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 | ₩157,079 | ₩157,079 | ₩155,566 | ₩156,303 | -0.49% | 1.6만 |
| 2026.10.08 | ₩157,052 | ₩157,253 | ₩154,442 | ₩155,084 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,905 | ₩158,204 | ₩156,544 | ₩158,204 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,458 | ₩159,315 | ₩158,230 | ₩158,485 | +0.02% | 1.2만 |
| 2026.10.05 | ₩156,142 | ₩157,414 | ₩156,142 | ₩157,240 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,530 | ₩157,173 | ₩155,875 | ₩155,979 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,812 | ₩154,565 | ₩152,741 | ₩154,436 | +0.41% | 7.3천 |
| 2026.09.30 | ₩153,156 | ₩153,739 | ₩152,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,822 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩153,063 | ₩153,063 | ₩152,072 | ₩152,326 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,902 | ₩152,902 | ₩150,599 | ₩151,844 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,348 | ₩154,348 | ₩153,277 | ₩153,545 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,603 | ₩153,545 | ₩151,603 | ₩153,384 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,401 | ₩154,401 | ₩152,567 | ₩153,344 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩153,143 | ₩154,743 | ₩153,143 | ₩154,468 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,599 | ₩153,578 | ₩150,599 | ₩153,464 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,721 | ₩148,738 | ₩147,339 | ₩148,738 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,583 | ₩147,165 | ₩145,793 | ₩146,918 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩144,106 | ₩145,030 | ₩142,379 | ₩143,485 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩144,026 | ₩144,039 | ₩143,062 | ₩143,197 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,660 | ₩144,508 | ₩142,393 | ₩143,731 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,677 | ₩147,042 | ₩146,282 | ₩146,409 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩145,003 | ₩145,873 | ₩144,764 | ₩144,764 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩147,132 | ₩147,935 | ₩146,931 | ₩147,231 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,390 | ₩148,390 | ₩147,239 | ₩147,339 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩146,288 | ₩147,400 | ₩146,288 | ₩147,299 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,497 | ₩145,766 | ₩143,497 | ₩145,619 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩143,263 | ₩143,797 | ₩142,899 | ₩143,545 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,691 | ₩144,401 | ₩142,928 | ₩143,410 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,619 | ₩146,248 | ₩145,374 | ₩146,196 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,667 | ₩147,962 | ₩145,606 | ₩145,794 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,878 | ₩147,989 | ₩146,851 | ₩147,989 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩143,263 | ₩144,588 | ₩143,129 | ₩144,374 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,785 | ₩144,408 | ₩143,062 | ₩143,772 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,330 | ₩143,330 | ₩141,522 | ₩142,259 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,351 | ₩145,351 | ₩143,651 | ₩144,802 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩144,280 | ₩145,137 | ₩143,735 | ₩144,294 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩147,038 | ₩147,038 | ₩143,544 | ₩144,464 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,891 | ₩147,815 | ₩145,566 | ₩146,262 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩151,081 | ₩151,362 | ₩150,211 | ₩150,261 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,376 | ₩151,376 | ₩149,555 | ₩150,045 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩149,073 | ₩151,751 | ₩149,073 | ₩151,002 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,542 | ₩149,729 | ₩148,979 | ₩149,140 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩148,163 | ₩148,163 | ₩146,355 | ₩146,878 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,467 | ₩148,605 | ₩147,319 | ₩147,319 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,386 | ₩147,734 | ₩146,791 | ₩147,681 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,414 | ₩146,463 | ₩144,213 | ₩145,338 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,895 | ₩147,895 | ₩145,887 | ₩145,887 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,343 | ₩147,728 | ₩143,343 | ₩147,172 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩137,292 | ₩141,335 | ₩137,292 | ₩140,920 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩138,202 | ₩139,380 | ₩135,913 | ₩137,720 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,583 | ₩135,739 | ₩133,222 | ₩135,565 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,807 | ₩133,255 | ₩129,969 | ₩130,049 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,633 | ₩133,691 | ₩130,330 | ₩133,048 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,756 | ₩136,756 | ₩133,061 | ₩134,454 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,515 | ₩136,803 | ₩134,628 | ₩135,163 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,904 | ₩137,965 | ₩135,940 | ₩136,716 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,827 | ₩139,662 | ₩137,827 | ₩138,845 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,952 | ₩139,427 | ₩137,975 | ₩139,313 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,412 | ₩138,323 | ₩136,689 | ₩136,703 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩134,173 | ₩137,781 | ₩133,878 | ₩136,515 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,541 | ₩139,541 | ₩137,158 | ₩137,847 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩143,236 | ₩143,236 | ₩139,407 | ₩141,322 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,442 | ₩142,687 | ₩140,947 | ₩142,169 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩142,045 | ₩142,627 | ₩140,425 | ₩141,067 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,798 | ₩144,160 | ₩142,982 | ₩143,905 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,647 | ₩144,053 | ₩141,389 | ₩143,772 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,390 | ₩141,121 | ₩138,216 | ₩141,054 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩140,237 | ₩140,778 | ₩138,095 | ₩139,795 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,438 | ₩142,674 | ₩140,438 | ₩141,817 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,991 | ₩143,049 | ₩137,827 | ₩138,791 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,964 | ₩142,988 | ₩141,616 | ₩141,710 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩141,148 | ₩143,959 | ₩141,148 | ₩143,718 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,394 | ₩141,014 | ₩136,890 | ₩140,987 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,573 | ₩139,280 | ₩137,133 | ₩137,627 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,754 | ₩142,754 | ₩137,868 | ₩139,916 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,344 | ₩141,054 | ₩138,068 | ₩139,447 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,862 | ₩142,299 | ₩139,785 | ₩140,197 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,998 | ₩147,212 | ₩144,409 | ₩145,177 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,713 | ₩146,637 | ₩144,856 | ₩146,409 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩145,325 | ₩145,458 | ₩142,513 | ₩142,687 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩147,266 | ₩147,266 | ₩143,972 | ₩143,972 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,472 | ₩147,413 | ₩145,472 | ₩147,159 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩142,245 | ₩143,008 | ₩140,853 | ₩141,991 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩139,180 | ₩142,299 | ₩138,301 | ₩142,085 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,599 | ₩142,904 | ₩139,313 | ₩139,434 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩146,201 | ₩147,179 | ₩137,975 | ₩143,022 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,382 | ₩146,503 | ₩144,776 | ₩145,244 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,903 | ₩149,943 | ₩143,290 | ₩143,798 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,680 | ₩152,915 | ₩150,640 | ₩152,246 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩158,016 | ₩158,016 | ₩154,415 | ₩154,763 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,815 | ₩158,512 | ₩157,159 | ₩158,123 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩155,298 | ₩158,913 | ₩154,642 | ₩158,324 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,599 | ₩153,986 | ₩150,599 | ₩153,986 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩146,141 | ₩148,872 | ₩146,094 | ₩148,792 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,757 | ₩146,912 | ₩145,418 | ₩146,148 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,396 | ₩147,627 | ₩145,773 | ₩146,891 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩145,164 | ₩146,307 | ₩144,561 | ₩145,177 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,593 | ₩144,588 | ₩142,593 | ₩144,160 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩141,268 | ₩143,624 | ₩140,799 | ₩143,624 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩141,268 | ₩142,286 | ₩140,492 | ₩141,134 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩143,062 | ₩143,303 | ₩141,174 | ₩142,580 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,433 | ₩144,073 | ₩141,937 | ₩142,834 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,486 | ₩145,057 | ₩142,486 | ₩144,802 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,937 | ₩142,303 | ₩140,572 | ₩141,951 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,714 | ₩142,714 | ₩139,434 | ₩141,817 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,808 | ₩144,013 | ₩142,705 | ₩143,611 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,924 | ₩143,664 | ₩141,362 | ₩143,664 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,616 | ₩143,055 | ₩141,020 | ₩141,442 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,666 | ₩141,148 | ₩139,755 | ₩141,054 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,688 | ₩139,976 | ₩138,939 | ₩139,662 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,805 | ₩139,916 | ₩138,350 | ₩138,778 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,971 | ₩138,845 | ₩136,971 | ₩138,269 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩136,301 | ₩136,415 | ₩134,146 | ₩136,395 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩135,083 | ₩135,310 | ₩134,039 | ₩135,310 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩135,070 | ₩136,020 | ₩134,427 | ₩135,282 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,997 | ₩137,586 | ₩136,676 | ₩137,479 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,556 | ₩137,694 | ₩135,297 | ₩137,533 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,930 | ₩136,950 | ₩133,450 | ₩135,177 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩137,279 | ₩138,805 | ₩136,596 | ₩138,805 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,752 | ₩136,904 | ₩134,895 | ₩135,525 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,494 | ₩135,270 | ₩133,972 | ₩135,070 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,815 | ₩135,632 | ₩134,681 | ₩135,016 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,713 | ₩133,563 | ₩131,856 | ₩133,289 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,567 | ₩131,990 | ₩129,479 | ₩131,923 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,840 | ₩129,058 | ₩127,840 | ₩128,858 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,940 | ₩126,716 | ₩122,940 | ₩126,695 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩123,261 | ₩123,864 | ₩122,500 | ₩123,074 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,971 | ₩123,971 | ₩121,936 | ₩123,020 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,823 | ₩127,184 | ₩123,643 | ₩124,065 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,771 | ₩122,124 | ₩119,473 | ₩122,124 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,396 | ₩121,119 | ₩120,142 | ₩120,865 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,755 | ₩120,370 | ₩116,568 | ₩120,343 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,500 | ₩120,316 | ₩118,482 | ₩119,366 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,988 | ₩118,341 | ₩114,988 | ₩118,321 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,590 | ₩115,946 | ₩112,886 | ₩113,676 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,527 | ₩116,527 | ₩114,721 | ₩114,827 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,526 | ₩120,410 | ₩117,759 | ₩117,759 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,324 | ₩122,692 | ₩120,812 | ₩121,186 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩122,271 | ₩122,271 | ₩120,202 | ₩120,637 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩122,204 | ₩124,373 | ₩122,204 | ₩123,141 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,820 | ₩122,820 | ₩119,781 | ₩120,423 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,494 | ₩123,904 | ₩121,026 | ₩123,382 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,971 | ₩124,410 | ₩122,900 | ₩122,900 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,319 | ₩125,049 | ₩124,078 | ₩124,306 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,489 | ₩124,721 | ₩123,395 | ₩123,891 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩124,011 | ₩124,808 | ₩121,990 | ₩122,217 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,694 | ₩125,203 | ₩123,690 | ₩123,717 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,765 | ₩126,515 | ₩124,647 | ₩125,430 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,327 | ₩126,327 | ₩124,721 | ₩124,868 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩123,168 | ₩126,113 | ₩122,887 | ₩126,100 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,837 | ₩126,354 | ₩123,837 | ₩124,855 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,721 | ₩126,655 | ₩124,239 | ₩125,752 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩123,074 | ₩125,136 | ₩122,746 | ₩124,533 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,276 | ₩122,936 | ₩119,178 | ₩122,298 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,821 | ₩123,208 | ₩119,821 | ₩122,954 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩120,222 | ₩121,837 | ₩120,222 | ₩121,749 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩123,154 | ₩123,154 | ₩121,154 | ₩122,780 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,883 | ₩123,663 | ₩121,642 | ₩123,395 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,540 | ₩121,374 | ₩118,710 | ₩120,919 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,943 | ₩121,943 | ₩119,151 | ₩119,674 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,829 | ₩124,038 | ₩121,829 | ₩122,833 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,378 | ₩123,168 | ₩121,869 | ₩122,739 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩122,231 | ₩124,212 | ₩121,860 | ₩123,235 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,892 | ₩122,445 | ₩119,834 | ₩121,909 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,588 | ₩123,261 | ₩120,678 | ₩121,963 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,627 | ₩124,794 | ₩120,825 | ₩121,427 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,372 | ₩127,372 | ₩123,469 | ₩124,493 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,438 | ₩127,947 | ₩126,026 | ₩126,100 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,493 | ₩128,081 | ₩124,255 | ₩127,251 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,672 | ₩124,707 | ₩121,766 | ₩124,466 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩122,083 | ₩123,369 | ₩120,303 | ₩120,731 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩127,238 | ₩127,238 | ₩121,695 | ₩123,650 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,446 | ₩132,446 | ₩126,180 | ₩127,939 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,518 | ₩132,447 | ₩130,518 | ₩130,959 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,723 | ₩132,369 | ₩130,149 | ₩130,638 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,588 | ₩134,588 | ₩129,915 | ₩132,740 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩136,047 | ₩136,341 | ₩134,748 | ₩134,855 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,779 | ₩135,953 | ₩135,217 | ₩135,364 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩134,199 | ₩135,618 | ₩134,199 | ₩134,922 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩133,128 | ₩134,695 | ₩133,128 | ₩133,972 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,427 | ₩134,427 | ₩133,035 | ₩133,597 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,620 | ₩133,369 | ₩130,685 | ₩132,365 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,834 | ₩133,811 | ₩131,736 | ₩131,776 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,609 | ₩136,843 | ₩135,023 | ₩135,618 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,586 | ₩137,586 | ₩135,779 | ₩135,846 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩137,198 | ₩137,198 | ₩134,802 | ₩135,980 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,591 | ₩138,849 | ₩137,519 | ₩137,881 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,582 | ₩138,925 | ₩136,582 | ₩138,604 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,422 | ₩137,787 | ₩136,020 | ₩137,502 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,935 | ₩137,935 | ₩135,726 | ₩136,047 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,372 | ₩139,032 | ₩137,372 | ₩137,854 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩136,141 | ₩137,881 | ₩135,953 | ₩137,627 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,556 | ₩136,716 | ₩135,572 | ₩135,846 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,493 | ₩137,586 | ₩134,039 | ₩134,735 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,680 | ₩137,680 | ₩135,920 | ₩136,007 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,720 | ₩138,309 | ₩137,386 | ₩137,386 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,519 | ₩138,229 | ₩137,426 | ₩137,787 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩139,026 | ₩139,072 | ₩138,404 | ₩138,644 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩138,256 | ₩138,979 | ₩138,256 | ₩138,778 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩137,265 | ₩138,537 | ₩136,944 | ₩138,537 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,935 | ₩138,001 | ₩137,533 | ₩137,921 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,440 | ₩136,968 | ₩134,440 | ₩136,756 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,878 | ₩134,480 | ₩133,081 | ₩133,691 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩135,110 | ₩135,110 | ₩131,522 | ₩131,615 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,543 | ₩135,276 | ₩133,543 | ₩134,920 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,863 | ₩136,863 | ₩134,306 | ₩134,360 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,407 | ₩139,407 | ₩135,672 | ₩136,435 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩140,184 | ₩141,268 | ₩138,553 | ₩140,779 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩141,201 | ₩142,634 | ₩140,572 | ₩142,232 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,351 | ₩141,276 | ₩140,281 | ₩141,148 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,826 | ₩141,469 | ₩140,103 | ₩140,773 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,952 | ₩140,197 | ₩138,952 | ₩139,929 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,868 | ₩138,363 | ₩137,191 | ₩138,363 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩136,114 | ₩137,439 | ₩135,680 | ₩137,412 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,890 | ₩138,229 | ₩136,689 | ₩136,730 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,525 | ₩136,556 | ₩134,648 | ₩135,833 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,893 | ₩136,596 | ₩135,538 | ₩136,596 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,337 | ₩136,020 | ₩134,632 | ₩135,418 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,479 | ₩134,400 | ₩130,772 | ₩134,106 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,862 | ₩133,289 | ₩129,862 | ₩132,941 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,617 | ₩130,330 | ₩126,106 | ₩128,737 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩136,167 | ₩136,435 | ₩128,496 | ₩128,791 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩132,084 | ₩133,932 | ₩131,200 | ₩132,633 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,606 | ₩133,302 | ₩130,665 | ₩131,856 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,561 | ₩135,973 | ₩132,593 | ₩133,865 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,660 | ₩136,608 | ₩132,566 | ₩135,485 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,935 | ₩137,935 | ₩134,507 | ₩134,976 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,331 | ₩140,411 | ₩138,175 | ₩138,952 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,809 | ₩139,983 | ₩138,649 | ₩139,715 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,487 | ₩140,799 | ₩138,805 | ₩140,585 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,833 | ₩136,863 | ₩133,511 | ₩136,837 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,371 | ₩140,371 | ₩136,582 | ₩137,091 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,862 | ₩141,027 | ₩139,139 | ₩140,184 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩141,107 | ₩142,446 | ₩139,655 | ₩139,983 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,990 | ₩145,220 | ₩143,611 | ₩144,468 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,655 | ₩144,655 | ₩142,643 | ₩143,584 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,571 | ₩143,785 | ₩142,267 | ₩142,299 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,441 | ₩144,671 | ₩143,132 | ₩144,548 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩143,129 | ₩144,187 | ₩142,580 | ₩143,584 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩142,018 | ₩142,580 | ₩141,782 | ₩142,393 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,581 | ₩140,498 | ₩139,300 | ₩140,036 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,395 | ₩138,309 | ₩136,395 | ₩138,055 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩138,256 | ₩138,256 | ₩135,190 | ₩136,556 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,881 | ₩138,483 | ₩137,292 | ₩138,095 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩137,064 | ₩138,082 | ₩137,008 | ₩137,707 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,799 | ₩136,689 | ₩134,721 | ₩136,248 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,975 | ₩138,564 | ₩136,008 | ₩136,502 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,975 | ₩138,292 | ₩135,618 | ₩136,743 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,940 | ₩137,493 | ₩134,430 | ₩136,194 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,426 | ₩138,001 | ₩136,207 | ₩137,707 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,608 | ₩140,058 | ₩133,958 | ₩133,958 | -4.05% | 9.4만 |
|---|