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 | ₩156,742 | ₩156,742 | ₩155,233 | ₩155,967 | -0.49% | 1.6만 |
| 2026.10.08 | ₩156,716 | ₩156,916 | ₩154,111 | ₩154,752 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,569 | ₩157,864 | ₩156,208 | ₩157,864 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,118 | ₩158,973 | ₩157,891 | ₩158,145 | +0.02% | 1.2만 |
| 2026.10.05 | ₩155,807 | ₩157,076 | ₩155,807 | ₩156,903 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,195 | ₩156,836 | ₩155,541 | ₩155,644 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,483 | ₩154,233 | ₩152,414 | ₩154,105 | +0.41% | 7.3천 |
| 2026.09.30 | ₩152,828 | ₩153,409 | ₩152,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,494 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩152,735 | ₩152,735 | ₩151,746 | ₩152,000 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,574 | ₩152,574 | ₩150,277 | ₩151,519 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,017 | ₩154,017 | ₩152,948 | ₩153,216 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,278 | ₩153,216 | ₩151,278 | ₩153,055 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,071 | ₩154,071 | ₩152,240 | ₩153,015 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩152,815 | ₩154,411 | ₩152,815 | ₩154,137 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,277 | ₩153,249 | ₩150,277 | ₩153,135 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,404 | ₩148,420 | ₩147,024 | ₩148,420 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,269 | ₩146,850 | ₩145,481 | ₩146,603 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩143,797 | ₩144,719 | ₩142,074 | ₩143,177 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩143,717 | ₩143,731 | ₩142,755 | ₩142,890 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,355 | ₩144,198 | ₩142,087 | ₩143,423 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,362 | ₩146,727 | ₩145,968 | ₩146,095 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,692 | ₩145,561 | ₩144,453 | ₩144,453 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩146,817 | ₩147,618 | ₩146,616 | ₩146,915 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,072 | ₩148,072 | ₩146,923 | ₩147,024 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩145,975 | ₩147,084 | ₩145,975 | ₩146,983 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,190 | ₩145,454 | ₩143,190 | ₩145,307 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩142,956 | ₩143,489 | ₩142,592 | ₩143,238 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,383 | ₩144,091 | ₩142,622 | ₩143,103 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,307 | ₩145,935 | ₩145,062 | ₩145,883 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,351 | ₩147,645 | ₩145,294 | ₩145,482 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,563 | ₩147,671 | ₩146,536 | ₩147,671 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩142,956 | ₩144,278 | ₩142,822 | ₩144,065 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,477 | ₩144,098 | ₩142,755 | ₩143,463 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,023 | ₩143,023 | ₩141,219 | ₩141,954 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,040 | ₩145,040 | ₩143,343 | ₩144,492 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩143,971 | ₩144,826 | ₩143,427 | ₩143,984 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩146,723 | ₩146,723 | ₩143,236 | ₩144,154 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,576 | ₩147,498 | ₩145,253 | ₩145,948 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩150,757 | ₩151,038 | ₩149,889 | ₩149,939 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,051 | ₩151,051 | ₩149,235 | ₩149,723 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩148,754 | ₩151,425 | ₩148,754 | ₩150,679 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,221 | ₩149,408 | ₩148,660 | ₩148,820 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩147,845 | ₩147,845 | ₩146,042 | ₩146,563 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,150 | ₩148,286 | ₩147,004 | ₩147,004 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,070 | ₩147,418 | ₩146,476 | ₩147,364 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,105 | ₩146,149 | ₩143,904 | ₩145,026 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,578 | ₩147,578 | ₩145,574 | ₩145,574 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,036 | ₩147,411 | ₩143,036 | ₩146,857 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩136,998 | ₩141,032 | ₩136,998 | ₩140,618 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩137,906 | ₩139,082 | ₩135,622 | ₩137,425 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,297 | ₩135,448 | ₩132,936 | ₩135,274 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,522 | ₩132,970 | ₩129,690 | ₩129,770 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,349 | ₩133,404 | ₩130,051 | ₩132,763 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,463 | ₩136,463 | ₩132,776 | ₩134,165 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,223 | ₩136,510 | ₩134,339 | ₩134,873 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,610 | ₩137,670 | ₩135,648 | ₩136,423 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,532 | ₩139,362 | ₩137,532 | ₩138,547 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,654 | ₩139,128 | ₩137,679 | ₩139,015 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,118 | ₩138,026 | ₩136,396 | ₩136,410 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩133,885 | ₩137,485 | ₩133,591 | ₩136,223 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,242 | ₩139,242 | ₩136,864 | ₩137,552 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩142,929 | ₩142,929 | ₩139,108 | ₩141,019 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,139 | ₩142,381 | ₩140,645 | ₩141,864 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩141,740 | ₩142,321 | ₩140,124 | ₩140,765 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,490 | ₩143,851 | ₩142,675 | ₩143,597 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,341 | ₩143,744 | ₩141,085 | ₩143,463 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,093 | ₩140,818 | ₩137,919 | ₩140,751 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩139,937 | ₩140,476 | ₩137,799 | ₩139,496 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,137 | ₩142,368 | ₩140,137 | ₩141,513 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,687 | ₩142,742 | ₩137,532 | ₩138,494 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,660 | ₩142,682 | ₩141,313 | ₩141,406 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩140,845 | ₩143,650 | ₩140,845 | ₩143,410 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,095 | ₩140,711 | ₩136,597 | ₩140,685 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,278 | ₩138,981 | ₩136,839 | ₩137,332 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,448 | ₩142,448 | ₩137,572 | ₩139,616 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,043 | ₩140,751 | ₩137,772 | ₩139,148 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,563 | ₩141,994 | ₩139,485 | ₩139,896 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,683 | ₩146,897 | ₩144,099 | ₩144,866 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,400 | ₩146,322 | ₩144,545 | ₩146,095 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩145,013 | ₩145,147 | ₩142,208 | ₩142,381 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩146,950 | ₩146,950 | ₩143,664 | ₩143,664 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,160 | ₩147,097 | ₩145,160 | ₩146,843 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩141,940 | ₩142,702 | ₩140,551 | ₩141,687 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩138,881 | ₩141,994 | ₩138,005 | ₩141,780 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,297 | ₩142,598 | ₩139,015 | ₩139,135 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩145,888 | ₩146,863 | ₩137,679 | ₩142,715 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,068 | ₩146,189 | ₩144,465 | ₩144,933 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,582 | ₩149,622 | ₩142,982 | ₩143,490 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,357 | ₩152,588 | ₩150,317 | ₩151,920 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,677 | ₩157,677 | ₩154,084 | ₩154,431 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,477 | ₩158,172 | ₩156,822 | ₩157,784 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩154,966 | ₩158,573 | ₩154,311 | ₩157,985 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,277 | ₩153,656 | ₩150,277 | ₩153,656 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩145,828 | ₩148,553 | ₩145,781 | ₩148,473 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,442 | ₩146,597 | ₩145,107 | ₩145,835 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,082 | ₩147,311 | ₩145,461 | ₩146,576 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩144,853 | ₩145,994 | ₩144,252 | ₩144,866 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,288 | ₩144,278 | ₩142,288 | ₩143,851 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩140,965 | ₩143,316 | ₩140,498 | ₩143,316 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩140,965 | ₩141,981 | ₩140,190 | ₩140,832 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩142,755 | ₩142,996 | ₩140,872 | ₩142,274 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,127 | ₩143,764 | ₩141,633 | ₩142,528 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,181 | ₩144,746 | ₩142,181 | ₩144,492 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,633 | ₩141,998 | ₩140,271 | ₩141,647 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,408 | ₩142,408 | ₩139,135 | ₩141,513 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,502 | ₩143,704 | ₩142,399 | ₩143,303 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,620 | ₩143,356 | ₩141,059 | ₩143,356 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,313 | ₩142,749 | ₩140,718 | ₩141,139 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,364 | ₩140,845 | ₩139,456 | ₩140,751 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,389 | ₩139,676 | ₩138,641 | ₩139,362 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,507 | ₩139,616 | ₩138,053 | ₩138,480 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,677 | ₩138,547 | ₩136,677 | ₩137,973 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩136,009 | ₩136,123 | ₩133,858 | ₩136,103 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩134,793 | ₩135,020 | ₩133,751 | ₩135,020 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩134,780 | ₩135,728 | ₩134,139 | ₩134,992 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,704 | ₩137,291 | ₩136,383 | ₩137,185 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,263 | ₩137,398 | ₩135,007 | ₩137,238 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,637 | ₩136,657 | ₩133,164 | ₩134,887 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩136,984 | ₩138,507 | ₩136,303 | ₩138,507 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,461 | ₩136,610 | ₩134,606 | ₩135,234 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,206 | ₩134,980 | ₩133,685 | ₩134,780 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,526 | ₩135,341 | ₩134,393 | ₩134,727 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,429 | ₩133,277 | ₩131,574 | ₩133,003 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,289 | ₩131,707 | ₩129,201 | ₩131,641 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,566 | ₩128,782 | ₩127,566 | ₩128,581 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,677 | ₩126,444 | ₩122,677 | ₩126,424 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩122,997 | ₩123,598 | ₩122,237 | ₩122,810 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,705 | ₩123,705 | ₩121,675 | ₩122,757 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,551 | ₩126,911 | ₩123,378 | ₩123,799 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,512 | ₩121,862 | ₩119,217 | ₩121,862 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,138 | ₩120,860 | ₩119,885 | ₩120,606 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,505 | ₩120,112 | ₩116,318 | ₩120,085 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,243 | ₩120,058 | ₩118,228 | ₩119,110 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,741 | ₩118,088 | ₩114,741 | ₩118,068 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,342 | ₩115,698 | ₩112,644 | ₩113,432 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,278 | ₩116,278 | ₩114,475 | ₩114,581 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,270 | ₩120,152 | ₩117,507 | ₩117,507 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,062 | ₩122,429 | ₩120,553 | ₩120,927 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩122,009 | ₩122,009 | ₩119,945 | ₩120,379 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩121,942 | ₩124,106 | ₩121,942 | ₩122,877 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,556 | ₩122,556 | ₩119,524 | ₩120,165 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,234 | ₩123,638 | ₩120,766 | ₩123,117 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,705 | ₩124,143 | ₩122,637 | ₩122,637 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,053 | ₩124,781 | ₩123,812 | ₩124,039 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,224 | ₩124,453 | ₩123,131 | ₩123,625 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,745 | ₩124,540 | ₩121,728 | ₩121,955 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,427 | ₩124,934 | ₩123,425 | ₩123,451 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,495 | ₩126,243 | ₩124,380 | ₩125,161 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,056 | ₩126,056 | ₩124,453 | ₩124,600 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩122,904 | ₩125,843 | ₩122,623 | ₩125,829 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,572 | ₩126,083 | ₩123,572 | ₩124,587 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,453 | ₩126,384 | ₩123,972 | ₩125,482 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩122,810 | ₩124,868 | ₩122,483 | ₩124,266 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,018 | ₩122,673 | ₩118,923 | ₩122,035 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,564 | ₩122,944 | ₩119,564 | ₩122,690 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩119,965 | ₩121,576 | ₩119,965 | ₩121,488 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩122,890 | ₩122,890 | ₩120,895 | ₩122,516 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,621 | ₩123,398 | ₩121,381 | ₩123,131 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,283 | ₩121,114 | ₩118,455 | ₩120,659 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,681 | ₩121,681 | ₩118,896 | ₩119,417 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,568 | ₩123,772 | ₩121,568 | ₩122,570 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,116 | ₩122,904 | ₩121,608 | ₩122,476 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩121,969 | ₩123,946 | ₩121,599 | ₩122,971 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,633 | ₩122,182 | ₩119,577 | ₩121,648 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,327 | ₩122,997 | ₩120,419 | ₩121,701 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,360 | ₩124,527 | ₩120,566 | ₩121,167 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,098 | ₩127,098 | ₩123,204 | ₩124,226 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,165 | ₩127,673 | ₩125,756 | ₩125,829 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,226 | ₩127,807 | ₩123,988 | ₩126,978 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,409 | ₩124,440 | ₩121,505 | ₩124,200 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩121,822 | ₩123,104 | ₩120,045 | ₩120,472 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩126,965 | ₩126,965 | ₩121,434 | ₩123,385 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,162 | ₩132,162 | ₩125,910 | ₩127,665 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,238 | ₩132,163 | ₩130,238 | ₩130,679 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,440 | ₩132,085 | ₩129,870 | ₩130,358 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,299 | ₩134,299 | ₩129,637 | ₩132,455 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩135,755 | ₩136,049 | ₩134,459 | ₩134,566 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,488 | ₩135,662 | ₩134,927 | ₩135,074 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩133,912 | ₩135,328 | ₩133,912 | ₩134,633 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩132,843 | ₩134,406 | ₩132,843 | ₩133,685 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,139 | ₩134,139 | ₩132,749 | ₩133,310 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,335 | ₩133,083 | ₩130,405 | ₩132,081 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,549 | ₩133,524 | ₩131,454 | ₩131,494 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,316 | ₩136,550 | ₩134,733 | ₩135,328 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,291 | ₩137,291 | ₩135,488 | ₩135,555 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩136,904 | ₩136,904 | ₩134,513 | ₩135,688 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,293 | ₩138,551 | ₩137,225 | ₩137,585 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,290 | ₩138,627 | ₩136,290 | ₩138,307 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,129 | ₩137,492 | ₩135,728 | ₩137,207 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,639 | ₩137,639 | ₩135,435 | ₩135,755 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,078 | ₩138,734 | ₩137,078 | ₩137,559 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩135,849 | ₩137,585 | ₩135,662 | ₩137,332 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,263 | ₩136,423 | ₩135,281 | ₩135,555 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,198 | ₩137,291 | ₩133,751 | ₩134,446 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,385 | ₩137,385 | ₩135,628 | ₩135,715 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,425 | ₩138,013 | ₩137,091 | ₩137,091 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,225 | ₩137,933 | ₩137,131 | ₩137,492 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩138,728 | ₩138,774 | ₩138,108 | ₩138,347 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩137,959 | ₩138,681 | ₩137,959 | ₩138,480 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩136,971 | ₩138,240 | ₩136,650 | ₩138,240 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,639 | ₩137,706 | ₩137,238 | ₩137,625 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,152 | ₩136,674 | ₩134,152 | ₩136,463 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,591 | ₩134,192 | ₩132,796 | ₩133,404 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩134,820 | ₩134,820 | ₩131,240 | ₩131,333 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,257 | ₩134,986 | ₩133,257 | ₩134,630 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,570 | ₩136,570 | ₩134,018 | ₩134,072 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,108 | ₩139,108 | ₩135,381 | ₩136,143 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩139,883 | ₩140,965 | ₩138,256 | ₩140,478 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩140,898 | ₩142,328 | ₩140,271 | ₩141,927 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,050 | ₩140,973 | ₩139,981 | ₩140,845 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,524 | ₩141,166 | ₩139,803 | ₩140,471 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,654 | ₩139,896 | ₩138,654 | ₩139,629 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,572 | ₩138,066 | ₩136,897 | ₩138,066 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩135,822 | ₩137,145 | ₩135,389 | ₩137,118 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,597 | ₩137,933 | ₩136,396 | ₩136,436 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,234 | ₩136,263 | ₩134,359 | ₩135,541 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,602 | ₩136,303 | ₩135,248 | ₩136,303 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,047 | ₩135,728 | ₩134,343 | ₩135,127 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,195 | ₩134,112 | ₩130,492 | ₩133,818 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,583 | ₩133,003 | ₩129,583 | ₩132,656 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,341 | ₩130,051 | ₩125,836 | ₩128,461 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩135,875 | ₩136,143 | ₩128,221 | ₩128,515 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩131,801 | ₩133,644 | ₩130,919 | ₩132,349 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,322 | ₩133,017 | ₩130,385 | ₩131,574 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,272 | ₩135,682 | ₩132,309 | ₩133,578 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,375 | ₩136,315 | ₩132,282 | ₩135,194 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,639 | ₩137,639 | ₩134,219 | ₩134,686 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,030 | ₩140,110 | ₩137,879 | ₩138,654 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,509 | ₩139,683 | ₩138,352 | ₩139,416 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,188 | ₩140,498 | ₩138,507 | ₩140,284 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,541 | ₩136,570 | ₩133,225 | ₩136,543 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,070 | ₩140,070 | ₩136,290 | ₩136,797 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,563 | ₩140,725 | ₩138,841 | ₩139,883 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩140,805 | ₩142,141 | ₩139,355 | ₩139,683 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,679 | ₩144,909 | ₩143,303 | ₩144,158 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,345 | ₩144,345 | ₩142,337 | ₩143,276 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,263 | ₩143,477 | ₩141,962 | ₩141,994 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,131 | ₩144,361 | ₩142,825 | ₩144,238 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩142,822 | ₩143,878 | ₩142,274 | ₩143,276 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,713 | ₩142,274 | ₩141,478 | ₩142,087 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,282 | ₩140,197 | ₩139,001 | ₩139,736 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,103 | ₩138,013 | ₩136,103 | ₩137,759 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩137,959 | ₩137,959 | ₩134,900 | ₩136,263 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,585 | ₩138,187 | ₩136,998 | ₩137,799 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩136,770 | ₩137,786 | ₩136,714 | ₩137,412 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,508 | ₩136,396 | ₩134,433 | ₩135,956 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,679 | ₩138,267 | ₩135,716 | ₩136,209 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,679 | ₩137,995 | ₩135,328 | ₩136,450 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,648 | ₩137,198 | ₩134,141 | ₩135,902 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,131 | ₩137,706 | ₩135,915 | ₩137,412 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,309 | ₩139,758 | ₩133,671 | ₩133,671 | -4.05% | 9.4만 |
|---|