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 | ₩156,907 | ₩156,907 | ₩155,395 | ₩156,131 | -0.49% | 1.6만 |
| 2026.10.08 | ₩156,880 | ₩157,080 | ₩154,272 | ₩154,914 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,733 | ₩158,030 | ₩156,372 | ₩158,030 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,284 | ₩159,140 | ₩158,057 | ₩158,311 | +0.02% | 1.2만 |
| 2026.10.05 | ₩155,970 | ₩157,241 | ₩155,970 | ₩157,067 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,358 | ₩157,000 | ₩155,704 | ₩155,807 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,644 | ₩154,395 | ₩152,574 | ₩154,267 | +0.41% | 7.3천 |
| 2026.09.30 | ₩152,988 | ₩153,570 | ₩152,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,654 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩152,895 | ₩152,895 | ₩151,905 | ₩152,159 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,734 | ₩152,734 | ₩150,434 | ₩151,678 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,178 | ₩154,178 | ₩153,109 | ₩153,376 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,437 | ₩153,376 | ₩151,437 | ₩153,216 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,232 | ₩154,232 | ₩152,400 | ₩153,175 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩152,975 | ₩154,573 | ₩152,975 | ₩154,299 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,434 | ₩153,410 | ₩150,434 | ₩153,296 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,559 | ₩148,575 | ₩147,178 | ₩148,575 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,422 | ₩147,004 | ₩145,633 | ₩146,756 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩143,948 | ₩144,871 | ₩142,223 | ₩143,328 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩143,868 | ₩143,881 | ₩142,905 | ₩143,040 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,504 | ₩144,349 | ₩142,236 | ₩143,574 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,516 | ₩146,881 | ₩146,121 | ₩146,248 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,844 | ₩145,713 | ₩144,605 | ₩144,605 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩146,970 | ₩147,773 | ₩146,770 | ₩147,069 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,227 | ₩148,227 | ₩147,077 | ₩147,178 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩146,128 | ₩147,238 | ₩146,128 | ₩147,138 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,340 | ₩145,606 | ₩143,340 | ₩145,459 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩143,106 | ₩143,639 | ₩142,742 | ₩143,388 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,533 | ₩144,242 | ₩142,771 | ₩143,253 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,459 | ₩146,088 | ₩145,214 | ₩146,036 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,505 | ₩147,799 | ₩145,446 | ₩145,634 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,716 | ₩147,826 | ₩146,690 | ₩147,826 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩143,106 | ₩144,429 | ₩142,972 | ₩144,216 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,627 | ₩144,249 | ₩142,905 | ₩143,614 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,172 | ₩143,172 | ₩141,367 | ₩142,103 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,192 | ₩145,192 | ₩143,493 | ₩144,643 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩144,122 | ₩144,978 | ₩143,578 | ₩144,135 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩146,877 | ₩146,877 | ₩143,386 | ₩144,305 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,730 | ₩147,652 | ₩145,406 | ₩146,101 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩150,915 | ₩151,196 | ₩150,046 | ₩150,096 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,210 | ₩151,210 | ₩149,391 | ₩149,880 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩148,909 | ₩151,584 | ₩148,909 | ₩150,837 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,378 | ₩149,565 | ₩148,816 | ₩148,976 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩148,000 | ₩148,000 | ₩146,195 | ₩146,716 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,305 | ₩148,441 | ₩147,158 | ₩147,158 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,224 | ₩147,572 | ₩146,629 | ₩147,519 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,256 | ₩146,302 | ₩144,055 | ₩145,178 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,733 | ₩147,733 | ₩145,727 | ₩145,727 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,186 | ₩147,565 | ₩143,186 | ₩147,010 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩137,141 | ₩141,180 | ₩137,141 | ₩140,765 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩138,051 | ₩139,227 | ₩135,764 | ₩137,569 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,437 | ₩135,590 | ₩133,076 | ₩135,416 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,661 | ₩133,109 | ₩129,826 | ₩129,906 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,487 | ₩133,544 | ₩130,187 | ₩132,902 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,606 | ₩136,606 | ₩132,915 | ₩134,306 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,366 | ₩136,653 | ₩134,480 | ₩135,015 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,753 | ₩137,814 | ₩135,790 | ₩136,566 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,676 | ₩139,508 | ₩137,676 | ₩138,692 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,799 | ₩139,274 | ₩137,823 | ₩139,160 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,261 | ₩138,171 | ₩136,539 | ₩136,553 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩134,025 | ₩137,629 | ₩133,731 | ₩136,366 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,388 | ₩139,388 | ₩137,007 | ₩137,696 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩143,079 | ₩143,079 | ₩139,254 | ₩141,166 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,287 | ₩142,531 | ₩140,792 | ₩142,013 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩141,889 | ₩142,470 | ₩140,270 | ₩140,912 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,640 | ₩144,002 | ₩142,825 | ₩143,747 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,490 | ₩143,895 | ₩141,233 | ₩143,614 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,238 | ₩140,966 | ₩138,064 | ₩140,899 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩140,083 | ₩140,623 | ₩137,944 | ₩139,642 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,284 | ₩142,517 | ₩140,284 | ₩141,661 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,835 | ₩142,892 | ₩137,676 | ₩138,639 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,808 | ₩142,831 | ₩141,461 | ₩141,554 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩140,993 | ₩143,801 | ₩140,993 | ₩143,560 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,241 | ₩140,859 | ₩136,740 | ₩140,832 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,422 | ₩139,127 | ₩136,982 | ₩137,475 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,597 | ₩142,597 | ₩137,716 | ₩139,762 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,190 | ₩140,899 | ₩137,917 | ₩139,294 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,709 | ₩142,143 | ₩139,631 | ₩140,043 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,837 | ₩147,051 | ₩144,250 | ₩145,018 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,553 | ₩146,476 | ₩144,697 | ₩146,248 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩145,165 | ₩145,299 | ₩142,357 | ₩142,531 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩147,104 | ₩147,104 | ₩143,814 | ₩143,814 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,312 | ₩147,251 | ₩145,312 | ₩146,997 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩142,089 | ₩142,851 | ₩140,698 | ₩141,835 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩139,027 | ₩142,143 | ₩138,149 | ₩141,929 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,444 | ₩142,747 | ₩139,160 | ₩139,281 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩146,041 | ₩147,017 | ₩137,823 | ₩142,865 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,221 | ₩146,342 | ₩144,617 | ₩145,085 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,739 | ₩149,779 | ₩143,132 | ₩143,640 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,514 | ₩152,748 | ₩150,474 | ₩152,079 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,843 | ₩157,843 | ₩154,245 | ₩154,593 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,642 | ₩158,338 | ₩156,987 | ₩157,950 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩155,128 | ₩158,739 | ₩154,473 | ₩158,150 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,434 | ₩153,817 | ₩150,434 | ₩153,817 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩145,981 | ₩148,709 | ₩145,934 | ₩148,629 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,596 | ₩146,751 | ₩145,259 | ₩145,987 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,235 | ₩147,465 | ₩145,613 | ₩146,730 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩145,005 | ₩146,147 | ₩144,403 | ₩145,018 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,437 | ₩144,429 | ₩142,437 | ₩144,002 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩141,113 | ₩143,467 | ₩140,645 | ₩143,467 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩141,113 | ₩142,129 | ₩140,337 | ₩140,979 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩142,905 | ₩143,146 | ₩141,019 | ₩142,424 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,276 | ₩143,915 | ₩141,782 | ₩142,678 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,330 | ₩144,898 | ₩142,330 | ₩144,643 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,782 | ₩142,147 | ₩140,418 | ₩141,795 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,557 | ₩142,557 | ₩139,281 | ₩141,661 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,651 | ₩143,854 | ₩142,548 | ₩143,453 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,768 | ₩143,507 | ₩141,207 | ₩143,507 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,461 | ₩142,898 | ₩140,866 | ₩141,287 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,511 | ₩140,993 | ₩139,602 | ₩140,899 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,535 | ₩139,822 | ₩138,786 | ₩139,508 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,652 | ₩139,762 | ₩138,198 | ₩138,626 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,820 | ₩138,692 | ₩136,820 | ₩138,117 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩136,152 | ₩136,265 | ₩133,998 | ₩136,245 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩134,935 | ₩135,162 | ₩133,891 | ₩135,162 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩134,921 | ₩135,871 | ₩134,279 | ₩135,134 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,847 | ₩137,435 | ₩136,526 | ₩137,328 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,406 | ₩137,542 | ₩135,149 | ₩137,382 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,780 | ₩136,800 | ₩133,303 | ₩135,028 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩137,128 | ₩138,652 | ₩136,446 | ₩138,652 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,603 | ₩136,753 | ₩134,747 | ₩135,376 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,346 | ₩135,122 | ₩133,825 | ₩134,921 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,667 | ₩135,483 | ₩134,533 | ₩134,868 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,568 | ₩133,417 | ₩131,712 | ₩133,143 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,425 | ₩131,845 | ₩129,337 | ₩131,779 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,700 | ₩128,917 | ₩127,700 | ₩128,716 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,805 | ₩126,576 | ₩122,805 | ₩126,556 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩123,126 | ₩123,728 | ₩122,365 | ₩122,939 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,835 | ₩123,835 | ₩121,802 | ₩122,885 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,683 | ₩127,044 | ₩123,507 | ₩123,929 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,639 | ₩121,989 | ₩119,342 | ₩121,989 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,264 | ₩120,986 | ₩120,010 | ₩120,732 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,627 | ₩120,238 | ₩116,440 | ₩120,211 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,368 | ₩120,184 | ₩118,352 | ₩119,235 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,862 | ₩118,212 | ₩114,862 | ₩118,191 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,463 | ₩115,819 | ₩112,762 | ₩113,551 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,399 | ₩116,399 | ₩114,595 | ₩114,701 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,395 | ₩120,278 | ₩117,630 | ₩117,630 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,190 | ₩122,558 | ₩120,679 | ₩121,053 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩122,137 | ₩122,137 | ₩120,070 | ₩120,505 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩122,070 | ₩124,236 | ₩122,070 | ₩123,006 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,685 | ₩122,685 | ₩119,649 | ₩120,291 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,361 | ₩123,768 | ₩120,893 | ₩123,246 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,835 | ₩124,274 | ₩122,765 | ₩122,765 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,183 | ₩124,911 | ₩123,942 | ₩124,169 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,353 | ₩124,584 | ₩123,260 | ₩123,755 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,875 | ₩124,671 | ₩121,856 | ₩122,083 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,557 | ₩125,065 | ₩123,554 | ₩123,581 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,627 | ₩126,376 | ₩124,510 | ₩125,293 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,189 | ₩126,189 | ₩124,584 | ₩124,731 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩123,033 | ₩125,975 | ₩122,752 | ₩125,961 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,701 | ₩126,215 | ₩123,701 | ₩124,718 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,584 | ₩126,516 | ₩124,102 | ₩125,614 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩122,939 | ₩124,998 | ₩122,611 | ₩124,397 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,144 | ₩122,801 | ₩119,047 | ₩122,163 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,689 | ₩123,073 | ₩119,689 | ₩122,819 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩120,090 | ₩121,703 | ₩120,090 | ₩121,615 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩123,019 | ₩123,019 | ₩121,021 | ₩122,645 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,749 | ₩123,527 | ₩121,508 | ₩123,260 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,408 | ₩121,241 | ₩118,579 | ₩120,786 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,809 | ₩121,809 | ₩119,021 | ₩119,542 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,695 | ₩123,902 | ₩121,695 | ₩122,698 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,244 | ₩123,033 | ₩121,735 | ₩122,605 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩122,096 | ₩124,076 | ₩121,726 | ₩123,099 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,759 | ₩122,310 | ₩119,703 | ₩121,775 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,454 | ₩123,126 | ₩120,545 | ₩121,829 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,490 | ₩124,657 | ₩120,692 | ₩121,294 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,232 | ₩127,232 | ₩123,333 | ₩124,356 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,299 | ₩127,807 | ₩125,888 | ₩125,961 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,356 | ₩127,940 | ₩124,118 | ₩127,111 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,538 | ₩124,570 | ₩121,632 | ₩124,330 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩121,949 | ₩123,233 | ₩120,171 | ₩120,599 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩127,098 | ₩127,098 | ₩121,561 | ₩123,514 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,300 | ₩132,300 | ₩126,041 | ₩127,799 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,374 | ₩132,301 | ₩130,374 | ₩130,816 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,578 | ₩132,224 | ₩130,007 | ₩130,495 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,440 | ₩134,440 | ₩129,773 | ₩132,594 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩135,897 | ₩136,192 | ₩134,600 | ₩134,707 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,630 | ₩135,804 | ₩135,068 | ₩135,215 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩134,052 | ₩135,470 | ₩134,052 | ₩134,774 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩132,982 | ₩134,547 | ₩132,982 | ₩133,825 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,279 | ₩134,279 | ₩132,888 | ₩133,450 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,474 | ₩133,223 | ₩130,542 | ₩132,220 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,688 | ₩133,664 | ₩131,591 | ₩131,631 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,459 | ₩136,693 | ₩134,874 | ₩135,470 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,435 | ₩137,435 | ₩135,630 | ₩135,697 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩137,048 | ₩137,048 | ₩134,654 | ₩135,831 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,438 | ₩138,696 | ₩137,368 | ₩137,730 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,432 | ₩138,773 | ₩136,432 | ₩138,452 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,272 | ₩137,636 | ₩135,871 | ₩137,351 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,783 | ₩137,783 | ₩135,576 | ₩135,897 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,221 | ₩138,880 | ₩137,221 | ₩137,703 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩135,991 | ₩137,730 | ₩135,804 | ₩137,475 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,406 | ₩136,566 | ₩135,423 | ₩135,697 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,342 | ₩137,435 | ₩133,891 | ₩134,587 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,529 | ₩137,529 | ₩135,770 | ₩135,857 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,569 | ₩138,157 | ₩137,235 | ₩137,235 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,368 | ₩138,077 | ₩137,275 | ₩137,636 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩138,873 | ₩138,920 | ₩138,252 | ₩138,492 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩138,104 | ₩138,826 | ₩138,104 | ₩138,626 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩137,114 | ₩138,385 | ₩136,793 | ₩138,385 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,783 | ₩137,850 | ₩137,382 | ₩137,770 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,293 | ₩136,818 | ₩134,293 | ₩136,606 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,731 | ₩134,333 | ₩132,935 | ₩133,544 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩134,961 | ₩134,961 | ₩131,377 | ₩131,471 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,397 | ₩135,127 | ₩133,397 | ₩134,771 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,713 | ₩136,713 | ₩134,159 | ₩134,212 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,254 | ₩139,254 | ₩135,523 | ₩136,285 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩140,030 | ₩141,113 | ₩138,401 | ₩140,625 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩141,046 | ₩142,477 | ₩140,418 | ₩142,076 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,197 | ₩141,121 | ₩140,127 | ₩140,993 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,672 | ₩141,314 | ₩139,949 | ₩140,618 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,799 | ₩140,043 | ₩138,799 | ₩139,776 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,716 | ₩138,211 | ₩137,041 | ₩138,211 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩135,964 | ₩137,288 | ₩135,531 | ₩137,261 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,740 | ₩138,077 | ₩136,539 | ₩136,579 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,376 | ₩136,406 | ₩134,500 | ₩135,683 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,744 | ₩136,446 | ₩135,389 | ₩136,446 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,189 | ₩135,871 | ₩134,484 | ₩135,269 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,334 | ₩134,253 | ₩130,628 | ₩133,958 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,719 | ₩133,143 | ₩129,719 | ₩132,795 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,475 | ₩130,187 | ₩125,968 | ₩128,596 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩136,018 | ₩136,285 | ₩128,355 | ₩128,649 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩131,939 | ₩133,784 | ₩131,056 | ₩132,487 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,461 | ₩133,156 | ₩130,521 | ₩131,712 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,413 | ₩135,824 | ₩132,447 | ₩133,718 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,514 | ₩136,458 | ₩132,420 | ₩135,336 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,783 | ₩137,783 | ₩134,360 | ₩134,828 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,177 | ₩140,257 | ₩138,024 | ₩138,799 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,655 | ₩139,829 | ₩138,497 | ₩139,562 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,334 | ₩140,645 | ₩138,652 | ₩140,431 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,683 | ₩136,713 | ₩133,365 | ₩136,686 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,217 | ₩140,217 | ₩136,432 | ₩136,941 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,709 | ₩140,872 | ₩138,987 | ₩140,030 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩140,952 | ₩142,290 | ₩139,501 | ₩139,829 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,831 | ₩145,061 | ₩143,453 | ₩144,309 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,496 | ₩144,496 | ₩142,486 | ₩143,426 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,413 | ₩143,627 | ₩142,111 | ₩142,143 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,282 | ₩144,512 | ₩142,974 | ₩144,389 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩142,972 | ₩144,028 | ₩142,424 | ₩143,426 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,862 | ₩142,424 | ₩141,626 | ₩142,236 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,428 | ₩140,344 | ₩139,147 | ₩139,883 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,245 | ₩138,157 | ₩136,245 | ₩137,903 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩138,104 | ₩138,104 | ₩135,042 | ₩136,406 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,730 | ₩138,331 | ₩137,141 | ₩137,944 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩136,914 | ₩137,930 | ₩136,858 | ₩137,556 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,650 | ₩136,539 | ₩134,574 | ₩136,098 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,823 | ₩138,412 | ₩135,859 | ₩136,352 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,823 | ₩138,140 | ₩135,470 | ₩136,593 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,790 | ₩137,342 | ₩134,282 | ₩136,045 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,275 | ₩137,850 | ₩136,058 | ₩137,556 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,455 | ₩139,904 | ₩133,811 | ₩133,811 | -4.05% | 9.4만 |
|---|