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 | ₩157,032 | ₩157,032 | ₩155,520 | ₩156,256 | -0.49% | 1.6만 |
| 2026.10.08 | ₩157,005 | ₩157,206 | ₩154,396 | ₩155,038 | -1.25% | 1.1만 |
| 2026.10.07 | ₩156,858 | ₩158,156 | ₩156,497 | ₩158,156 | +0.83% | 1.6만 |
| 2026.10.06 | ₩158,411 | ₩159,267 | ₩158,183 | ₩158,437 | +0.02% | 1.2만 |
| 2026.10.05 | ₩156,095 | ₩157,367 | ₩156,095 | ₩157,193 | +0.70% | 1.2만 |
| 2026.10.02 | ₩156,483 | ₩157,126 | ₩155,829 | ₩155,932 | -0.35% | 1.2만 |
| 2026.10.01 | ₩153,766 | ₩154,519 | ₩152,696 | ₩154,390 | +0.41% | 7.3천 |
| 2026.09.30 | ₩153,111 | ₩153,693 | ₩152,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,776 |
| -0.22% |
| 8.2천 |
| 2026.09.29 | ₩153,017 | ₩153,017 | ₩152,027 | ₩152,281 | -0.48% | 9.6천 |
|---|
| 2026.09.28 | ₩152,856 | ₩152,856 | ₩150,554 | ₩151,799 | -0.69% | 9.6천 |
|---|
| 2026.09.25 | ₩154,302 | ₩154,302 | ₩153,231 | ₩153,499 | -0.52% | 1.7만 |
|---|
| 2026.09.24 | ₩151,558 | ₩153,499 | ₩151,558 | ₩153,338 | +1.17% | 5만 |
|---|
| 2026.09.23 | ₩154,355 | ₩154,355 | ₩152,522 | ₩153,298 | -0.68% | 1.8만 |
|---|
| 2026.09.22 | ₩153,097 | ₩154,697 | ₩153,097 | ₩154,422 | +0.87% | 1.4만 |
|---|
| 2026.09.21 | ₩150,554 | ₩153,532 | ₩150,554 | ₩153,418 | +1.90% | 1.9만 |
|---|
| 2026.09.18 | ₩147,677 | ₩148,694 | ₩147,295 | ₩148,694 | +0.69% | 1.2만 |
|---|
| 2026.09.17 | ₩146,539 | ₩147,121 | ₩145,750 | ₩146,874 | +0.23% | 2.2만 |
|---|
| 2026.09.16 | ₩144,063 | ₩144,987 | ₩142,337 | ₩143,442 | -0.43% | 3만 |
|---|
| 2026.09.15 | ₩143,983 | ₩143,996 | ₩143,019 | ₩143,154 | -0.58% | 1.3만 |
|---|
| 2026.09.14 | ₩142,618 | ₩144,465 | ₩142,350 | ₩143,688 | +0.75% | 1.8만 |
|---|
| 2026.09.11 | ₩146,633 | ₩146,998 | ₩146,238 | ₩146,365 | -0.18% | 5.7천 |
|---|
| 2026.09.10 | ₩144,960 | ₩145,830 | ₩144,720 | ₩144,720 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩147,088 | ₩147,891 | ₩146,887 | ₩147,187 | +0.07% | 2.2만 |
|---|
| 2026.09.08 | ₩148,346 | ₩148,346 | ₩147,195 | ₩147,295 | -0.71% | 1.4만 |
|---|
| 2026.09.04 | ₩146,245 | ₩147,356 | ₩146,245 | ₩147,255 | +0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩143,454 | ₩145,723 | ₩143,454 | ₩145,576 | +1.48% | 1.5만 |
|---|
| 2026.09.02 | ₩143,220 | ₩143,754 | ₩142,856 | ₩143,502 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩143,648 | ₩144,358 | ₩142,885 | ₩143,367 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩145,576 | ₩146,205 | ₩145,331 | ₩146,152 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩147,623 | ₩147,918 | ₩145,562 | ₩145,751 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩146,834 | ₩147,945 | ₩146,807 | ₩147,945 | +0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩143,220 | ₩144,545 | ₩143,086 | ₩144,331 | +0.78% | 2.5만 |
|---|
| 2026.08.25 | ₩143,742 | ₩144,364 | ₩143,019 | ₩143,729 | -0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩143,287 | ₩143,287 | ₩141,480 | ₩142,216 | -0.75% | 3만 |
|---|
| 2026.08.21 | ₩145,308 | ₩145,308 | ₩143,608 | ₩144,759 | -0.38% | 2.2만 |
|---|
| 2026.08.20 | ₩144,237 | ₩145,094 | ₩143,692 | ₩144,251 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩146,994 | ₩146,994 | ₩143,501 | ₩144,421 | -1.75% | 1.8만 |
|---|
| 2026.08.18 | ₩146,847 | ₩147,771 | ₩145,522 | ₩146,218 | -0.43% | 1.6만 |
|---|
| 2026.08.17 | ₩151,036 | ₩151,317 | ₩150,166 | ₩150,216 | -0.54% | 2.1만 |
|---|
| 2026.08.14 | ₩151,331 | ₩151,331 | ₩149,510 | ₩150,000 | -0.88% | 1.6만 |
|---|
| 2026.08.13 | ₩149,029 | ₩151,705 | ₩149,029 | ₩150,957 | +1.29% | 2.2만 |
|---|
| 2026.08.12 | ₩149,497 | ₩149,684 | ₩148,935 | ₩149,096 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩148,119 | ₩148,119 | ₩146,312 | ₩146,834 | -0.87% | 1.5만 |
|---|
| 2026.08.10 | ₩147,423 | ₩148,560 | ₩147,275 | ₩147,275 | -0.10% | 2.2만 |
|---|
| 2026.08.07 | ₩147,342 | ₩147,690 | ₩146,747 | ₩147,637 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩144,371 | ₩146,419 | ₩144,170 | ₩145,295 | +0.64% | 2.3만 |
|---|
| 2026.08.05 | ₩147,851 | ₩147,851 | ₩145,843 | ₩145,843 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩143,300 | ₩147,684 | ₩143,300 | ₩147,128 | +2.67% | 2.8만 |
|---|
| 2026.08.03 | ₩137,251 | ₩141,293 | ₩137,251 | ₩140,878 | +2.64% | 2.6만 |
|---|
| 2026.07.31 | ₩138,161 | ₩139,339 | ₩135,872 | ₩137,679 | -0.35% | 2.2만 |
|---|
| 2026.07.30 | ₩133,544 | ₩135,698 | ₩133,182 | ₩135,524 | +1.48% | 3.9만 |
|---|
| 2026.07.29 | ₩132,767 | ₩133,216 | ₩129,930 | ₩130,010 | -2.08% | 1.8만 |
|---|
| 2026.07.28 | ₩132,593 | ₩133,651 | ₩130,291 | ₩133,008 | +0.31% | 8.7만 |
|---|
| 2026.07.27 | ₩136,716 | ₩136,716 | ₩133,022 | ₩134,414 | -1.68% | 3만 |
|---|
| 2026.07.24 | ₩136,475 | ₩136,762 | ₩134,587 | ₩135,123 | -0.99% | 1.2만 |
|---|
| 2026.07.23 | ₩136,863 | ₩137,924 | ₩135,899 | ₩136,675 | -0.14% | 2.4만 |
|---|
| 2026.07.22 | ₩137,786 | ₩139,620 | ₩137,786 | ₩138,803 | +0.74% | 7.7만 |
|---|
| 2026.07.21 | ₩138,910 | ₩139,386 | ₩137,933 | ₩139,272 | +0.26% | 3.3만 |
|---|
| 2026.07.20 | ₩137,371 | ₩138,281 | ₩136,649 | ₩136,662 | -0.52% | 54.9만 |
|---|
| 2026.07.17 | ₩134,132 | ₩137,739 | ₩133,838 | ₩136,475 | +1.75% | 1.9만 |
|---|
| 2026.07.16 | ₩139,499 | ₩139,499 | ₩137,117 | ₩137,806 | -1.21% | 1.2만 |
|---|
| 2026.07.15 | ₩143,193 | ₩143,193 | ₩139,366 | ₩141,279 | -1.34% | 2.1만 |
|---|
| 2026.07.14 | ₩141,400 | ₩142,645 | ₩140,905 | ₩142,127 | +0.51% | 2만 |
|---|
| 2026.07.13 | ₩142,002 | ₩142,584 | ₩140,383 | ₩141,025 | -0.69% | 3.1만 |
|---|
| 2026.07.10 | ₩143,755 | ₩144,117 | ₩142,939 | ₩143,862 | +0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩142,604 | ₩144,010 | ₩141,346 | ₩143,729 | +0.79% | 3.9만 |
|---|
| 2026.07.08 | ₩138,348 | ₩141,079 | ₩138,174 | ₩141,012 | +1.93% | 2.5만 |
|---|
| 2026.07.07 | ₩140,195 | ₩140,736 | ₩138,054 | ₩139,754 | -0.32% | 1.3만 |
|---|
| 2026.07.06 | ₩140,396 | ₩142,631 | ₩140,396 | ₩141,775 | +0.98% | 2.2만 |
|---|
| 2026.07.02 | ₩141,949 | ₩143,006 | ₩137,786 | ₩138,750 | -2.25% | 3.1만 |
|---|
| 2026.07.01 | ₩141,922 | ₩142,946 | ₩141,574 | ₩141,668 | -0.18% | 2.1만 |
|---|
| 2026.06.30 | ₩141,105 | ₩143,916 | ₩141,105 | ₩143,675 | +1.82% | 6.3만 |
|---|
| 2026.06.29 | ₩139,352 | ₩140,972 | ₩136,849 | ₩140,945 | +1.14% | 5.2만 |
|---|
| 2026.06.26 | ₩137,532 | ₩139,238 | ₩137,092 | ₩137,585 | +0.04% | 4.7만 |
|---|
| 2026.06.25 | ₩142,711 | ₩142,711 | ₩137,826 | ₩139,874 | -1.99% | 3.3만 |
|---|
| 2026.06.24 | ₩140,302 | ₩141,012 | ₩138,027 | ₩139,406 | -0.64% | 4.1만 |
|---|
| 2026.06.23 | ₩139,821 | ₩142,256 | ₩139,743 | ₩140,155 | +0.24% | 4.2만 |
|---|
| 2026.06.22 | ₩146,954 | ₩147,168 | ₩144,366 | ₩145,134 | -1.24% | 2.4만 |
|---|
| 2026.06.18 | ₩145,669 | ₩146,593 | ₩144,813 | ₩146,365 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩145,281 | ₩145,415 | ₩142,471 | ₩142,645 | -1.81% | 5.3만 |
|---|
| 2026.06.16 | ₩147,222 | ₩147,222 | ₩143,929 | ₩143,929 | -2.24% | 4.2만 |
|---|
| 2026.06.15 | ₩145,428 | ₩147,369 | ₩145,428 | ₩147,115 | +1.16% | 6.3만 |
|---|
| 2026.06.12 | ₩142,203 | ₩142,966 | ₩140,811 | ₩141,949 | -0.18% | 30.2만 |
|---|
| 2026.06.11 | ₩139,138 | ₩142,256 | ₩138,260 | ₩142,042 | +2.09% | 17.9만 |
|---|
| 2026.06.10 | ₩140,557 | ₩142,861 | ₩139,272 | ₩139,392 | -0.83% | 7.5만 |
|---|
| 2026.06.09 | ₩146,158 | ₩147,135 | ₩137,933 | ₩142,979 | -2.17% | 4.3만 |
|---|
| 2026.06.08 | ₩146,338 | ₩146,459 | ₩144,732 | ₩145,201 | -0.78% | 3.2만 |
|---|
| 2026.06.05 | ₩149,858 | ₩149,899 | ₩143,247 | ₩143,755 | -4.07% | 6.2만 |
|---|
| 2026.06.04 | ₩150,635 | ₩152,870 | ₩150,595 | ₩152,201 | +1.04% | 3만 |
|---|
| 2026.06.03 | ₩157,969 | ₩157,969 | ₩154,369 | ₩154,717 | -2.06% | 3.4만 |
|---|
| 2026.06.02 | ₩157,768 | ₩158,464 | ₩157,112 | ₩158,076 | +0.20% | 3.9만 |
|---|
| 2026.06.01 | ₩155,252 | ₩158,866 | ₩154,596 | ₩158,277 | +1.95% | 3.5만 |
|---|
| 2026.05.29 | ₩150,554 | ₩153,940 | ₩150,554 | ₩153,940 | +2.25% | 2만 |
|---|
| 2026.05.28 | ₩146,098 | ₩148,828 | ₩146,051 | ₩148,748 | +1.81% | 2.5만 |
|---|
| 2026.05.27 | ₩146,713 | ₩146,868 | ₩145,375 | ₩146,104 | -0.42% | 4.7만 |
|---|
| 2026.05.26 | ₩146,352 | ₩147,583 | ₩145,730 | ₩146,847 | +0.34% | 3.4만 |
|---|
| 2026.05.22 | ₩145,121 | ₩146,264 | ₩144,518 | ₩145,134 | +0.01% | 4.9만 |
|---|
| 2026.05.21 | ₩142,551 | ₩144,545 | ₩142,551 | ₩144,117 | +1.10% | 10.1만 |
|---|
| 2026.05.20 | ₩141,226 | ₩143,581 | ₩140,757 | ₩143,581 | +1.67% | 18.7만 |
|---|
| 2026.05.19 | ₩141,226 | ₩142,243 | ₩140,450 | ₩141,092 | -0.09% | 5.6만 |
|---|
| 2026.05.18 | ₩143,019 | ₩143,260 | ₩141,132 | ₩142,537 | -0.34% | 2.7만 |
|---|
| 2026.05.15 | ₩142,390 | ₩144,030 | ₩141,895 | ₩142,792 | +0.28% | 1.8만 |
|---|
| 2026.05.14 | ₩142,444 | ₩145,013 | ₩142,444 | ₩144,759 | +1.63% | 2만 |
|---|
| 2026.05.13 | ₩141,895 | ₩142,260 | ₩140,530 | ₩141,908 | +0.01% | 2.9만 |
|---|
| 2026.05.12 | ₩142,671 | ₩142,671 | ₩139,392 | ₩141,775 | -0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩142,765 | ₩143,970 | ₩142,662 | ₩143,568 | +0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩141,882 | ₩143,622 | ₩141,320 | ₩143,622 | +1.23% | 3.4만 |
|---|
| 2026.05.07 | ₩141,574 | ₩143,013 | ₩140,978 | ₩141,400 | -0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩140,624 | ₩141,105 | ₩139,713 | ₩141,012 | +0.28% | 4.6만 |
|---|
| 2026.05.05 | ₩139,647 | ₩139,934 | ₩138,897 | ₩139,620 | -0.02% | 5만 |
|---|
| 2026.05.04 | ₩138,763 | ₩139,874 | ₩138,308 | ₩138,736 | -0.02% | 4.3만 |
|---|
| 2026.05.01 | ₩136,930 | ₩138,803 | ₩136,930 | ₩138,228 | +0.95% | 6.2만 |
|---|
| 2026.04.30 | ₩136,260 | ₩136,374 | ₩134,106 | ₩136,354 | +0.07% | 3만 |
|---|
| 2026.04.29 | ₩135,043 | ₩135,270 | ₩133,999 | ₩135,270 | +0.17% | 5.1만 |
|---|
| 2026.04.28 | ₩135,029 | ₩135,979 | ₩134,387 | ₩135,242 | +0.16% | 6만 |
|---|
| 2026.04.27 | ₩136,956 | ₩137,545 | ₩136,635 | ₩137,438 | +0.35% | 4만 |
|---|
| 2026.04.24 | ₩136,515 | ₩137,652 | ₩135,257 | ₩137,492 | +0.72% | 3.2만 |
|---|
| 2026.04.23 | ₩136,890 | ₩136,910 | ₩133,410 | ₩135,136 | -1.28% | 4.9만 |
|---|
| 2026.04.22 | ₩137,237 | ₩138,763 | ₩136,555 | ₩138,763 | +1.11% | 4.1만 |
|---|
| 2026.04.21 | ₩135,712 | ₩136,863 | ₩134,855 | ₩135,484 | -0.17% | 5.1만 |
|---|
| 2026.04.20 | ₩134,454 | ₩135,230 | ₩133,932 | ₩135,029 | +0.43% | 3.3만 |
|---|
| 2026.04.17 | ₩134,775 | ₩135,591 | ₩134,641 | ₩134,976 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩132,674 | ₩133,523 | ₩131,817 | ₩133,249 | +0.43% | 13.9만 |
|---|
| 2026.04.15 | ₩129,528 | ₩131,951 | ₩129,440 | ₩131,884 | +1.82% | 6만 |
|---|
| 2026.04.14 | ₩127,802 | ₩129,020 | ₩127,802 | ₩128,819 | +0.80% | 3.6만 |
