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 | ₩159,562 | ₩159,562 | ₩158,747 | ₩159,362 | -0.13% | 8.4만 |
| 2026.10.08 | ₩159,562 | ₩160,191 | ₩157,664 | ₩158,386 | -0.74% | 25.7만 |
| 2026.10.07 | ₩160,084 | ₩160,645 | ₩159,669 | ₩160,512 | +0.27% | 4.8만 |
| 2026.10.06 | ₩161,153 | ₩161,929 | ₩161,087 | ₩161,194 | +0.02% | 4.7만 |
| 2026.10.05 | ₩158,987 | ₩160,472 | ₩158,987 | ₩160,218 | +0.77% | 9.5만 |
| 2026.10.02 | ₩159,148 | ₩159,803 | ₩158,586 | ₩158,774 | -0.24% | 5.7만 |
| 2026.10.01 | ₩156,968 | ₩157,530 | ₩155,752 | ₩157,102 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,223 | ₩157,771 | ₩156,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,394 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,303 | ₩157,303 | ₩156,193 | ₩156,567 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,223 | ₩157,356 | ₩155,805 | ₩156,487 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩157,557 | ₩157,771 | ₩156,688 | ₩157,610 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,471 | ₩157,303 | ₩155,230 | ₩156,982 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩158,105 | ₩158,105 | ₩156,394 | ₩156,808 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩157,650 | ₩158,546 | ₩157,650 | ₩158,279 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,418 | ₩157,891 | ₩155,217 | ₩157,624 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,399 | ₩154,014 | ₩153,051 | ₩154,000 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩153,104 | ₩153,104 | ₩152,530 | ₩152,944 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩151,152 | ₩152,035 | ₩149,508 | ₩150,444 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,406 | ₩151,406 | ₩150,096 | ₩150,297 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩150,885 | ₩151,981 | ₩150,283 | ₩151,299 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩153,559 | ₩153,853 | ₩153,292 | ₩153,318 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩151,888 | ₩152,623 | ₩151,794 | ₩151,901 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩153,974 | ₩154,121 | ₩153,345 | ₩153,532 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩155,097 | ₩155,217 | ₩154,335 | ₩154,468 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩154,749 | ₩155,257 | ₩154,268 | ₩154,655 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,185 | ₩154,696 | ₩152,850 | ₩154,441 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩151,834 | ₩152,944 | ₩151,727 | ₩152,570 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩152,142 | ₩152,784 | ₩151,513 | ₩151,901 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩153,746 | ₩154,000 | ₩153,145 | ₩153,760 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩155,605 | ₩156,033 | ₩153,800 | ₩153,987 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩154,869 | ₩155,885 | ₩154,415 | ₩155,725 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,503 | ₩153,211 | ₩152,235 | ₩152,837 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩153,051 | ₩153,572 | ₩152,409 | ₩152,864 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩153,024 | ₩153,024 | ₩151,660 | ₩151,941 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,161 | ₩154,161 | ₩153,038 | ₩153,572 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩153,880 | ₩154,294 | ₩152,917 | ₩153,145 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩155,832 | ₩155,832 | ₩153,880 | ₩154,361 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩155,819 | ₩156,059 | ₩154,990 | ₩155,070 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,439 | ₩158,707 | ₩157,838 | ₩157,851 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩158,787 | ₩158,840 | ₩157,731 | ₩158,078 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩158,065 | ₩159,255 | ₩158,011 | ₩158,626 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩157,864 | ₩157,878 | ₩157,249 | ₩157,410 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,329 | ₩157,329 | ₩155,765 | ₩156,113 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩157,142 | ₩157,610 | ₩156,501 | ₩156,567 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,276 | ₩157,677 | ₩156,567 | ₩157,396 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩155,899 | ₩157,236 | ₩155,805 | ₩155,952 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩157,650 | ₩158,426 | ₩156,367 | ₩156,394 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,281 | ₩157,116 | ₩154,281 | ₩156,688 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,334 | ₩152,730 | ₩149,334 | ₩152,329 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩149,829 | ₩150,029 | ₩147,810 | ₩149,454 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,513 | ₩148,117 | ₩146,259 | ₩147,957 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩146,794 | ₩147,516 | ₩143,972 | ₩144,093 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩147,048 | ₩147,837 | ₩145,162 | ₩147,328 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩150,658 | ₩150,658 | ₩147,061 | ₩148,385 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,176 | ₩151,072 | ₩148,679 | ₩149,227 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,297 | ₩151,246 | ₩149,615 | ₩150,350 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩151,808 | ₩153,412 | ₩151,808 | ₩152,610 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,463 | ₩152,971 | ₩151,607 | ₩152,824 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩151,901 | ₩152,503 | ₩150,297 | ₩150,364 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,227 | ₩151,794 | ₩148,452 | ₩150,511 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩153,960 | ₩154,067 | ₩151,794 | ₩152,463 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩155,926 | ₩155,926 | ₩153,372 | ₩155,097 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩154,869 | ₩155,351 | ₩153,653 | ₩155,137 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,348 | ₩154,669 | ₩152,810 | ₩152,997 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩154,936 | ₩155,899 | ₩154,187 | ₩155,792 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩154,789 | ₩155,551 | ₩153,706 | ₩155,163 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,433 | ₩153,479 | ₩150,965 | ₩153,278 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,305 | ₩153,305 | ₩151,166 | ₩152,583 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩153,746 | ₩155,163 | ₩153,452 | ₩154,655 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩154,722 | ₩155,698 | ₩151,433 | ₩152,543 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩155,016 | ₩155,658 | ₩154,508 | ₩154,642 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩153,933 | ₩156,821 | ₩153,933 | ₩156,460 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩151,848 | ₩153,987 | ₩150,203 | ₩153,933 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩150,069 | ₩151,580 | ₩149,535 | ₩150,230 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,452 | ₩153,813 | ₩150,069 | ₩151,821 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩151,941 | ₩153,439 | ₩150,524 | ₩151,487 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩151,981 | ₩153,519 | ₩151,326 | ₩151,647 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,303 | ₩157,637 | ₩155,605 | ₩156,113 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,340 | ₩156,915 | ₩155,284 | ₩156,621 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩155,912 | ₩156,367 | ₩153,465 | ₩153,626 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩157,049 | ₩157,236 | ₩155,297 | ₩155,418 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩156,153 | ₩157,543 | ₩156,153 | ₩157,116 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩153,078 | ₩153,679 | ₩151,353 | ₩152,824 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,387 | ₩152,690 | ₩148,759 | ₩152,342 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,273 | ₩152,449 | ₩148,893 | ₩148,893 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩154,909 | ₩155,605 | ₩148,331 | ₩152,596 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,321 | ₩154,802 | ₩153,332 | ₩153,532 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩157,062 | ₩157,236 | ₩151,941 | ₩152,369 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩157,022 | ₩159,536 | ₩157,009 | ₩159,001 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩160,632 | ₩160,632 | ₩158,840 | ₩159,094 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩160,833 | ₩161,207 | ₩160,030 | ₩160,739 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩158,814 | ₩161,060 | ₩158,814 | ₩160,525 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩158,546 | ₩159,215 | ₩158,105 | ₩158,947 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,447 | ₩158,239 | ₩156,153 | ₩158,092 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩156,554 | ₩156,648 | ₩155,672 | ₩156,420 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩155,805 | ₩156,995 | ₩155,779 | ₩156,487 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,351 | ₩155,578 | ₩154,375 | ₩154,548 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,345 | ₩154,923 | ₩152,904 | ₩154,321 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩152,596 | ₩154,228 | ₩152,222 | ₩154,147 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩152,062 | ₩152,743 | ₩150,898 | ₩151,821 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,321 | ₩154,335 | ₩151,874 | ₩153,158 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩154,776 | ₩155,578 | ₩153,760 | ₩154,107 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩154,936 | ₩157,009 | ₩154,936 | ₩156,835 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩153,840 | ₩155,324 | ₩152,503 | ₩154,829 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩153,038 | ₩153,613 | ₩151,152 | ₩153,225 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩152,757 | ₩154,642 | ₩152,730 | ₩153,893 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,463 | ₩153,559 | ₩152,463 | ₩153,519 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩152,677 | ₩153,305 | ₩151,420 | ₩151,861 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,537 | ₩152,329 | ₩150,417 | ₩152,195 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩148,719 | ₩149,307 | ₩148,585 | ₩148,973 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩147,903 | ₩148,559 | ₩146,767 | ₩147,743 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩147,649 | ₩148,411 | ₩147,636 | ₩147,796 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩146,767 | ₩147,074 | ₩144,668 | ₩146,887 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩146,098 | ₩146,245 | ₩145,042 | ₩145,831 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩145,911 | ₩146,446 | ₩145,162 | ₩146,045 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩147,021 | ₩147,957 | ₩146,593 | ₩147,863 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩145,791 | ₩147,435 | ₩145,390 | ₩147,275 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩145,991 | ₩146,406 | ₩143,611 | ₩145,015 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,416 | ₩146,526 | ₩145,149 | ₩146,513 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,189 | ₩145,657 | ₩143,759 | ₩143,932 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩144,775 | ₩145,069 | ₩144,079 | ₩144,895 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,400 | ₩145,537 | ₩144,400 | ₩145,243 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩143,117 | ₩143,304 | ₩142,007 | ₩142,943 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,205 | ₩142,716 | ₩141,151 | ₩142,609 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩139,079 | ₩140,804 | ₩139,079 | ₩140,777 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,415 | ₩138,076 | ₩135,415 | ₩137,983 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩135,990 | ₩136,672 | ₩135,803 | ₩136,030 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,560 | ₩135,603 | ₩133,824 | ₩135,402 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,603 | ₩135,603 | ₩133,664 | ₩134,560 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,452 | ₩130,522 | ₩128,195 | ₩130,522 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,385 | ₩129,987 | ₩129,359 | ₩129,934 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩126,898 | ₩129,800 | ₩126,257 | ₩129,399 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩128,917 | ₩130,254 | ₩128,663 | ₩129,305 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,224 | ₩127,768 | ₩124,224 | ₩127,661 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩124,880 | ₩124,880 | ₩122,018 | ₩122,580 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,588 | ₩125,615 | ₩123,449 | ₩123,636 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩128,931 | ₩129,198 | ₩126,364 | ₩126,417 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩130,722 | ₩131,177 | ₩129,840 | ₩130,214 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,599 | ₩129,987 | ₩128,810 | ₩129,278 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩130,843 | ₩132,073 | ₩130,268 | ₩130,375 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩130,976 | ₩130,976 | ₩127,834 | ₩128,463 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,161 | ₩131,792 | ₩129,573 | ₩131,284 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩132,848 | ₩133,236 | ₩131,498 | ₩131,511 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,463 | ₩133,998 | ₩133,049 | ₩133,276 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩132,768 | ₩133,824 | ₩132,755 | ₩133,129 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,423 | ₩133,423 | ₩131,124 | ₩131,284 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩134,105 | ₩134,105 | ₩132,621 | ₩132,701 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,522 | ₩135,736 | ₩134,533 | ₩135,201 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,175 | ₩136,258 | ₩134,854 | ₩135,014 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩131,645 | ₩135,268 | ₩131,324 | ₩135,148 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,383 | ₩134,493 | ₩132,701 | ₩133,022 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩135,014 | ₩136,071 | ₩133,664 | ₩135,335 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,560 | ₩136,111 | ₩134,292 | ₩135,669 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩132,781 | ₩134,493 | ₩131,605 | ₩134,012 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩132,942 | ₩135,923 | ₩132,942 | ₩135,549 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,373 | ