,647 | ₩147,448 | ₩146,447 | ₩146,746 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩147,902 | ₩147,902 | ₩146,754 | ₩146,854 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩145,807 | ₩146,914 | ₩145,807 | ₩146,814 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,024 | ₩145,286 | ₩143,024 | ₩145,139 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩142,791 | ₩143,323 | ₩142,428 | ₩143,072 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,218 | ₩143,925 | ₩142,457 | ₩142,938 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,139 | ₩145,767 | ₩144,895 | ₩145,715 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,181 | ₩147,475 | ₩145,126 | ₩145,314 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,394 | ₩147,501 | ₩146,367 | ₩147,501 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩142,791 | ₩144,112 | ₩142,658 | ₩143,898 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,311 | ₩143,932 | ₩142,591 | ₩143,298 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩142,858 | ₩142,858 | ₩141,056 | ₩141,790 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩144,873 | ₩144,873 | ₩143,178 | ₩144,325 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩143,805 | ₩144,659 | ₩143,262 | ₩143,818 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩146,554 | ₩146,554 | ₩143,071 | ₩143,988 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,407 | ₩147,328 | ₩145,086 | ₩145,780 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩150,584 | ₩150,864 | ₩149,716 | ₩149,766 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩150,877 | ₩150,877 | ₩149,062 | ₩149,551 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩148,582 | ₩151,251 | ₩148,582 | ₩150,505 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,049 | ₩149,236 | ₩148,489 | ₩148,649 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩147,675 | ₩147,675 | ₩145,873 | ₩146,394 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩146,981 | ₩148,115 | ₩146,834 | ₩146,834 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩146,901 | ₩147,248 | ₩146,307 | ₩147,194 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩143,938 | ₩145,980 | ₩143,738 | ₩144,859 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,408 | ₩147,408 | ₩145,406 | ₩145,406 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩142,871 | ₩147,241 | ₩142,871 | ₩146,687 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩136,840 | ₩140,869 | ₩136,840 | ₩140,456 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩137,747 | ₩138,921 | ₩135,465 | ₩137,267 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,143 | ₩135,292 | ₩132,783 | ₩135,118 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,369 | ₩132,817 | ₩129,541 | ₩129,621 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,196 | ₩133,250 | ₩129,901 | ₩132,610 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,306 | ₩136,306 | ₩132,623 | ₩134,011 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,066 | ₩136,353 | ₩134,184 | ₩134,718 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,453 | ₩137,511 | ₩135,492 | ₩136,266 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,373 | ₩139,201 | ₩137,373 | ₩138,388 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,494 | ₩138,968 | ₩137,520 | ₩138,855 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩136,960 | ₩137,867 | ₩136,239 | ₩136,253 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩133,731 | ₩137,327 | ₩133,437 | ₩136,066 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,081 | ₩139,081 | ₩136,706 | ₩137,393 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩142,764 | ₩142,764 | ₩138,948 | ₩140,856 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩140,976 | ₩142,217 | ₩140,482 | ₩141,701 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩141,577 | ₩142,157 | ₩139,962 | ₩140,603 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,325 | ₩143,685 | ₩142,511 | ₩143,431 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,177 | ₩143,578 | ₩140,923 | ₩143,298 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩137,934 | ₩140,656 | ₩137,760 | ₩140,589 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩139,775 | ₩140,314 | ₩137,640 | ₩139,335 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩139,975 | ₩142,204 | ₩139,975 | ₩141,350 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,523 | ₩142,577 | ₩137,373 | ₩138,334 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,497 | ₩142,517 | ₩141,150 | ₩141,243 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩140,683 | ₩143,485 | ₩140,683 | ₩143,245 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩138,935 | ₩140,549 | ₩136,439 | ₩140,523 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,120 | ₩138,821 | ₩136,681 | ₩137,173 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,284 | ₩142,284 | ₩137,413 | ₩139,455 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩139,882 | ₩140,589 | ₩137,614 | ₩138,988 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,402 | ₩141,830 | ₩139,324 | ₩139,735 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,514 | ₩146,727 | ₩143,933 | ₩144,699 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,233 | ₩146,154 | ₩144,379 | ₩145,927 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩144,846 | ₩144,979 | ₩142,044 | ₩142,217 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩146,781 | ₩146,781 | ₩143,498 | ₩143,498 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩144,993 | ₩146,927 | ₩144,993 | ₩146,674 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩141,777 | ₩142,537 | ₩140,389 | ₩141,523 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩138,721 | ₩141,830 | ₩137,846 | ₩141,617 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,136 | ₩142,433 | ₩138,855 | ₩138,975 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩145,720 | ₩146,694 | ₩137,520 | ₩142,551 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩145,900 | ₩146,020 | ₩144,299 | ₩144,766 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,409 | ₩149,449 | ₩142,818 | ₩143,325 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,183 | ₩152,412 | ₩150,143 | ₩151,745 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,496 | ₩157,496 | ₩153,906 | ₩154,253 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,296 | ₩157,989 | ₩156,642 | ₩157,602 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩154,787 | ₩158,390 | ₩154,133 | ₩157,803 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,103 | ₩153,479 | ₩150,103 | ₩153,479 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩145,660 | ₩148,382 | ₩145,613 | ₩148,302 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,274 | ₩146,428 | ₩144,939 | ₩145,667 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩145,913 | ₩147,141 | ₩145,293 | ₩146,407 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩144,686 | ₩145,825 | ₩144,085 | ₩144,699 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,124 | ₩144,112 | ₩142,124 | ₩143,685 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩140,803 | ₩143,151 | ₩140,336 | ₩143,151 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩140,803 | ₩141,817 | ₩140,029 | ₩140,669 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩142,591 | ₩142,831 | ₩140,709 | ₩142,110 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩141,964 | ₩143,598 | ₩141,470 | ₩142,364 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,017 | ₩144,579 | ₩142,017 | ₩144,325 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,470 | ₩141,834 | ₩140,109 | ₩141,483 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,244 | ₩142,244 | ₩138,975 | ₩141,350 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,337 | ₩143,538 | ₩142,235 | ₩143,138 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,457 | ₩143,191 | ₩140,896 | ₩143,191 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,150 | ₩142,584 | ₩140,556 | ₩140,976 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,202 | ₩140,683 | ₩139,295 | ₩140,589 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,228 | ₩139,515 | ₩138,481 | ₩139,201 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,347 | ₩139,455 | ₩137,894 | ₩138,321 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,519 | ₩138,388 | ₩136,519 | ₩137,814 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩135,852 | ₩135,966 | ₩133,704 | ₩135,946 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩134,638 | ₩134,865 | ₩133,597 | ₩134,865 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩134,625 | ₩135,572 | ₩133,984 | ₩134,837 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,546 | ₩137,133 | ₩136,226 | ₩137,026 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,106 | ₩137,240 | ₩134,851 | ₩137,080 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,479 | ₩136,499 | ₩133,010 | ₩134,731 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩136,826 | ₩138,347 | ₩136,146 | ₩138,347 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,305 | ₩136,453 | ₩134,451 | ₩135,078 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,051 | ₩134,825 | ₩133,530 | ₩134,625 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,371 | ₩135,185 | ₩134,238 | ₩134,571 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,276 | ₩133,123 | ₩131,422 | ₩132,850 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,140 | ₩131,556 | ₩129,052 | ₩131,489 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,419 | ₩128,633 | ₩127,419 | ₩128,433 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,535 | ₩126,298 | ₩122,535 | ₩126,278 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩122,855 | ₩123,456 | ₩122,096 | ₩122,669 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,563 | ₩123,563 | ₩121,534 | ₩122,615 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,405 | ₩126,765 | ₩123,236 | ₩123,656 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,374 | ₩121,721 | ₩119,079 | ₩121,721 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,000 | ₩120,720 | ₩119,746 | ₩120,467 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,370 | ₩119,973 | ₩116,184 | ₩119,947 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,106 | ₩119,920 | ₩118,092 | ₩118,972 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,609 | ₩117,952 | ₩114,609 | ₩117,932 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,210 | ₩115,564 | ₩112,514 | ₩113,301 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,144 | ₩116,144 | ₩114,344 | ₩114,449 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,133 | ₩120,013 | ₩117,371 | ₩117,371 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩121,921 | ₩122,288 | ₩120,414 | ₩120,787 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩121,868 | ₩121,868 | ₩119,806 | ₩120,240 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩121,801 | ₩123,963 | ₩121,801 | ₩122,735 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,415 | ₩122,415 | ₩119,386 | ₩120,027 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,094 | ₩123,496 | ₩120,627 | ₩122,976 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,563 | ₩124,000 | ₩122,495 | ₩122,495 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩123,910 | ₩124,637 | ₩123,669 | ₩123,896 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,082 | ₩124,310 | ₩122,989 | ₩123,483 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,603 | ₩124,397 | ₩121,588 | ₩121,815 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,283 | ₩124,790 | ₩123,282 | ₩123,309 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,351 | ₩126,098 | ₩124,237 | ₩125,017 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩125,911 | ₩125,911 | ₩124,310 | ₩124,457 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩122,762 | ₩125,698 | ₩122,482 | ₩125,684 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,429 | ₩125,938 | ₩123,429 | ₩124,443 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,310 | ₩126,238 | ₩123,830 | ₩125,337 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩122,669 | ₩124,724 | ₩122,342 | ₩124,123 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩119,880 | ₩122,531 | ₩118,786 | ₩121,895 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,426 | ₩122,802 | ₩119,426 | ₩122,549 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩119,826 | ₩121,436 | ₩119,826 | ₩121,348 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩122,749 | ₩122,749 | ₩120,755 | ₩122,375 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,481 | ₩123,256 | ₩121,241 | ₩122,989 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,146 | ₩120,974 | ₩118,319 | ₩120,520 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,541 | ₩121,541 | ₩118,759 | ₩119,279 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,428 | ₩123,629 | ₩121,428 | ₩122,428 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩121,975 | ₩122,762 | ₩121,468 | ₩122,335 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩121,828 | ₩123,803 | ₩121,458 | ₩122,829 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,494 | ₩122,041 | ₩119,439 | ₩121,508 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,187 | ₩122,855 | ₩120,280 | ₩121,561 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,216 | ₩124,383 | ₩120,427 | ₩121,027 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩126,952 | ₩126,952 | ₩123,062 | ₩124,083 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,019 | ₩127,526 | ₩125,611 | ₩125,684 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,083 | ₩127,659 | ₩123,846 | ₩126,832 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,268 | ₩124,297 | ₩121,365 | ₩124,056 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩121,681 | ₩122,962 | ₩119,906 | ₩120,333 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩126,819 | ₩126,819 | ₩121,294 | ₩123,242 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,009 | ₩132,009 | ₩125,764 | ₩127,518 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,088 | ₩132,011 | ₩130,088 | ₩130,528 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,289 | ₩131,933 | ₩129,721 | ₩130,208 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,144 | ₩134,144 | ₩129,487 | ₩132,303 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩135,599 | ₩135,892 | ₩134,304 | ₩134,411 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,332 | ₩135,505 | ₩134,771 | ₩134,918 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩133,757 | ₩135,172 | ₩133,757 | ₩134,478 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩132,690 | ₩134,251 | ₩132,690 | ₩133,530 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩133,984 | ₩133,984 | ₩132,596 | ₩133,157 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,183 | ₩132,930 | ₩130,255 | ₩131,929 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,396 | ₩133,370 | ₩131,302 | ₩131,342 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,159 | ₩136,393 | ₩134,578 | ₩135,172 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,133 | ₩137,133 | ₩135,332 | ₩135,399 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩136,746 | ₩136,746 | ₩134,358 | ₩135,532 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,134 | ₩138,392 | ₩137,066 | ₩137,427 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,132 | ₩138,468 | ₩136,132 | ₩138,147 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩135,972 | ₩137,333 | ₩135,572 | ₩137,049 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,480 | ₩137,480 | ₩135,278 | ₩135,599 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩136,920 | ₩138,574 | ₩136,920 | ₩137,400 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩135,692 | ₩137,427 | ₩135,505 | ₩137,173 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,106 | ₩136,266 | ₩135,125 | ₩135,399 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,040 | ₩137,133 | ₩133,597 | ₩134,291 