|---|
| 2026.04.13 | ₩122,903 | ₩126,678 | ₩122,903 | ₩126,658 | +3.05% | 3.5만 |
|---|
| 2026.04.10 | ₩123,225 | ₩123,827 | ₩122,463 | ₩123,037 | -0.15% | 16.1만 |
|---|
| 2026.04.09 | ₩123,934 | ₩123,934 | ₩121,900 | ₩122,984 | -0.77% | 4만 |
|---|
| 2026.04.08 | ₩126,785 | ₩127,146 | ₩123,606 | ₩124,028 | -2.17% | 4.5만 |
|---|
| 2026.04.07 | ₩120,735 | ₩122,087 | ₩119,437 | ₩122,087 | +1.12% | 3.5만 |
|---|
| 2026.04.06 | ₩120,361 | ₩121,083 | ₩120,106 | ₩120,829 | +0.39% | 3.8만 |
|---|
| 2026.04.02 | ₩116,720 | ₩120,334 | ₩116,533 | ₩120,307 | +3.07% | 2.8만 |
|---|
| 2026.04.01 | ₩119,464 | ₩120,280 | ₩118,447 | ₩119,330 | -0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩114,953 | ₩118,306 | ₩114,953 | ₩118,286 | +2.90% | 3.5만 |
|---|
| 2026.03.30 | ₩115,556 | ₩115,912 | ₩112,852 | ₩113,642 | -1.66% | 5.3만 |
|---|
| 2026.03.27 | ₩116,493 | ₩116,493 | ₩114,687 | ₩114,793 | -1.46% | 5.1만 |
|---|
| 2026.03.26 | ₩119,491 | ₩120,374 | ₩117,724 | ₩117,724 | -1.48% | 4.6만 |
|---|
| 2026.03.25 | ₩122,288 | ₩122,656 | ₩120,775 | ₩121,150 | -0.93% | 3만 |
|---|
| 2026.03.24 | ₩122,234 | ₩122,234 | ₩120,166 | ₩120,601 | -1.34% | 2.4만 |
|---|
| 2026.03.23 | ₩122,167 | ₩124,336 | ₩122,167 | ₩123,104 | +0.77% | 5.3만 |
|---|
| 2026.03.20 | ₩122,783 | ₩122,783 | ₩119,745 | ₩120,387 | -1.95% | 3.1만 |
|---|
| 2026.03.19 | ₩121,458 | ₩123,867 | ₩120,990 | ₩123,345 | +1.55% | 3.1만 |
|---|
| 2026.03.18 | ₩123,934 | ₩124,373 | ₩122,863 | ₩122,863 | -0.86% | 3만 |
|---|
| 2026.03.17 | ₩124,282 | ₩125,011 | ₩124,041 | ₩124,269 | -0.01% | 5.5만 |
|---|
| 2026.03.16 | ₩123,452 | ₩124,683 | ₩123,358 | ₩123,854 | +0.33% | 4만 |
|---|
| 2026.03.13 | ₩123,974 | ₩124,770 | ₩121,953 | ₩122,181 | -1.45% | 12만 |
|---|
| 2026.03.12 | ₩124,657 | ₩125,165 | ₩123,653 | ₩123,680 | -0.78% | 39.9만 |
|---|
| 2026.03.11 | ₩125,727 | ₩126,477 | ₩124,610 | ₩125,393 | -0.27% | 3.1만 |
|---|
| 2026.03.10 | ₩126,290 | ₩126,290 | ₩124,683 | ₩124,831 | -1.16% | 3.8만 |
|---|
| 2026.03.09 | ₩123,131 | ₩126,075 | ₩122,850 | ₩126,062 | +2.38% | 4.7만 |
|---|
| 2026.03.06 | ₩123,800 | ₩126,316 | ₩123,800 | ₩124,817 | +0.82% | 5.1만 |
|---|
| 2026.03.05 | ₩124,683 | ₩126,617 | ₩124,202 | ₩125,714 | +0.83% | 4.3만 |
|---|
| 2026.03.04 | ₩123,037 | ₩125,098 | ₩122,709 | ₩124,496 | +1.19% | 5.5만 |
|---|
| 2026.03.03 | ₩120,240 | ₩122,899 | ₩119,143 | ₩122,261 | +1.68% | 6.3만 |
|---|
| 2026.03.02 | ₩119,785 | ₩123,171 | ₩119,785 | ₩122,917 | +2.61% | 4.6만 |
|---|
| 2026.02.27 | ₩120,187 | ₩121,801 | ₩120,187 | ₩121,712 | +1.27% | 3.1만 |
|---|
| 2026.02.26 | ₩123,118 | ₩123,118 | ₩121,118 | ₩122,743 | -0.30% | 5.8만 |
