시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Large-Cap Growth ETF 과거 주가
iShares Morningstar Large-Cap Growth ETF · ILCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Large-Cap Growth ETF · ILCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩160,023 | ₩160,023 | ₩159,205 | ₩159,822 | -0.13% | 8.4만 |
| 2026.10.08 | ₩160,023 | ₩160,653 | ₩158,119 | ₩158,843 | -0.74% | 25.7만 |
| 2026.10.07 | ₩160,546 | ₩161,109 | ₩160,130 | ₩160,975 | +0.27% | 4.8만 |
| 2026.10.06 | ₩161,619 | ₩162,396 | ₩161,552 | ₩161,659 | +0.02% | 4.7만 |
| 2026.10.05 | ₩159,446 | ₩160,935 | ₩159,446 | ₩160,680 | +0.77% | 9.5만 |
| 2026.10.02 | ₩159,607 | ₩160,264 | ₩159,044 | ₩159,232 | -0.24% | 5.7만 |
| 2026.10.01 | ₩157,422 | ₩157,985 | ₩156,201 | ₩157,556 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,676 | ₩158,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,845 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,757 | ₩157,757 | ₩156,644 | ₩157,019 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,676 | ₩157,811 | ₩156,255 | ₩156,939 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩158,012 | ₩158,226 | ₩157,140 | ₩158,065 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,920 | ₩157,757 | ₩155,678 | ₩157,435 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩158,561 | ₩158,561 | ₩156,845 | ₩157,261 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩158,106 | ₩159,004 | ₩158,106 | ₩158,736 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,866 | ₩158,347 | ₩155,665 | ₩158,079 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,841 | ₩154,458 | ₩153,493 | ₩154,445 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩153,546 | ₩153,546 | ₩152,970 | ₩153,386 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩151,589 | ₩152,474 | ₩149,939 | ₩150,878 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,844 | ₩151,844 | ₩150,529 | ₩150,731 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩151,321 | ₩152,420 | ₩150,717 | ₩151,736 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩154,002 | ₩154,297 | ₩153,734 | ₩153,761 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩152,326 | ₩153,064 | ₩152,232 | ₩152,340 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩154,418 | ₩154,566 | ₩153,788 | ₩153,976 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩155,544 | ₩155,665 | ₩154,780 | ₩154,914 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩155,196 | ₩155,705 | ₩154,713 | ₩155,102 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,627 | ₩155,142 | ₩153,292 | ₩154,887 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩152,273 | ₩153,386 | ₩152,165 | ₩153,010 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩152,581 | ₩153,225 | ₩151,951 | ₩152,340 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩154,190 | ₩154,445 | ₩153,587 | ₩154,204 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩156,054 | ₩156,483 | ₩154,244 | ₩154,431 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩155,316 | ₩156,336 | ₩154,861 | ₩156,175 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,943 | ₩153,654 | ₩152,675 | ₩153,278 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩153,493 | ₩154,016 | ₩152,849 | ₩153,305 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩153,466 | ₩153,466 | ₩152,098 | ₩152,380 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,606 | ₩154,606 | ₩153,479 | ₩154,016 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩154,324 | ₩154,740 | ₩153,359 | ₩153,587 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩156,282 | ₩156,282 | ₩154,324 | ₩154,807 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩156,268 | ₩156,510 | ₩155,437 | ₩155,518 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,897 | ₩159,165 | ₩158,293 | ₩158,307 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩159,245 | ₩159,299 | ₩158,186 | ₩158,535 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩158,521 | ₩159,715 | ₩158,468 | ₩159,084 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩158,320 | ₩158,333 | ₩157,703 | ₩157,864 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,784 | ₩157,784 | ₩156,215 | ₩156,563 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩157,596 | ₩158,065 | ₩156,952 | ₩157,019 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,730 | ₩158,132 | ₩157,019 | ₩157,851 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩156,349 | ₩157,690 | ₩156,255 | ₩156,403 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩158,106 | ₩158,883 | ₩156,818 | ₩156,845 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,726 | ₩157,569 | ₩154,726 | ₩157,140 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,765 | ₩153,171 | ₩149,765 | ₩152,769 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩150,261 | ₩150,462 | ₩148,236 | ₩149,886 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,936 | ₩148,545 | ₩146,681 | ₩148,384 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩147,217 | ₩147,941 | ₩144,388 | ₩144,509 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩147,472 | ₩148,263 | ₩145,582 | ₩147,754 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩151,093 | ₩151,093 | ₩147,486 | ₩148,813 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,610 | ₩151,508 | ₩149,108 | ₩149,658 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,731 | ₩151,683 | ₩150,047 | ₩150,784 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩152,246 | ₩153,855 | ₩152,246 | ₩153,050 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,903 | ₩153,412 | ₩152,045 | ₩153,265 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩152,340 | ₩152,943 | ₩150,731 | ₩150,798 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,658 | ₩152,232 | ₩148,880 | ₩150,945 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩154,405 | ₩154,512 | ₩152,232 | ₩152,903 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩156,376 | ₩156,376 | ₩153,815 | ₩155,544 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩155,316 | ₩155,799 | ₩154,096 | ₩155,585 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,793 | ₩155,115 | ₩153,251 | ₩153,439 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩155,383 | ₩156,349 | ₩154,633 | ₩156,242 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩155,236 | ₩156,000 | ₩154,150 | ₩155,611 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,870 | ₩153,922 | ₩151,401 | ₩153,721 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,748 | ₩153,748 | ₩151,602 | ₩153,024 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩154,190 | ₩155,611 | ₩153,895 | ₩155,102 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩155,169 | ₩156,148 | ₩151,870 | ₩152,983 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩155,464 | ₩156,108 | ₩154,954 | ₩155,088 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩154,378 | ₩157,274 | ₩154,378 | ₩156,912 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩152,286 | ₩154,431 | ₩150,637 | ₩154,378 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩150,503 | ₩152,018 | ₩149,966 | ₩150,664 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,895 | ₩154,257 | ₩150,503 | ₩152,259 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩152,380 | ₩153,882 | ₩150,959 | ₩151,924 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩152,420 | ₩153,962 | ₩151,763 | ₩152,085 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,757 | ₩158,092 | ₩156,054 | ₩156,563 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,791 | ₩157,368 | ₩155,732 | ₩157,073 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩156,362 | ₩156,818 | ₩153,909 | ₩154,069 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩157,502 | ₩157,690 | ₩155,746 | ₩155,866 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩156,604 | ₩157,998 | ₩156,604 | ₩157,569 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩153,520 | ₩154,123 | ₩151,790 | ₩153,265 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,819 | ₩153,131 | ₩149,189 | ₩152,782 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,709 | ₩152,889 | ₩149,323 | ₩149,323 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩155,357 | ₩156,054 | ₩148,759 | ₩153,037 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,767 | ₩155,249 | ₩153,774 | ₩153,976 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩157,516 | ₩157,690 | ₩152,380 | ₩152,809 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩157,475 | ₩159,996 | ₩157,462 | ₩159,460 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩161,096 | ₩161,096 | ₩159,299 | ₩159,554 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩161,297 | ₩161,672 | ₩160,492 | ₩161,203 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩159,272 | ₩161,525 | ₩159,272 | ₩160,988 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩159,004 | ₩159,674 | ₩158,561 | ₩159,406 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,899 | ₩158,696 | ₩156,604 | ₩158,548 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩157,006 | ₩157,100 | ₩156,121 | ₩156,872 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩156,255 | ₩157,448 | ₩156,228 | ₩156,939 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,799 | ₩156,027 | ₩154,820 | ₩154,995 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,788 | ₩155,370 | ₩153,345 | ₩154,767 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩153,037 | ₩154,673 | ₩152,661 | ₩154,592 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩152,501 | ₩153,184 | ₩151,334 | ₩152,259 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,767 | ₩154,780 | ₩152,313 | ₩153,600 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩155,223 | ₩156,027 | ₩154,204 | ₩154,552 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩155,383 | ₩157,462 | ₩155,383 | ₩157,288 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩154,284 | ₩155,772 | ₩152,943 | ₩155,276 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩153,479 | ₩154,056 | ₩151,589 | ₩153,667 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩153,198 | ₩155,088 | ₩153,171 | ₩154,338 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,903 | ₩154,002 | ₩152,903 | ₩153,962 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩153,117 | ₩153,748 | ₩151,857 | ₩152,299 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,972 | ₩152,769 | ₩150,851 | ₩152,635 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩149,148 | ₩149,738 | ₩149,014 | ₩149,403 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩148,330 | ₩148,987 | ₩147,191 | ₩148,169 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩148,076 | ₩148,840 | ₩148,062 | ₩148,223 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩147,191 | ₩147,499 | ₩145,085 | ₩147,311 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩146,520 | ₩146,668 | ₩145,461 | ₩146,252 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩146,332 | ₩146,869 | ₩145,582 | ₩146,467 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩147,445 | ₩148,384 | ₩147,016 | ₩148,290 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩146,212 | ₩147,861 | ₩145,809 | ₩147,700 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩146,413 | ₩146,829 | ₩144,026 | ₩145,434 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,836 | ₩146,949 | ₩145,568 | ₩146,936 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,608 | ₩146,078 | ₩144,174 | ₩144,348 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩145,193 | ₩145,488 | ₩144,495 | ₩145,313 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,817 | ₩145,957 | ₩144,817 | ₩145,662 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩143,530 | ₩143,718 | ₩142,417 | ₩143,356 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,612 | ₩143,128 | ₩141,559 | ₩143,020 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩139,480 | ₩141,210 | ₩139,480 | ₩141,183 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,806 | ₩138,475 | ₩135,806 | ₩138,381 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩136,383 | ₩137,067 | ₩136,195 | ₩136,423 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,948 | ₩135,994 | ₩134,211 | ₩135,793 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,994 | ₩135,994 | ₩134,050 | ₩134,948 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,826 | ₩130,899 | ₩128,565 | ₩130,899 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,759 | ₩130,362 | ₩129,732 | ₩130,309 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩127,265 | ₩130,175 | ₩126,621 | ₩129,772 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩129,290 | ₩130,630 | ₩129,035 | ₩129,678 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,583 | ₩128,136 | ₩124,583 | ₩128,029 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩125,240 | ₩125,240 | ₩122,371 | ₩122,934 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,951 | ₩125,978 | ₩123,805 | ₩123,993 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩129,303 | ₩129,571 | ₩126,728 | ₩126,782 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩131,100 | ₩131,556 | ₩130,215 | ₩130,590 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,973 | ₩130,362 | ₩129,182 | ₩129,652 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩131,220 | ₩132,454 | ₩130,644 | ₩130,751 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩131,355 | ₩131,355 | ₩128,203 | ₩128,834 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,537 | ₩132,173 | ₩129,947 | ₩131,663 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩133,232 | ₩133,621 | ₩131,878 | ₩131,891 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,849 | ₩134,385 | ₩133,433 | ₩133,661 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩133,151 | ₩134,211 | ₩133,138 | ₩133,513 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,808 | ₩133,808 | ₩131,502 | ₩131,663 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩134,492 | ₩134,492 | ₩133,004 | ₩133,084 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,914 | ₩136,128 | ₩134,921 | ₩135,592 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,565 | ₩136,651 | ₩135,243 | ₩135,404 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩132,025 | ₩135,659 | ₩131,703 | ₩135,538 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,768 | ₩134,881 | ₩133,084 | ₩133,406 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩135,404 | ₩136,463 | ₩134,050 | ₩135,726 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,948 | ₩136,504 | ₩134,680 | ₩136,061 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩133,165 | ₩134,881 | ₩131,985 | ₩134,398 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩133,326 | ₩136,316 | ₩133,326 | ₩135,940 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,760 | ₩135,766 | ₩134,600 | ₩135,458 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩138,341 | ₩138,341 | ₩135,297 | ₩136,839 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩137,415 | ₩138,622 | ₩137,415 | ₩138,435 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩135,337 | ₩136,892 | ₩135,297 | ₩136,705 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,799 | ₩137,080 | ₩134,854 | ₩135,391 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩135,364 | ₩137,590 | ₩135,122 | ₩137,000 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩135,525 | ₩136,222 | ₩134,948 | ₩135,967 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,619 | ₩136,946 | ₩135,350 | ₩136,115 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,996 | ₩135,833 | ₩133,125 | ₩135,190 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩135,216 | ₩135,900 | ₩134,264 | ₩134,653 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩138,341 | ₩138,341 | ₩134,854 | ₩135,055 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩139,132 | ₩139,132 | ₩136,812 | ₩137,657 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,931 | ₩138,984 | ₩137,724 | ₩137,724 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,758 | ₩139,320 | ₩136,758 | ₩138,515 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,546 | ₩137,348 | ₩134,546 | ₩136,946 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩134,278 | ₩135,257 | ₩132,897 | ₩133,500 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩138,140 | ₩138,140 | ₩134,237 | ₩135,739 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩141,264 | ₩141,264 | ₩136,785 | ₩138,314 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩139,534 | ₩141,371 | ₩139,534 | ₩140,687 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,969 | ₩141,706 | ₩139,789 | ₩140,339 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,564 | ₩142,564 | ₩138,984 | ₩141,800 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,672 | ₩142,672 | ₩141,773 | ₩142,082 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,800 | ₩142,337 | ₩141,411 | ₩142,015 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩140,205 | ₩141,331 | ₩140,205 | ₩140,915 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,842 | ₩140,687 | ₩139,454 | ₩140,111 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩140,097 | ₩140,164 | ₩139,199 | ₩139,762 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,724 | ₩139,628 | ₩137,214 | ₩138,743 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩138,193 | ₩138,957 | ₩136,946 | ₩137,107 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩141,317 | ₩141,492 | ₩140,419 | ₩140,741 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,559 | ₩141,653 | ₩140,540 | ₩140,741 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,955 | ₩140,955 | ₩139,145 | ₩140,178 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩142,109 | ₩142,484 | ₩141,183 | ₩141,881 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,647 | ₩142,444 | ₩140,647 | ₩142,001 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,714 | ₩141,840 | ₩140,459 | ₩141,465 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,559 | ₩141,559 | ₩139,856 | ₩140,312 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,572 | ₩142,511 | ₩141,478 | ₩141,586 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,768 | ₩141,599 | ₩140,446 | ₩141,505 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,915 | ₩141,143 | ₩140,339 | ₩140,526 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,781 | ₩141,398 | ₩139,011 | ₩139,762 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,714 | ₩140,821 | ₩139,480 | ₩139,507 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,835 | ₩141,143 | ₩140,593 | ₩140,593 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,781 | ₩141,089 | ₩140,432 | ₩140,888 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,747 | ₩142,028 | ₩141,612 | ₩141,612 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩141,317 | ₩141,653 | ₩141,143 | ₩141,545 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,842 | ₩141,317 | ₩139,842 | ₩141,304 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩140,245 | ₩140,325 | ₩139,735 | ₩140,298 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩138,260 | ₩139,226 | ₩138,140 | ₩139,226 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩137,268 | ₩138,233 | ₩136,919 | ₩137,456 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩138,153 | ₩138,153 | ₩135,712 | ₩135,753 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩137,295 | ₩138,367 | ₩137,013 | ₩138,072 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩139,387 | ₩139,387 | ₩137,643 | ₩137,912 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩140,151 | ₩140,298 | ₩137,992 | ₩138,408 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,695 | ₩140,835 | ₩138,877 | ₩140,808 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩140,124 | ₩140,902 | ₩139,588 | ₩140,526 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩140,325 | ₩140,795 | ₩140,312 | ₩140,459 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,781 | ₩140,888 | ₩140,151 | ₩140,593 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩140,432 | ₩141,116 | ₩140,137 | ₩140,620 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,936 | ₩140,218 | ₩139,507 | ₩140,164 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩139,051 | ₩139,910 | ₩138,944 | ₩139,561 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,735 | ₩140,446 | ₩139,320 | ₩139,749 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩138,528 | ₩139,775 | ₩138,381 | ₩139,266 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩139,320 | ₩139,749 | ₩139,172 | ₩139,749 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,957 | ₩139,494 | ₩138,381 | ₩139,145 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩136,168 | ₩138,046 | ₩135,149 | ₩137,845 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,881 | ₩137,120 | ₩134,881 | ₩136,919 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩134,103 | ₩135,645 | ₩132,199 | ₩134,197 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩139,078 | ₩139,615 | ₩133,580 | ₩133,768 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,954 | ₩137,335 | ₩135,270 | ₩136,490 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩136,316 | ₩136,758 | ₩134,693 | ₩135,699 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩138,072 | ₩138,931 | ₩136,624 | ₩137,482 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,745 | ₩139,923 | ₩136,571 | ₩139,038 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,942 | ₩140,942 | ₩138,166 | ₩138,636 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,578 | ₩142,578 | ₩141,103 | ₩141,747 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,679 | ₩142,015 | ₩140,821 | ₩141,747 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩141,130 | ₩142,524 | ₩140,915 | ₩142,296 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩138,381 | ₩139,279 | ₩136,678 | ₩139,252 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,706 | ₩141,706 | ₩139,051 | ₩139,239 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,679 | ₩142,900 | ₩141,572 | ₩141,867 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩142,404 | ₩143,141 | ₩141,586 | ₩141,626 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,844 | ₩144,844 | ₩143,838 | ₩144,214 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,857 | ₩144,857 | ₩143,101 | ₩143,597 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩144,267 | ₩144,616 | ₩143,195 | ₩143,356 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩146,239 | ₩146,453 | ₩144,951 | ₩146,091 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩145,085 | ₩145,984 | ₩144,643 | ₩145,421 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,771 | ₩144,294 | ₩143,597 | ₩144,294 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,948 | ₩142,471 | ₩141,934 | ₩142,095 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,641 | ₩141,170 | ₩139,641 | ₩140,902 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,821 | ₩140,902 | ₩138,649 | ₩139,722 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,768 | ₩141,063 | ₩140,312 | ₩140,754 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,950 | ₩140,982 | ₩139,950 | ₩140,714 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩138,140 | ₩139,547 | ₩137,885 | ₩139,279 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,896 | ₩140,446 | ₩137,885 | ₩138,689 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩140,312 | ₩140,701 | ₩138,502 | ₩139,467 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩138,488 | ₩139,883 | ₩137,442 | ₩138,877 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,695 | ₩140,365 | ₩139,346 | ₩140,057 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩142,189 | ₩142,471 | ₩137,362 | ₩137,362 | -3.39% | 12만 |
|---|