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,227 | ₩137,227 | ₩135,472 | ₩135,559 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,267 | ₩137,854 | ₩136,933 | ₩136,933 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,066 | ₩137,774 | ₩136,973 | ₩137,333 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩138,568 | ₩138,614 | ₩137,949 | ₩138,187 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩137,800 | ₩138,521 | ₩137,800 | ₩138,321 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩136,813 | ₩138,081 | ₩136,493 | ₩138,081 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,480 | ₩137,547 | ₩137,080 | ₩137,467 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩133,997 | ₩136,517 | ₩133,997 | ₩136,306 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,437 | ₩134,037 | ₩132,643 | ₩133,250 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩134,665 | ₩134,665 | ₩131,089 | ₩131,182 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,103 | ₩134,830 | ₩133,103 | ₩134,475 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,413 | ₩136,413 | ₩133,864 | ₩133,917 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩138,948 | ₩138,948 | ₩135,225 | ₩135,986 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩139,722 | ₩140,803 | ₩138,097 | ₩140,316 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩140,736 | ₩142,164 | ₩140,109 | ₩141,763 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩139,889 | ₩140,811 | ₩139,819 | ₩140,683 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,362 | ₩141,003 | ₩139,642 | ₩140,309 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,494 | ₩139,735 | ₩138,494 | ₩139,468 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,413 | ₩137,907 | ₩136,740 | ₩137,907 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩135,665 | ₩136,986 | ₩135,233 | ₩136,960 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,439 | ₩137,774 | ₩136,239 | ₩136,279 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,078 | ₩136,106 | ₩134,204 | ₩135,385 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,445 | ₩136,146 | ₩135,092 | ₩136,146 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩134,891 | ₩135,572 | ₩134,188 | ₩134,972 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,043 | ₩133,957 | ₩130,341 | ₩133,664 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,434 | ₩132,850 | ₩129,434 | ₩132,503 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,193 | ₩129,901 | ₩125,691 | ₩128,313 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩135,719 | ₩135,986 | ₩128,073 | ₩128,366 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩131,649 | ₩133,490 | ₩130,768 | ₩132,196 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,169 | ₩132,863 | ₩130,235 | ₩131,422 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,118 | ₩135,525 | ₩132,156 | ₩133,424 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,223 | ₩136,158 | ₩132,129 | ₩135,038 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,480 | ₩137,480 | ₩134,064 | ₩134,531 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩139,869 | ₩139,949 | ₩137,720 | ₩138,494 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,348 | ₩139,522 | ₩138,193 | ₩139,255 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,028 | ₩140,336 | ₩138,347 | ₩140,122 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,385 | ₩136,413 | ₩133,071 | ₩136,386 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩139,909 | ₩139,909 | ₩136,132 | ₩136,639 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,402 | ₩140,563 | ₩138,681 | ₩139,722 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩140,643 | ₩141,977 | ₩139,195 | ₩139,522 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,512 | ₩144,742 | ₩143,138 | ₩143,992 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,179 | ₩144,179 | ₩142,173 | ₩143,111 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,098 | ₩143,311 | ₩141,798 | ₩141,830 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩143,965 | ₩144,195 | ₩142,660 | ₩144,072 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩142,658 | ₩143,712 | ₩142,110 | ₩143,111 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,550 | ₩142,110 | ₩141,315 | ₩141,924 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,121 | ₩140,035 | ₩138,841 | ₩139,575 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩135,946 | ₩137,854 | ₩135,946 | ₩137,600 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩137,800 | ₩137,800 | ₩134,745 | ₩136,106 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,427 | ₩138,027 | ₩136,840 | ₩137,640 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩136,613 | ₩137,627 | ₩136,557 | ₩137,253 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,352 | ₩136,239 | ₩134,278 | ₩135,799 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,520 | ₩138,107 | ₩135,560 | ₩136,052 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,520 | ₩137,836 | ₩135,172 | ₩136,293 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,492 | ₩137,040 | ₩133,987 | ₩135,745 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩136,973 | ₩137,547 | ₩135,759 | ₩137,253 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,148 | ₩139,596 | ₩133,517 | ₩133,517 | -4.05% | 9.4만 |
|---|