|---|
| 2026.02.25 | ₩121,846 | ₩123,626 | ₩121,605 | ₩123,358 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩119,504 | ₩121,338 | ₩118,674 | ₩120,882 | +1.15% | 39.8만 |
|---|
| 2026.02.23 | ₩121,906 | ₩121,906 | ₩119,116 | ₩119,638 | -1.86% | 8.3만 |
|---|
| 2026.02.20 | ₩121,793 | ₩124,001 | ₩121,793 | ₩122,796 | +0.82% | 5.6만 |
|---|
| 2026.02.19 | ₩122,341 | ₩123,131 | ₩121,833 | ₩122,703 | +0.30% | 10만 |
|---|
| 2026.02.18 | ₩122,194 | ₩124,175 | ₩121,823 | ₩123,198 | +0.82% | 5.6만 |
|---|
| 2026.02.17 | ₩120,856 | ₩122,408 | ₩119,798 | ₩121,873 | +0.84% | 6.5만 |
|---|
| 2026.02.13 | ₩121,552 | ₩123,225 | ₩120,642 | ₩121,926 | +0.31% | 5.8만 |
|---|
| 2026.02.12 | ₩124,590 | ₩124,757 | ₩120,789 | ₩121,391 | -2.57% | 9.7만 |
|---|
| 2026.02.11 | ₩127,333 | ₩127,333 | ₩123,432 | ₩124,456 | -2.26% | 7.2만 |
|---|
| 2026.02.10 | ₩127,400 | ₩127,909 | ₩125,988 | ₩126,062 | -1.05% | 6.6만 |
|---|
| 2026.02.09 | ₩124,456 | ₩128,043 | ₩124,218 | ₩127,213 | +2.22% | 7.3만 |
|---|
| 2026.02.06 | ₩122,636 | ₩124,670 | ₩121,730 | ₩124,429 | +1.46% | 5.4만 |
|---|
| 2026.02.05 | ₩122,047 | ₩123,332 | ₩120,267 | ₩120,695 | -1.11% | 12.4만 |
|---|
| 2026.02.04 | ₩127,200 | ₩127,200 | ₩121,659 | ₩123,613 | -2.82% | 35.6만 |
|---|
| 2026.02.03 | ₩132,406 | ₩132,406 | ₩126,142 | ₩127,901 | -3.40% | 7.6만 |
|---|
| 2026.02.02 | ₩130,479 | ₩132,407 | ₩130,479 | ₩130,920 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩131,683 | ₩132,330 | ₩130,111 | ₩130,599 | -0.82% | 3.4만 |
|---|
| 2026.01.29 | ₩134,547 | ₩134,547 | ₩129,876 | ₩132,700 | -1.37% | 3.7만 |
|---|
| 2026.01.28 | ₩136,006 | ₩136,301 | ₩134,708 | ₩134,815 | -0.88% | 3.6만 |
|---|
| 2026.01.27 | ₩135,738 | ₩135,912 | ₩135,176 | ₩135,324 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩134,159 | ₩135,578 | ₩134,159 | ₩134,882 | +0.54% | 4.3만 |
|---|
| 2026.01.23 | ₩133,089 | ₩134,654 | ₩133,089 | ₩133,932 | +0.63% | 4.1만 |
|---|
| 2026.01.22 | ₩134,387 | ₩134,387 | ₩132,995 | ₩133,557 | -0.62% | 7만 |
|---|
| 2026.01.21 | ₩132,580 | ₩133,329 | ₩130,646 | ₩132,326 | -0.19% | 30만 |
|---|
| 2026.01.20 | ₩132,794 | ₩133,771 | ₩131,697 | ₩131,737 | -0.80% | 4.6만 |
|---|
| 2026.01.16 | ₩136,568 | ₩136,803 | ₩134,982 | ₩135,578 | -0.73% | 4.9만 |
|---|
| 2026.01.15 | ₩137,545 | ₩137,545 | ₩135,738 | ₩135,805 | -1.26% | 3.1만 |
|---|
| 2026.01.14 | ₩137,157 | ₩137,157 | ₩134,761 | ₩135,939 | -0.89% | 6.3만 |
|---|
| 2026.01.13 | ₩138,549 | ₩138,807 | ₩137,478 | ₩137,840 | -0.51% | 5.5만 |
|---|
| 2026.01.12 | ₩136,542 | ₩138,884 | ₩136,542 | ₩138,562 | +1.48% | 10.1만 |
|---|
