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 | ₩156,715 | ₩156,715 | ₩155,206 | ₩155,941 | -0.49% | 1.6만 |
| 2026.10.08 | ₩156,689 | ₩156,889 | ₩154,084 | ₩154,725 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,542 | ₩157,837 | ₩156,181 | ₩157,837 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,091 | ₩158,946 | ₩157,864 | ₩158,118 | +0.02% | 1.2만 |
| 2026.10.05 | ₩155,780 | ₩157,049 | ₩155,780 | ₩156,876 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,168 | ₩156,809 | ₩155,515 | ₩155,617 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,456 | ₩154,207 | ₩152,388 | ₩154,079 | +0.41% | 7.3천 |
| 2026.09.30 | ₩152,802 | ₩153,383 | ₩152,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,468 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩152,708 | ₩152,708 | ₩151,720 | ₩151,974 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,548 | ₩152,548 | ₩150,251 | ₩151,493 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩153,991 | ₩153,991 | ₩152,922 | ₩153,189 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,252 | ₩153,189 | ₩151,252 | ₩153,029 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,044 | ₩154,044 | ₩152,214 | ₩152,989 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩152,788 | ₩154,385 | ₩152,788 | ₩154,111 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,251 | ₩153,223 | ₩150,251 | ₩153,109 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,379 | ₩148,394 | ₩146,998 | ₩148,394 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,244 | ₩146,825 | ₩145,456 | ₩146,578 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩143,773 | ₩144,694 | ₩142,050 | ₩143,153 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩143,692 | ₩143,706 | ₩142,731 | ₩142,866 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,330 | ₩144,173 | ₩142,063 | ₩143,399 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,337 | ₩146,702 | ₩145,943 | ₩146,070 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,667 | ₩145,536 | ₩144,428 | ₩144,428 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩146,791 | ₩147,593 | ₩146,591 | ₩146,890 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,047 | ₩148,047 | ₩146,898 | ₩146,998 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩145,950 | ₩147,058 | ₩145,950 | ₩146,958 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,165 | ₩145,429 | ₩143,165 | ₩145,282 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩142,931 | ₩143,464 | ₩142,568 | ₩143,213 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,359 | ₩144,066 | ₩142,597 | ₩143,078 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,282 | ₩145,910 | ₩145,037 | ₩145,858 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,326 | ₩147,619 | ₩145,269 | ₩145,457 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,537 | ₩147,646 | ₩146,511 | ₩147,646 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩142,931 | ₩144,253 | ₩142,798 | ₩144,040 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,452 | ₩144,073 | ₩142,731 | ₩143,439 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩142,998 | ₩142,998 | ₩141,195 | ₩141,929 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,015 | ₩145,015 | ₩143,318 | ₩144,467 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩143,946 | ₩144,801 | ₩143,403 | ₩143,960 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩146,698 | ₩146,698 | ₩143,212 | ₩144,129 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,551 | ₩147,472 | ₩145,228 | ₩145,923 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩150,731 | ₩151,012 | ₩149,863 | ₩149,913 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,025 | ₩151,025 | ₩149,209 | ₩149,698 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩148,728 | ₩151,399 | ₩148,728 | ₩150,653 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,195 | ₩149,382 | ₩148,634 | ₩148,795 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩147,820 | ₩147,820 | ₩146,017 | ₩146,537 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,125 | ₩148,260 | ₩146,978 | ₩146,978 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,045 | ₩147,392 | ₩146,451 | ₩147,339 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,080 | ₩146,123 | ₩143,879 | ₩145,001 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,553 | ₩147,553 | ₩145,549 | ₩145,549 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,011 | ₩147,386 | ₩143,011 | ₩146,831 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩136,974 | ₩141,008 | ₩136,974 | ₩140,594 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩137,882 | ₩139,058 | ₩135,598 | ₩137,401 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,274 | ₩135,425 | ₩132,914 | ₩135,251 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,499 | ₩132,947 | ₩129,668 | ₩129,748 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,326 | ₩133,381 | ₩130,028 | ₩132,740 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,440 | ₩136,440 | ₩132,753 | ₩134,142 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,199 | ₩136,486 | ₩134,316 | ₩134,850 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,587 | ₩137,646 | ₩135,625 | ₩136,400 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,508 | ₩139,338 | ₩137,508 | ₩138,523 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,630 | ₩139,104 | ₩137,655 | ₩138,991 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,094 | ₩138,002 | ₩136,373 | ₩136,386 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩133,862 | ₩137,462 | ₩133,568 | ₩136,199 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,218 | ₩139,218 | ₩136,840 | ₩137,528 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩142,904 | ₩142,904 | ₩139,084 | ₩140,994 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,115 | ₩142,357 | ₩140,620 | ₩141,840 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩141,716 | ₩142,297 | ₩140,099 | ₩140,741 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,465 | ₩143,826 | ₩142,651 | ₩143,572 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,317 | ₩143,719 | ₩141,061 | ₩143,439 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,069 | ₩140,794 | ₩137,896 | ₩140,727 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩139,912 | ₩140,452 | ₩137,775 | ₩139,472 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,113 | ₩142,343 | ₩140,113 | ₩141,489 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,662 | ₩142,717 | ₩137,508 | ₩138,470 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,636 | ₩142,657 | ₩141,288 | ₩141,382 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩140,821 | ₩143,626 | ₩140,821 | ₩143,385 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,071 | ₩140,687 | ₩136,573 | ₩140,660 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,254 | ₩138,957 | ₩136,815 | ₩137,308 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,424 | ₩142,424 | ₩137,548 | ₩139,592 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,019 | ₩140,727 | ₩137,749 | ₩139,124 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,538 | ₩141,969 | ₩139,461 | ₩139,872 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,658 | ₩146,871 | ₩144,074 | ₩144,841 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,375 | ₩146,297 | ₩144,521 | ₩146,070 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩144,988 | ₩145,122 | ₩142,183 | ₩142,357 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩146,925 | ₩146,925 | ₩143,639 | ₩143,639 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,135 | ₩147,072 | ₩145,135 | ₩146,818 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩141,916 | ₩142,677 | ₩140,527 | ₩141,662 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩138,857 | ₩141,969 | ₩137,981 | ₩141,756 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,273 | ₩142,573 | ₩138,991 | ₩139,111 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩145,863 | ₩146,838 | ₩137,655 | ₩142,691 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,043 | ₩146,163 | ₩144,440 | ₩144,908 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,556 | ₩149,596 | ₩142,958 | ₩143,465 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,331 | ₩152,561 | ₩150,291 | ₩151,894 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,650 | ₩157,650 | ₩154,057 | ₩154,405 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,450 | ₩158,145 | ₩156,795 | ₩157,757 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩154,939 | ₩158,545 | ₩154,284 | ₩157,958 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,251 | ₩153,630 | ₩150,251 | ₩153,630 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩145,803 | ₩148,528 | ₩145,756 | ₩148,447 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,417 | ₩146,572 | ₩145,082 | ₩145,810 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,057 | ₩147,285 | ₩145,436 | ₩146,551 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩144,828 | ₩145,968 | ₩144,227 | ₩144,841 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,263 | ₩144,253 | ₩142,263 | ₩143,826 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩140,941 | ₩143,292 | ₩140,473 | ₩143,292 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩140,941 | ₩141,956 | ₩140,166 | ₩140,807 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩142,731 | ₩142,971 | ₩140,847 | ₩142,250 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,103 | ₩143,739 | ₩141,609 | ₩142,504 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,156 | ₩144,721 | ₩142,156 | ₩144,467 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,609 | ₩141,973 | ₩140,246 | ₩141,622 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,383 | ₩142,383 | ₩139,111 | ₩141,489 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,477 | ₩143,679 | ₩142,374 | ₩143,278 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,595 | ₩143,332 | ₩141,034 | ₩143,332 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,288 | ₩142,724 | ₩140,694 | ₩141,115 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,340 | ₩140,821 | ₩139,432 | ₩140,727 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,365 | ₩139,652 | ₩138,617 | ₩139,338 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,483 | ₩139,592 | ₩138,029 | ₩138,457 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,653 | ₩138,523 | ₩136,653 | ₩137,949 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩135,986 | ₩136,099 | ₩133,835 | ₩136,079 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩134,770 | ₩134,997 | ₩133,728 | ₩134,997 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩134,757 | ₩135,705 | ₩134,116 | ₩134,969 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,680 | ₩137,268 | ₩136,360 | ₩137,161 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,239 | ₩137,375 | ₩134,984 | ₩137,214 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,613 | ₩136,633 | ₩133,141 | ₩134,864 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩136,961 | ₩138,483 | ₩136,279 | ₩138,483 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,438 | ₩136,587 | ₩134,583 | ₩135,211 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,182 | ₩134,957 | ₩133,661 | ₩134,757 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,503 | ₩135,318 | ₩134,369 | ₩134,703 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,406 | ₩133,254 | ₩131,551 | ₩132,980 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,267 | ₩131,685 | ₩129,179 | ₩131,618 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,544 | ₩128,760 | ₩127,544 | ₩128,559 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,655 | ₩126,422 | ₩122,655 | ₩126,402 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩122,976 | ₩123,577 | ₩122,216 | ₩122,789 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,684 | ₩123,684 | ₩121,654 | ₩122,736 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,529 | ₩126,890 | ₩123,357 | ₩123,777 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,492 | ₩121,841 | ₩119,196 | ₩121,841 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,118 | ₩120,839 | ₩119,864 | ₩120,585 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,485 | ₩120,091 | ₩116,298 | ₩120,064 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,223 | ₩120,038 | ₩118,208 | ₩119,089 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,722 | ₩118,067 | ₩114,722 | ₩118,047 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,323 | ₩115,678 | ₩112,625 | ₩113,413 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,258 | ₩116,258 | ₩114,456 | ₩114,561 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,250 | ₩120,131 | ₩117,486 | ₩117,486 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,041 | ₩122,408 | ₩120,532 | ₩120,906 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩121,988 | ₩121,988 | ₩119,924 | ₩120,358 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩121,921 | ₩124,085 | ₩121,921 | ₩122,856 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,535 | ₩122,535 | ₩119,503 | ₩120,144 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,213 | ₩123,617 | ₩120,745 | ₩123,096 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,684 | ₩124,122 | ₩122,615 | ₩122,615 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,031 | ₩124,759 | ₩123,791 | ₩124,018 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,203 | ₩124,432 | ₩123,110 | ₩123,604 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,724 | ₩124,519 | ₩121,707 | ₩121,934 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,405 | ₩124,913 | ₩123,403 | ₩123,430 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,474 | ₩126,222 | ₩124,358 | ₩125,140 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,035 | ₩126,035 | ₩124,432 | ₩124,579 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩122,883 | ₩125,821 | ₩122,602 | ₩125,808 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,550 | ₩126,061 | ₩123,550 | ₩124,566 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,432 | ₩126,362 | ₩123,951 | ₩125,460 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩122,789 | ₩124,846 | ₩122,462 | ₩124,245 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩119,997 | ₩122,651 | ₩118,902 | ₩122,014 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,543 | ₩122,923 | ₩119,543 | ₩122,669 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩119,944 | ₩121,555 | ₩119,944 | ₩121,467 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩122,869 | ₩122,869 | ₩120,874 | ₩122,495 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,600 | ₩123,377 | ₩121,360 | ₩123,110 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,263 | ₩121,093 | ₩118,435 | ₩120,639 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,660 | ₩121,660 | ₩118,876 | ₩119,396 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,547 | ₩123,751 | ₩121,547 | ₩122,549 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,095 | ₩122,883 | ₩121,587 | ₩122,455 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩121,948 | ₩123,924 | ₩121,578 | ₩122,949 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,612 | ₩122,161 | ₩119,557 | ₩121,627 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,306 | ₩122,976 | ₩120,398 | ₩121,680 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,338 | ₩124,505 | ₩120,545 | ₩121,146 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,077 | ₩127,077 | ₩123,183 | ₩124,205 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,143 | ₩127,651 | ₩125,734 | ₩125,808 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,205 | ₩127,785 | ₩123,967 | ₩126,956 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,388 | ₩124,419 | ₩121,484 | ₩124,178 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩121,801 | ₩123,083 | ₩120,024 | ₩120,452 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩126,943 | ₩126,943 | ₩121,413 | ₩123,363 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,139 | ₩132,139 | ₩125,888 | ₩127,643 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,215 | ₩132,140 | ₩130,215 | ₩130,656 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,418 | ₩132,063 | ₩129,848 | ₩130,336 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,276 | ₩134,276 | ₩129,614 | ₩132,433 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩135,732 | ₩136,026 | ₩134,436 | ₩134,543 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,465 | ₩135,638 | ₩134,904 | ₩135,051 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩133,889 | ₩135,304 | ₩133,889 | ₩134,610 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩132,820 | ₩134,383 | ₩132,820 | ₩133,661 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,116 | ₩134,116 | ₩132,727 | ₩133,288 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,312 | ₩133,060 | ₩130,382 | ₩132,059 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,526 | ₩133,501 | ₩131,431 | ₩131,471 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,293 | ₩136,527 | ₩134,710 | ₩135,304 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,268 | ₩137,268 | ₩135,465 | ₩135,531 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩136,880 | ₩136,880 | ₩134,490 | ₩135,665 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,270 | ₩138,527 | ₩137,201 | ₩137,562 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,266 | ₩138,604 | ₩136,266 | ₩138,283 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,106 | ₩137,468 | ₩135,705 | ₩137,184 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,615 | ₩137,615 | ₩135,411 | ₩135,732 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,054 | ₩138,710 | ₩137,054 | ₩137,535 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩135,825 | ₩137,562 | ₩135,638 | ₩137,308 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,239 | ₩136,400 | ₩135,258 | ₩135,531 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,174 | ₩137,268 | ₩133,728 | ₩134,423 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,361 | ₩137,361 | ₩135,605 | ₩135,692 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,401 | ₩137,989 | ₩137,067 | ₩137,067 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,201 | ₩137,909 | ₩137,108 | ₩137,468 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩138,704 | ₩138,750 | ₩138,084 | ₩138,323 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩137,936 | ₩138,657 | ₩137,936 | ₩138,457 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩136,947 | ₩138,216 | ₩136,627 | ₩138,216 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,615 | ₩137,682 | ₩137,214 | ₩137,602 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,129 | ₩136,651 | ₩134,129 | ₩136,440 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,568 | ₩134,169 | ₩132,773 | ₩133,381 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩134,797 | ₩134,797 | ₩131,217 | ₩131,311 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,234 | ₩134,962 | ₩133,234 | ₩134,607 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,547 | ₩136,547 | ₩133,995 | ₩134,049 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,084 | ₩139,084 | ₩135,358 | ₩136,119 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩139,859 | ₩140,941 | ₩138,232 | ₩140,453 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩140,874 | ₩142,303 | ₩140,246 | ₩141,903 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,026 | ₩140,949 | ₩139,957 | ₩140,821 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,500 | ₩141,141 | ₩139,779 | ₩140,447 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,630 | ₩139,872 | ₩138,630 | ₩139,605 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,548 | ₩138,043 | ₩136,874 | ₩138,043 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩135,799 | ₩137,121 | ₩135,366 | ₩137,094 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,573 | ₩137,909 | ₩136,373 | ₩136,413 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,211 | ₩136,239 | ₩134,336 | ₩135,518 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,578 | ₩136,279 | ₩135,224 | ₩136,279 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,024 | ₩135,705 | ₩134,320 | ₩135,104 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,172 | ₩134,089 | ₩130,469 | ₩133,795 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,561 | ₩132,980 | ₩129,561 | ₩132,633 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,319 | ₩130,028 | ₩125,814 | ₩128,439 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩135,852 | ₩136,119 | ₩128,199 | ₩128,492 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩131,778 | ₩133,621 | ₩130,897 | ₩132,326 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,299 | ₩132,994 | ₩130,362 | ₩131,551 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,249 | ₩135,658 | ₩132,286 | ₩133,555 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,353 | ₩136,291 | ₩132,259 | ₩135,171 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,615 | ₩137,615 | ₩134,196 | ₩134,663 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,006 | ₩140,086 | ₩137,856 | ₩138,630 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,485 | ₩139,659 | ₩138,328 | ₩139,392 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,165 | ₩140,473 | ₩138,483 | ₩140,260 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,518 | ₩136,547 | ₩133,202 | ₩136,520 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,046 | ₩140,046 | ₩136,266 | ₩136,774 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,538 | ₩140,701 | ₩138,817 | ₩139,859 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩140,781 | ₩142,116 | ₩139,331 | ₩139,659 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,654 | ₩144,884 | ₩143,278 | ₩144,133 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,320 | ₩144,320 | ₩142,313 | ₩143,252 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,238 | ₩143,452 | ₩141,937 | ₩141,969 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,107 | ₩144,336 | ₩142,800 | ₩144,213 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩142,798 | ₩143,853 | ₩142,250 | ₩143,252 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,689 | ₩142,250 | ₩141,454 | ₩142,063 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,258 | ₩140,173 | ₩138,978 | ₩139,712 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,079 | ₩137,989 | ₩136,079 | ₩137,735 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩137,936 | ₩137,936 | ₩134,877 | ₩136,239 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,562 | ₩138,163 | ₩136,974 | ₩137,775 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩136,747 | ₩137,762 | ₩136,691 | ₩137,388 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,485 | ₩136,373 | ₩134,409 | ₩135,932 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,655 | ₩138,243 | ₩135,693 | ₩136,186 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,655 | ₩137,972 | ₩135,304 | ₩136,426 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,625 | ₩137,174 | ₩134,118 | ₩135,879 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,108 | ₩137,682 | ₩135,892 | ₩137,388 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,285 | ₩139,733 | ₩133,648 | ₩133,648 | -4.05% | 9.4만 |
|---|