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 | ₩156,821 | ₩156,821 | ₩155,311 | ₩156,046 | -0.49% | 1.6만 |
| 2026.10.08 | ₩156,794 | ₩156,995 | ₩154,188 | ₩154,829 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,647 | ₩157,944 | ₩156,286 | ₩157,944 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,198 | ₩159,053 | ₩157,970 | ₩158,224 | +0.02% | 1.2만 |
| 2026.10.05 | ₩155,885 | ₩157,155 | ₩155,885 | ₩156,981 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,273 | ₩156,914 | ₩155,619 | ₩155,722 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,560 | ₩154,311 | ₩152,490 | ₩154,183 | +0.41% | 7.3천 |
| 2026.09.30 | ₩152,905 | ₩153,486 | ₩152,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,571 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩152,811 | ₩152,811 | ₩151,822 | ₩152,076 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,651 | ₩152,651 | ₩150,352 | ₩151,595 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,094 | ₩154,094 | ₩153,025 | ₩153,292 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,354 | ₩153,292 | ₩151,354 | ₩153,132 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,148 | ₩154,148 | ₩152,317 | ₩153,092 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩152,891 | ₩154,489 | ₩152,891 | ₩154,215 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,352 | ₩153,326 | ₩150,352 | ₩153,212 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,478 | ₩148,494 | ₩147,097 | ₩148,494 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,342 | ₩146,924 | ₩145,554 | ₩146,676 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩143,869 | ₩144,792 | ₩142,145 | ₩143,249 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩143,789 | ₩143,803 | ₩142,827 | ₩142,962 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,426 | ₩144,270 | ₩142,159 | ₩143,495 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,436 | ₩146,801 | ₩146,041 | ₩146,168 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,765 | ₩145,634 | ₩144,526 | ₩144,526 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩146,890 | ₩147,692 | ₩146,690 | ₩146,989 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,147 | ₩148,147 | ₩146,997 | ₩147,097 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩146,048 | ₩147,157 | ₩146,048 | ₩147,057 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,261 | ₩145,527 | ₩143,261 | ₩145,380 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩143,027 | ₩143,561 | ₩142,664 | ₩143,309 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,455 | ₩144,164 | ₩142,693 | ₩143,174 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,380 | ₩146,008 | ₩145,135 | ₩145,956 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,425 | ₩147,719 | ₩145,366 | ₩145,555 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,636 | ₩147,746 | ₩146,609 | ₩147,746 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩143,027 | ₩144,351 | ₩142,894 | ₩144,137 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,549 | ₩144,170 | ₩142,827 | ₩143,535 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,094 | ₩143,094 | ₩141,290 | ₩142,025 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,112 | ₩145,112 | ₩143,415 | ₩144,564 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩144,043 | ₩144,899 | ₩143,499 | ₩144,057 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩146,797 | ₩146,797 | ₩143,308 | ₩144,226 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,650 | ₩147,572 | ₩145,326 | ₩146,021 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩150,833 | ₩151,114 | ₩149,964 | ₩150,014 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,127 | ₩151,127 | ₩149,309 | ₩149,799 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩148,828 | ₩151,501 | ₩148,828 | ₩150,754 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,296 | ₩149,483 | ₩148,735 | ₩148,895 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩147,919 | ₩147,919 | ₩146,115 | ₩146,636 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,224 | ₩148,360 | ₩147,077 | ₩147,077 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,144 | ₩147,492 | ₩146,549 | ₩147,438 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,177 | ₩146,222 | ₩143,976 | ₩145,099 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,652 | ₩147,652 | ₩145,647 | ₩145,647 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,108 | ₩147,485 | ₩143,108 | ₩146,930 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩137,066 | ₩141,103 | ₩137,066 | ₩140,688 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩137,975 | ₩139,151 | ₩135,690 | ₩137,494 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,364 | ₩135,516 | ₩133,003 | ₩135,342 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,589 | ₩133,036 | ₩129,755 | ₩129,835 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,415 | ₩133,471 | ₩130,116 | ₩132,829 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,532 | ₩136,532 | ₩132,843 | ₩134,233 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,291 | ₩136,578 | ₩134,406 | ₩134,941 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,679 | ₩137,739 | ₩135,716 | ₩136,492 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,601 | ₩139,432 | ₩137,601 | ₩138,617 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,724 | ₩139,198 | ₩137,748 | ₩139,085 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,187 | ₩138,095 | ₩136,465 | ₩136,478 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩133,952 | ₩137,554 | ₩133,658 | ₩136,291 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,312 | ₩139,312 | ₩136,933 | ₩137,621 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩143,001 | ₩143,001 | ₩139,178 | ₩141,089 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,210 | ₩142,453 | ₩140,715 | ₩141,935 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩141,811 | ₩142,393 | ₩140,194 | ₩140,835 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,562 | ₩143,923 | ₩142,747 | ₩143,669 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,413 | ₩143,816 | ₩141,156 | ₩143,535 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,162 | ₩140,889 | ₩137,989 | ₩140,822 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩140,007 | ₩140,547 | ₩137,868 | ₩139,566 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,207 | ₩142,439 | ₩140,207 | ₩141,584 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,758 | ₩142,814 | ₩137,601 | ₩138,563 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,731 | ₩142,753 | ₩141,383 | ₩141,477 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩140,916 | ₩143,722 | ₩140,916 | ₩143,482 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,165 | ₩140,782 | ₩136,665 | ₩140,755 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,347 | ₩139,051 | ₩136,907 | ₩137,400 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,520 | ₩142,520 | ₩137,641 | ₩139,686 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,114 | ₩140,822 | ₩137,841 | ₩139,218 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,633 | ₩142,065 | ₩139,555 | ₩139,967 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,756 | ₩146,970 | ₩144,172 | ₩144,939 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,473 | ₩146,396 | ₩144,618 | ₩146,168 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩145,086 | ₩145,219 | ₩142,279 | ₩142,453 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩147,024 | ₩147,024 | ₩143,736 | ₩143,736 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,233 | ₩147,171 | ₩145,233 | ₩146,917 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩142,012 | ₩142,773 | ₩140,622 | ₩141,758 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩138,951 | ₩142,065 | ₩138,074 | ₩141,851 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,368 | ₩142,669 | ₩139,085 | ₩139,205 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩145,961 | ₩146,937 | ₩137,748 | ₩142,787 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,142 | ₩146,262 | ₩144,538 | ₩145,006 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,657 | ₩149,697 | ₩143,054 | ₩143,562 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,432 | ₩152,664 | ₩150,392 | ₩151,996 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,757 | ₩157,757 | ₩154,161 | ₩154,509 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,556 | ₩158,251 | ₩156,901 | ₩157,863 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩155,043 | ₩158,652 | ₩154,388 | ₩158,064 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,352 | ₩153,733 | ₩150,352 | ₩153,733 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩145,901 | ₩148,628 | ₩145,854 | ₩148,548 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,516 | ₩146,671 | ₩145,179 | ₩145,908 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,155 | ₩147,385 | ₩145,534 | ₩146,650 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩144,925 | ₩146,067 | ₩144,324 | ₩144,939 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,359 | ₩144,351 | ₩142,359 | ₩143,923 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩141,036 | ₩143,388 | ₩140,568 | ₩143,388 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩141,036 | ₩142,052 | ₩140,261 | ₩140,902 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩142,827 | ₩143,068 | ₩140,942 | ₩142,346 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,199 | ₩143,836 | ₩141,704 | ₩142,600 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,252 | ₩144,818 | ₩142,252 | ₩144,564 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,704 | ₩142,069 | ₩140,341 | ₩141,718 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,479 | ₩142,479 | ₩139,205 | ₩141,584 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,573 | ₩143,776 | ₩142,470 | ₩143,375 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,691 | ₩143,428 | ₩141,129 | ₩143,428 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,383 | ₩142,820 | ₩140,789 | ₩141,210 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,434 | ₩140,916 | ₩139,526 | ₩140,822 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,459 | ₩139,746 | ₩138,710 | ₩139,432 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,577 | ₩139,686 | ₩138,122 | ₩138,550 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,745 | ₩138,617 | ₩136,745 | ₩138,042 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩136,077 | ₩136,191 | ₩133,925 | ₩136,171 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩134,861 | ₩135,088 | ₩133,818 | ₩135,088 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩134,848 | ₩135,797 | ₩134,206 | ₩135,060 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,772 | ₩137,360 | ₩136,451 | ₩137,253 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,331 | ₩137,467 | ₩135,075 | ₩137,307 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,705 | ₩136,725 | ₩133,230 | ₩134,954 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩137,053 | ₩138,577 | ₩136,371 | ₩138,577 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,529 | ₩136,679 | ₩134,674 | ₩135,302 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,273 | ₩135,048 | ₩133,752 | ₩134,848 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,594 | ₩135,409 | ₩134,460 | ₩134,794 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,495 | ₩133,344 | ₩131,640 | ₩133,070 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,354 | ₩131,773 | ₩129,266 | ₩131,707 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,630 | ₩128,846 | ₩127,630 | ₩128,646 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,738 | ₩126,507 | ₩122,738 | ₩126,487 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩123,059 | ₩123,660 | ₩122,298 | ₩122,872 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,767 | ₩123,767 | ₩121,736 | ₩122,818 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,614 | ₩126,975 | ₩123,440 | ₩123,861 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,573 | ₩121,923 | ₩119,276 | ₩121,923 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,199 | ₩120,920 | ₩119,945 | ₩120,666 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,563 | ₩120,172 | ₩116,376 | ₩120,145 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,303 | ₩120,118 | ₩118,287 | ₩119,169 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,799 | ₩118,147 | ₩114,799 | ₩118,127 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,400 | ₩115,756 | ₩112,700 | ₩113,489 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,336 | ₩116,336 | ₩114,533 | ₩114,638 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,330 | ₩120,212 | ₩117,566 | ₩117,566 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,123 | ₩122,491 | ₩120,613 | ₩120,987 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩122,070 | ₩122,070 | ₩120,005 | ₩120,439 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩122,003 | ₩124,168 | ₩122,003 | ₩122,939 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,618 | ₩122,618 | ₩119,584 | ₩120,225 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,295 | ₩123,700 | ₩120,827 | ₩123,179 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,767 | ₩124,206 | ₩122,698 | ₩122,698 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,115 | ₩124,843 | ₩123,874 | ₩124,101 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,286 | ₩124,516 | ₩123,193 | ₩123,687 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,807 | ₩124,603 | ₩121,789 | ₩122,016 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,489 | ₩124,997 | ₩123,487 | ₩123,513 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,558 | ₩126,307 | ₩124,442 | ₩125,224 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,120 | ₩126,120 | ₩124,516 | ₩124,663 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩122,965 | ₩125,906 | ₩122,685 | ₩125,892 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,634 | ₩126,146 | ₩123,634 | ₩124,649 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,516 | ₩126,447 | ₩124,035 | ₩125,545 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩122,872 | ₩124,930 | ₩122,544 | ₩124,329 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,078 | ₩122,734 | ₩118,982 | ₩122,097 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,624 | ₩123,005 | ₩119,624 | ₩122,752 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩120,025 | ₩121,637 | ₩120,025 | ₩121,549 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩122,952 | ₩122,952 | ₩120,955 | ₩122,578 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,682 | ₩123,460 | ₩121,442 | ₩123,193 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,343 | ₩121,174 | ₩118,515 | ₩120,720 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,742 | ₩121,742 | ₩118,956 | ₩119,477 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,629 | ₩123,834 | ₩121,629 | ₩122,631 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,177 | ₩122,965 | ₩121,669 | ₩122,538 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩122,030 | ₩124,008 | ₩121,660 | ₩123,032 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,693 | ₩122,244 | ₩119,637 | ₩121,709 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,388 | ₩123,059 | ₩120,479 | ₩121,762 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,422 | ₩124,589 | ₩120,626 | ₩121,228 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,162 | ₩127,162 | ₩123,266 | ₩124,289 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,229 | ₩127,737 | ₩125,819 | ₩125,892 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,289 | ₩127,871 | ₩124,051 | ₩127,042 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,471 | ₩124,502 | ₩121,566 | ₩124,262 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩121,883 | ₩123,166 | ₩120,105 | ₩120,533 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩127,029 | ₩127,029 | ₩121,495 | ₩123,447 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,228 | ₩132,228 | ₩125,973 | ₩127,729 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,303 | ₩132,229 | ₩130,303 | ₩130,744 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,506 | ₩132,152 | ₩129,936 | ₩130,423 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,366 | ₩134,366 | ₩129,702 | ₩132,522 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩135,823 | ₩136,117 | ₩134,527 | ₩134,634 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,556 | ₩135,730 | ₩134,995 | ₩135,142 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩133,979 | ₩135,396 | ₩133,979 | ₩134,701 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩132,910 | ₩134,473 | ₩132,910 | ₩133,752 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,206 | ₩134,206 | ₩132,816 | ₩133,377 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,402 | ₩133,150 | ₩130,470 | ₩132,148 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,615 | ₩133,591 | ₩131,519 | ₩131,560 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,385 | ₩136,619 | ₩134,801 | ₩135,396 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,360 | ₩137,360 | ₩135,556 | ₩135,623 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩136,973 | ₩136,973 | ₩134,580 | ₩135,756 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,363 | ₩138,621 | ₩137,293 | ₩137,654 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,358 | ₩138,697 | ₩136,358 | ₩138,376 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,198 | ₩137,561 | ₩135,797 | ₩137,276 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,708 | ₩137,708 | ₩135,502 | ₩135,823 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,146 | ₩138,804 | ₩137,146 | ₩137,628 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩135,917 | ₩137,654 | ₩135,730 | ₩137,400 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,331 | ₩136,492 | ₩135,349 | ₩135,623 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,267 | ₩137,360 | ₩133,818 | ₩134,513 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,454 | ₩137,454 | ₩135,696 | ₩135,783 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,494 | ₩138,082 | ₩137,160 | ₩137,160 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,293 | ₩138,002 | ₩137,200 | ₩137,561 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩138,797 | ₩138,844 | ₩138,177 | ₩138,416 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩138,029 | ₩138,750 | ₩138,029 | ₩138,550 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩137,040 | ₩138,309 | ₩136,719 | ₩138,309 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,708 | ₩137,775 | ₩137,307 | ₩137,694 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,219 | ₩136,743 | ₩134,219 | ₩136,532 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,658 | ₩134,259 | ₩132,863 | ₩133,471 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩134,888 | ₩134,888 | ₩131,306 | ₩131,399 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,324 | ₩135,053 | ₩133,324 | ₩134,698 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,639 | ₩136,639 | ₩134,086 | ₩134,139 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,178 | ₩139,178 | ₩135,449 | ₩136,211 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩139,953 | ₩141,036 | ₩138,325 | ₩140,548 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩140,969 | ₩142,399 | ₩140,341 | ₩141,998 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,120 | ₩141,044 | ₩140,051 | ₩140,916 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,595 | ₩141,236 | ₩139,873 | ₩140,541 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,724 | ₩139,967 | ₩138,724 | ₩139,699 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,641 | ₩138,136 | ₩136,966 | ₩138,136 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩135,890 | ₩137,213 | ₩135,457 | ₩137,187 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,665 | ₩138,002 | ₩136,465 | ₩136,505 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,302 | ₩136,331 | ₩134,427 | ₩135,609 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,670 | ₩136,371 | ₩135,315 | ₩136,371 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,115 | ₩135,797 | ₩134,410 | ₩135,195 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,261 | ₩134,179 | ₩130,557 | ₩133,885 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,648 | ₩133,070 | ₩129,648 | ₩132,722 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,405 | ₩130,116 | ₩125,899 | ₩128,526 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩135,944 | ₩136,211 | ₩128,285 | ₩128,579 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩131,867 | ₩133,711 | ₩130,985 | ₩132,415 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,388 | ₩133,083 | ₩130,450 | ₩131,640 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,340 | ₩135,750 | ₩132,375 | ₩133,645 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,442 | ₩136,383 | ₩132,348 | ₩135,262 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,708 | ₩137,708 | ₩134,286 | ₩134,754 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,100 | ₩140,181 | ₩137,948 | ₩138,724 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,579 | ₩139,753 | ₩138,422 | ₩139,485 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,258 | ₩140,568 | ₩138,577 | ₩140,354 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,609 | ₩136,639 | ₩133,292 | ₩136,612 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,140 | ₩140,140 | ₩136,358 | ₩136,866 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,633 | ₩140,795 | ₩138,911 | ₩139,953 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩140,876 | ₩142,212 | ₩139,425 | ₩139,753 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,752 | ₩144,982 | ₩143,375 | ₩144,230 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,417 | ₩144,417 | ₩142,409 | ₩143,348 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,335 | ₩143,549 | ₩142,033 | ₩142,065 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,204 | ₩144,434 | ₩142,896 | ₩144,311 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩142,894 | ₩143,950 | ₩142,346 | ₩143,348 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,784 | ₩142,346 | ₩141,549 | ₩142,159 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,352 | ₩140,267 | ₩139,071 | ₩139,806 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,171 | ₩138,082 | ₩136,171 | ₩137,828 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩138,029 | ₩138,029 | ₩134,968 | ₩136,331 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,654 | ₩138,256 | ₩137,066 | ₩137,868 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩136,839 | ₩137,855 | ₩136,783 | ₩137,481 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,576 | ₩136,465 | ₩134,500 | ₩136,024 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,748 | ₩138,336 | ₩135,785 | ₩136,278 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,748 | ₩138,065 | ₩135,396 | ₩136,518 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,716 | ₩137,267 | ₩134,209 | ₩135,970 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,200 | ₩137,775 | ₩135,984 | ₩137,481 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,379 | ₩139,828 | ₩133,738 | ₩133,738 | -4.05% | 9.4만 |
|---|