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 | ₩157,056 | ₩157,056 | ₩155,543 | ₩156,279 | -0.49% | 1.6만 |
| 2026.10.08 | ₩157,029 | ₩157,230 | ₩154,419 | ₩155,061 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,882 | ₩158,180 | ₩156,520 | ₩158,180 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,434 | ₩159,291 | ₩158,207 | ₩158,461 | +0.02% | 1.2만 |
| 2026.10.05 | ₩156,119 | ₩157,390 | ₩156,119 | ₩157,216 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,507 | ₩157,149 | ₩155,852 | ₩155,955 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,789 | ₩154,542 | ₩152,719 | ₩154,413 | +0.41% | 7.3천 |
| 2026.09.30 | ₩153,134 | ₩153,716 | ₩152,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,799 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩153,040 | ₩153,040 | ₩152,049 | ₩152,304 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,879 | ₩152,879 | ₩150,577 | ₩151,822 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,325 | ₩154,325 | ₩153,254 | ₩153,522 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,581 | ₩153,522 | ₩151,581 | ₩153,361 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,378 | ₩154,378 | ₩152,545 | ₩153,321 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩153,120 | ₩154,720 | ₩153,120 | ₩154,445 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,577 | ₩153,555 | ₩150,577 | ₩153,441 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,699 | ₩148,716 | ₩147,317 | ₩148,716 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,561 | ₩147,143 | ₩145,771 | ₩146,896 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩144,085 | ₩145,008 | ₩142,358 | ₩143,464 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩144,004 | ₩144,018 | ₩143,041 | ₩143,176 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,639 | ₩144,486 | ₩142,371 | ₩143,710 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,655 | ₩147,020 | ₩146,260 | ₩146,387 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,982 | ₩145,852 | ₩144,742 | ₩144,742 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩147,110 | ₩147,913 | ₩146,909 | ₩147,209 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,368 | ₩148,368 | ₩147,217 | ₩147,317 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩146,267 | ₩147,378 | ₩146,267 | ₩147,277 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,476 | ₩145,745 | ₩143,476 | ₩145,597 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩143,241 | ₩143,776 | ₩142,877 | ₩143,524 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,670 | ₩144,379 | ₩142,907 | ₩143,389 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,597 | ₩146,226 | ₩145,352 | ₩146,174 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,645 | ₩147,940 | ₩145,584 | ₩145,773 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,856 | ₩147,967 | ₩146,829 | ₩147,967 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩143,241 | ₩144,567 | ₩143,108 | ₩144,352 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,763 | ₩144,386 | ₩143,041 | ₩143,750 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,308 | ₩143,308 | ₩141,501 | ₩142,238 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,330 | ₩145,330 | ₩143,630 | ₩144,781 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩144,259 | ₩145,115 | ₩143,714 | ₩144,272 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩147,016 | ₩147,016 | ₩143,523 | ₩144,442 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,869 | ₩147,793 | ₩145,544 | ₩146,240 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩151,059 | ₩151,340 | ₩150,189 | ₩150,238 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,353 | ₩151,353 | ₩149,533 | ₩150,023 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩149,051 | ₩151,728 | ₩149,051 | ₩150,980 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,519 | ₩149,707 | ₩148,957 | ₩149,118 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩148,141 | ₩148,141 | ₩146,334 | ₩146,856 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,445 | ₩148,582 | ₩147,297 | ₩147,297 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,364 | ₩147,712 | ₩146,769 | ₩147,659 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,393 | ₩146,441 | ₩144,192 | ₩145,316 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,873 | ₩147,873 | ₩145,865 | ₩145,865 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,322 | ₩147,706 | ₩143,322 | ₩147,150 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩137,271 | ₩141,314 | ₩137,271 | ₩140,899 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩138,182 | ₩139,360 | ₩135,893 | ₩137,700 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,564 | ₩135,719 | ₩133,202 | ₩135,545 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,787 | ₩133,236 | ₩129,949 | ₩130,030 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,613 | ₩133,671 | ₩130,311 | ₩133,028 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,736 | ₩136,736 | ₩133,041 | ₩134,434 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,495 | ₩136,783 | ₩134,608 | ₩135,143 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,883 | ₩137,945 | ₩135,919 | ₩136,696 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,807 | ₩139,641 | ₩137,807 | ₩138,824 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,931 | ₩139,406 | ₩137,954 | ₩139,293 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,392 | ₩138,302 | ₩136,669 | ₩136,682 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩134,152 | ₩137,760 | ₩133,858 | ₩136,495 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,520 | ₩139,520 | ₩137,138 | ₩137,827 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩143,215 | ₩143,215 | ₩139,386 | ₩141,301 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,421 | ₩142,666 | ₩140,926 | ₩142,148 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩142,023 | ₩142,606 | ₩140,404 | ₩141,046 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,777 | ₩144,138 | ₩142,960 | ₩143,884 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,626 | ₩144,031 | ₩141,367 | ₩143,750 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,369 | ₩141,100 | ₩138,195 | ₩141,033 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩140,216 | ₩140,757 | ₩138,075 | ₩139,775 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,417 | ₩142,652 | ₩140,417 | ₩141,796 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,970 | ₩143,027 | ₩137,807 | ₩138,771 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,943 | ₩142,967 | ₩141,595 | ₩141,689 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩141,126 | ₩143,938 | ₩141,126 | ₩143,697 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,373 | ₩140,993 | ₩136,870 | ₩140,966 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,552 | ₩139,259 | ₩137,112 | ₩137,606 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,733 | ₩142,733 | ₩137,847 | ₩139,895 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,323 | ₩141,033 | ₩138,048 | ₩139,426 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,841 | ₩142,278 | ₩139,764 | ₩140,176 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,976 | ₩147,190 | ₩144,387 | ₩145,156 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,691 | ₩146,615 | ₩144,834 | ₩146,387 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩145,303 | ₩145,437 | ₩142,492 | ₩142,666 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩147,244 | ₩147,244 | ₩143,951 | ₩143,951 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,450 | ₩147,391 | ₩145,450 | ₩147,137 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩142,224 | ₩142,987 | ₩140,832 | ₩141,970 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩139,159 | ₩142,278 | ₩138,281 | ₩142,063 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,578 | ₩142,883 | ₩139,293 | ₩139,413 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩146,180 | ₩147,157 | ₩137,954 | ₩143,001 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,360 | ₩146,481 | ₩144,754 | ₩145,223 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,881 | ₩149,921 | ₩143,268 | ₩143,777 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,657 | ₩152,893 | ₩150,617 | ₩152,223 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,993 | ₩157,993 | ₩154,392 | ₩154,740 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,792 | ₩158,488 | ₩157,136 | ₩158,100 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩155,275 | ₩158,889 | ₩154,619 | ₩158,300 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,577 | ₩153,963 | ₩150,577 | ₩153,963 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩146,119 | ₩148,850 | ₩146,073 | ₩148,770 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,735 | ₩146,890 | ₩145,397 | ₩146,126 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,374 | ₩147,605 | ₩145,751 | ₩146,869 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩145,142 | ₩146,285 | ₩144,540 | ₩145,156 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,572 | ₩144,567 | ₩142,572 | ₩144,138 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩141,247 | ₩143,603 | ₩140,778 | ₩143,603 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩141,247 | ₩142,264 | ₩140,471 | ₩141,113 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩143,041 | ₩143,282 | ₩141,153 | ₩142,559 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,412 | ₩144,051 | ₩141,916 | ₩142,813 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,465 | ₩145,035 | ₩142,465 | ₩144,781 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,916 | ₩142,282 | ₩140,551 | ₩141,930 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,693 | ₩142,693 | ₩139,413 | ₩141,796 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,786 | ₩143,991 | ₩142,683 | ₩143,589 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,903 | ₩143,643 | ₩141,341 | ₩143,643 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,595 | ₩143,034 | ₩140,999 | ₩141,421 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,645 | ₩141,126 | ₩139,734 | ₩141,033 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,667 | ₩139,955 | ₩138,918 | ₩139,641 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,784 | ₩139,895 | ₩138,329 | ₩138,757 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,950 | ₩138,824 | ₩136,950 | ₩138,249 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩136,281 | ₩136,395 | ₩134,126 | ₩136,375 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩135,063 | ₩135,290 | ₩134,019 | ₩135,290 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩135,049 | ₩136,000 | ₩134,407 | ₩135,262 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,977 | ₩137,566 | ₩136,656 | ₩137,459 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,535 | ₩137,673 | ₩135,277 | ₩137,512 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,910 | ₩136,930 | ₩133,430 | ₩135,156 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩137,258 | ₩138,784 | ₩136,575 | ₩138,784 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,732 | ₩136,883 | ₩134,875 | ₩135,504 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,474 | ₩135,250 | ₩133,952 | ₩135,049 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,795 | ₩135,612 | ₩134,661 | ₩134,996 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,693 | ₩133,543 | ₩131,837 | ₩133,269 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,548 | ₩131,971 | ₩129,459 | ₩131,904 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,821 | ₩129,039 | ₩127,821 | ₩128,838 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,922 | ₩126,697 | ₩122,922 | ₩126,677 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩123,243 | ₩123,845 | ₩122,481 | ₩123,056 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,953 | ₩123,953 | ₩121,918 | ₩123,002 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,804 | ₩127,165 | ₩123,625 | ₩124,046 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,753 | ₩122,105 | ₩119,455 | ₩122,105 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,378 | ₩121,101 | ₩120,124 | ₩120,847 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,738 | ₩120,352 | ₩116,550 | ₩120,325 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,482 | ₩120,298 | ₩118,464 | ₩119,348 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,971 | ₩118,324 | ₩114,971 | ₩118,304 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,573 | ₩115,929 | ₩112,869 | ₩113,659 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,510 | ₩116,510 | ₩114,704 | ₩114,810 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,508 | ₩120,392 | ₩117,741 | ₩117,741 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,306 | ₩122,674 | ₩120,793 | ₩121,168 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩122,253 | ₩122,253 | ₩120,184 | ₩120,619 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩122,186 | ₩124,354 | ₩122,186 | ₩123,123 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,801 | ₩122,801 | ₩119,763 | ₩120,405 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,476 | ₩123,886 | ₩121,008 | ₩123,364 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,953 | ₩124,392 | ₩122,882 | ₩122,882 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,301 | ₩125,030 | ₩124,060 | ₩124,287 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,471 | ₩124,702 | ₩123,377 | ₩123,872 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,993 | ₩124,789 | ₩121,971 | ₩122,199 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,675 | ₩125,184 | ₩123,671 | ₩123,698 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,746 | ₩126,496 | ₩124,628 | ₩125,412 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,308 | ₩126,308 | ₩124,702 | ₩124,849 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩123,149 | ₩126,094 | ₩122,868 | ₩126,081 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,819 | ₩126,335 | ₩123,819 | ₩124,836 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,702 | ₩126,636 | ₩124,220 | ₩125,733 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩123,056 | ₩125,117 | ₩122,728 | ₩124,515 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,258 | ₩122,918 | ₩119,160 | ₩122,279 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,803 | ₩123,190 | ₩119,803 | ₩122,935 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩120,204 | ₩121,819 | ₩120,204 | ₩121,730 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩123,136 | ₩123,136 | ₩121,136 | ₩122,761 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,864 | ₩123,645 | ₩121,623 | ₩123,377 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,522 | ₩121,356 | ₩118,692 | ₩120,901 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,925 | ₩121,925 | ₩119,134 | ₩119,656 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,811 | ₩124,019 | ₩121,811 | ₩122,815 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,360 | ₩123,149 | ₩121,851 | ₩122,721 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩122,212 | ₩124,193 | ₩121,842 | ₩123,216 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,874 | ₩122,427 | ₩119,816 | ₩121,891 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,570 | ₩123,243 | ₩120,660 | ₩121,945 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,608 | ₩124,776 | ₩120,807 | ₩121,409 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,353 | ₩127,353 | ₩123,451 | ₩124,475 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,419 | ₩127,928 | ₩126,007 | ₩126,081 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,475 | ₩128,062 | ₩124,236 | ₩127,232 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,654 | ₩124,689 | ₩121,748 | ₩124,448 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩122,065 | ₩123,350 | ₩120,285 | ₩120,713 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩127,219 | ₩127,219 | ₩121,677 | ₩123,631 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,426 | ₩132,426 | ₩126,161 | ₩127,920 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,498 | ₩132,427 | ₩130,498 | ₩130,940 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,703 | ₩132,349 | ₩130,130 | ₩130,619 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,567 | ₩134,567 | ₩129,896 | ₩132,720 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩136,027 | ₩136,321 | ₩134,728 | ₩134,835 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,759 | ₩135,933 | ₩135,197 | ₩135,344 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩134,179 | ₩135,598 | ₩134,179 | ₩134,902 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩133,108 | ₩134,675 | ₩133,108 | ₩133,952 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,407 | ₩134,407 | ₩133,015 | ₩133,577 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,600 | ₩133,349 | ₩130,665 | ₩132,345 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,814 | ₩133,791 | ₩131,716 | ₩131,756 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,589 | ₩136,823 | ₩135,002 | ₩135,598 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,566 | ₩137,566 | ₩135,759 | ₩135,826 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩137,178 | ₩137,178 | ₩134,782 | ₩135,960 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,570 | ₩138,828 | ₩137,499 | ₩137,860 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,562 | ₩138,904 | ₩136,562 | ₩138,583 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,401 | ₩137,767 | ₩136,000 | ₩137,482 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,914 | ₩137,914 | ₩135,705 | ₩136,027 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,352 | ₩139,012 | ₩137,352 | ₩137,834 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩136,120 | ₩137,860 | ₩135,933 | ₩137,606 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,535 | ₩136,696 | ₩135,551 | ₩135,826 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,472 | ₩137,566 | ₩134,019 | ₩134,715 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,660 | ₩137,660 | ₩135,899 | ₩135,986 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,700 | ₩138,289 | ₩137,365 | ₩137,365 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,499 | ₩138,208 | ₩137,405 | ₩137,767 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩139,005 | ₩139,052 | ₩138,384 | ₩138,623 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩138,235 | ₩138,958 | ₩138,235 | ₩138,757 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩137,245 | ₩138,516 | ₩136,923 | ₩138,516 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,914 | ₩137,981 | ₩137,512 | ₩137,901 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,420 | ₩136,947 | ₩134,420 | ₩136,736 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,858 | ₩134,460 | ₩133,062 | ₩133,671 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩135,089 | ₩135,089 | ₩131,502 | ₩131,596 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,523 | ₩135,255 | ₩133,523 | ₩134,899 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,843 | ₩136,843 | ₩134,286 | ₩134,340 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,386 | ₩139,386 | ₩135,652 | ₩136,415 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩140,163 | ₩141,247 | ₩138,532 | ₩140,758 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩141,180 | ₩142,612 | ₩140,551 | ₩142,211 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,330 | ₩141,255 | ₩140,260 | ₩141,126 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,805 | ₩141,448 | ₩140,082 | ₩140,752 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,931 | ₩140,176 | ₩138,931 | ₩139,908 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,847 | ₩138,342 | ₩137,171 | ₩138,342 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩136,093 | ₩137,419 | ₩135,660 | ₩137,392 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,870 | ₩138,208 | ₩136,669 | ₩136,709 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,504 | ₩136,535 | ₩134,628 | ₩135,812 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,873 | ₩136,575 | ₩135,518 | ₩136,575 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,317 | ₩136,000 | ₩134,612 | ₩135,397 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,459 | ₩134,380 | ₩130,752 | ₩134,086 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,842 | ₩133,269 | ₩129,842 | ₩132,921 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,597 | ₩130,311 | ₩126,088 | ₩128,718 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩136,147 | ₩136,415 | ₩128,477 | ₩128,771 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩132,064 | ₩133,912 | ₩131,181 | ₩132,613 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,586 | ₩133,282 | ₩130,645 | ₩131,837 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,541 | ₩135,953 | ₩132,573 | ₩133,845 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,640 | ₩136,587 | ₩132,546 | ₩135,464 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,914 | ₩137,914 | ₩134,487 | ₩134,956 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,310 | ₩140,390 | ₩138,155 | ₩138,931 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,788 | ₩139,962 | ₩138,629 | ₩139,694 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,467 | ₩140,778 | ₩138,784 | ₩140,564 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,812 | ₩136,843 | ₩133,491 | ₩136,816 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,350 | ₩140,350 | ₩136,562 | ₩137,071 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,841 | ₩141,006 | ₩139,119 | ₩140,163 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩141,086 | ₩142,425 | ₩139,634 | ₩139,962 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,968 | ₩145,198 | ₩143,589 | ₩144,446 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,634 | ₩144,634 | ₩142,622 | ₩143,563 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,549 | ₩143,763 | ₩142,246 | ₩142,278 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,419 | ₩144,650 | ₩143,110 | ₩144,526 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩143,108 | ₩144,165 | ₩142,559 | ₩143,563 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,997 | ₩142,559 | ₩141,761 | ₩142,371 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,560 | ₩140,477 | ₩139,279 | ₩140,015 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,375 | ₩138,289 | ₩136,375 | ₩138,034 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩138,235 | ₩138,235 | ₩135,170 | ₩136,535 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,860 | ₩138,463 | ₩137,271 | ₩138,075 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩137,044 | ₩138,061 | ₩136,988 | ₩137,686 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,779 | ₩136,669 | ₩134,701 | ₩136,227 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,954 | ₩138,543 | ₩135,988 | ₩136,482 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,954 | ₩138,271 | ₩135,598 | ₩136,723 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,919 | ₩137,472 | ₩134,409 | ₩136,174 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,405 | ₩137,981 | ₩136,187 | ₩137,686 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,587 | ₩140,037 | ₩133,938 | ₩133,938 | -4.05% | 9.4만 |
|---|