| 2026.01.09 | ₩136,381 | ₩137,746 | ₩135,979 | ₩137,461 | +0.79% | 5.5만 |
|---|
| 2026.01.08 | ₩137,893 | ₩137,893 | ₩135,685 | ₩136,006 | -1.37% | 4.9만 |
|---|
| 2026.01.07 | ₩137,331 | ₩138,991 | ₩137,331 | ₩137,813 | +0.35% | 4.3만 |
|---|
| 2026.01.06 | ₩136,100 | ₩137,840 | ₩135,912 | ₩137,585 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩136,515 | ₩136,675 | ₩135,531 | ₩135,805 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩137,452 | ₩137,545 | ₩133,999 | ₩134,695 | -2.01% | 7.2만 |
|---|
| 2025.12.31 | ₩137,639 | ₩137,639 | ₩135,879 | ₩135,966 | -1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩137,679 | ₩138,268 | ₩137,345 | ₩137,345 | -0.24% | 5.2만 |
|---|
| 2025.12.29 | ₩137,478 | ₩138,188 | ₩137,385 | ₩137,746 | +0.19% | 4.1만 |
|---|
| 2025.12.26 | ₩138,984 | ₩139,031 | ₩138,363 | ₩138,603 | -0.27% | 7만 |
|---|
| 2025.12.24 | ₩138,214 | ₩138,937 | ₩138,214 | ₩138,736 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩137,224 | ₩138,496 | ₩136,903 | ₩138,496 | +0.93% | 2.9만 |
|---|
| 2025.12.22 | ₩137,893 | ₩137,960 | ₩137,492 | ₩137,880 | -0.01% | 3.9만 |
|---|
| 2025.12.19 | ₩134,400 | ₩136,927 | ₩134,400 | ₩136,716 | +1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩133,838 | ₩134,440 | ₩133,042 | ₩133,651 | -0.14% | 5.1만 |
|---|
| 2025.12.17 | ₩135,069 | ₩135,069 | ₩131,482 | ₩131,576 | -2.59% | 6.5만 |
|---|
| 2025.12.16 | ₩133,503 | ₩135,235 | ₩133,503 | ₩134,879 | +1.03% | 6.9만 |
|---|
| 2025.12.15 | ₩136,823 | ₩136,823 | ₩134,266 | ₩134,320 | -1.83% | 4.6만 |
|---|
| 2025.12.12 | ₩139,366 | ₩139,366 | ₩135,631 | ₩136,394 | -2.13% | 4.2만 |
|---|
| 2025.12.11 | ₩140,142 | ₩141,226 | ₩138,512 | ₩140,737 | +0.42% | 3.9만 |
|---|
| 2025.12.10 | ₩141,159 | ₩142,591 | ₩140,530 | ₩142,189 | +0.73% | 3.5만 |
|---|
| 2025.12.09 | ₩140,309 | ₩141,234 | ₩140,239 | ₩141,105 | +0.57% | 2.7만 |
|---|
| 2025.12.08 | ₩140,784 | ₩141,427 | ₩140,061 | ₩140,731 | -0.04% | 5.5만 |
|---|
| 2025.12.05 | ₩138,910 | ₩140,155 | ₩138,910 | ₩139,887 | +0.70% | 3.7만 |
|---|
| 2025.12.04 | ₩137,826 | ₩138,322 | ₩137,150 | ₩138,322 | +0.36% | 2.7만 |
|---|
| 2025.12.03 | ₩136,073 | ₩137,398 | ₩135,639 | ₩137,371 | +0.95% | 3.6만 |
|---|
| 2025.12.02 | ₩136,849 | ₩138,188 | ₩136,649 | ₩136,689 | -0.12% | 3.8만 |
|---|
| 2025.12.01 | ₩135,484 | ₩136,515 | ₩134,608 | ₩135,792 | +0.23% | 3.7만 |
|---|
| 2025.11.28 | ₩135,852 | ₩136,555 | ₩135,498 | ₩136,555 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩135,297 | ₩135,979 | ₩134,592 | ₩135,377 | +0.06% | 5.3만 |
|---|
| 2025.11.25 | ₩132,439 | ₩134,360 | ₩130,733 | ₩134,066 | +1.23% | 5.9만 |
|---|
| 2025.11.24 | ₩129,823 | ₩133,249 | ₩129,823 | ₩132,901 | +2.37% | 8.3만 |
|---|
| 2025.11.21 | ₩128,578 | ₩130,291 | ₩126,069 | ₩128,699 | +0.09% | 7.2만 |
|---|
| 2025.11.20 | ₩136,127 | ₩136,394 | ₩128,458 | ₩128,752 | -5.42% | 6.4만 |
|---|
| 2025.11.19 | ₩132,045 | ₩133,892 | ₩131,161 | ₩132,593 | +0.42% | 6.3만 |
|---|
| 2025.11.18 | ₩132,567 | ₩133,262 | ₩130,626 | ₩131,817 | -0.57% | 19.4만 |
|---|
| 2025.11.17 | ₩134,521 | ₩135,933 | ₩132,553 | ₩133,825 | -0.52% | 7.8만 |
|---|
| 2025.11.14 | ₩132,620 | ₩136,567 | ₩132,526 | ₩135,444 | +2.13% | 5.9만 |
|---|
| 2025.11.13 | ₩137,893 | ₩137,893 | ₩134,467 | ₩134,935 | -2.15% | 5.9만 |
|---|
| 2025.11.12 | ₩140,289 | ₩140,369 | ₩138,134 | ₩138,910 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩139,767 | ₩139,941 | ₩138,608 | ₩139,673 | -0.07% | 4.2만 |
|---|
| 2025.11.10 | ₩139,446 | ₩140,757 | ₩138,763 | ₩140,543 | +0.79% | 6.4만 |
|---|
| 2025.11.07 | ₩135,792 | ₩136,823 | ₩133,471 | ₩136,796 | +0.74% | 9.2만 |
|---|
| 2025.11.06 | ₩140,329 | ₩140,329 | ₩136,542 | ₩137,050 | -2.34% | 8.1만 |
|---|
| 2025.11.05 | ₩139,821 | ₩140,985 | ₩139,098 | ₩140,142 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩141,065 | ₩142,404 | ₩139,613 | ₩139,941 | -0.80% | 7.3만 |
|---|
| 2025.11.03 | ₩144,947 | ₩145,177 | ₩143,568 | ₩144,425 | -0.36% | 8.9만 |
|---|
| 2025.10.31 | ₩144,612 | ₩144,612 | ₩142,600 | ₩143,541 | -0.74% | 5.6만 |
|---|
| 2025.10.30 | ₩143,528 | ₩143,742 | ₩142,224 | ₩142,256 | -0.89% | 22.2만 |
|---|
| 2025.10.29 | ₩144,398 | ₩144,628 | ₩143,089 | ₩144,505 | +0.07% | 6.6만 |
|---|
| 2025.10.28 | ₩143,086 | ₩144,144 | ₩142,537 | ₩143,541 | +0.32% | 8.1만 |
|---|
| 2025.10.27 | ₩141,975 | ₩142,537 | ₩141,740 | ₩142,350 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩139,540 | ₩140,456 | ₩139,258 | ₩139,995 | +0.33% | 8.6만 |
|---|
| 2025.10.23 | ₩136,354 | ₩138,268 | ₩136,354 | ₩138,014 | +1.22% | 5.5만 |
|---|
| 2025.10.22 | ₩138,214 | ₩138,214 | ₩135,150 | ₩136,515 | -1.23% | 6.5만 |
|---|
| 2025.10.21 | ₩137,840 | ₩138,442 | ₩137,251 | ₩138,054 | +0.16% | 7.2만 |
|---|
| 2025.10.20 | ₩137,023 | ₩138,041 | ₩136,967 | ₩137,666 | +0.47% | 3.5만 |
|---|
| 2025.10.17 | ₩135,759 | ₩136,649 | ₩134,681 | ₩136,207 | +0.33% | 3.7만 |
|---|
| 2025.10.16 | ₩137,933 | ₩138,522 | ₩135,967 | ₩136,461 | -1.07% | 4.7만 |
|---|
| 2025.10.15 | ₩137,933 | ₩138,251 | ₩135,578 | ₩136,702 | -0.89% | 5.1만 |
|---|
| 2025.10.14 | ₩135,899 | ₩137,452 | ₩134,389 | ₩136,153 | +0.19% | 4.8만 |
|---|
| 2025.10.13 | ₩137,385 | ₩137,960 | ₩136,167 | ₩137,666 | +0.20% | 7.8만 |
|---|
| 2025.10.10 | ₩139,566 | ₩140,016 | ₩133,918 | ₩133,918 | -4.05% | 9.4만 |
|---|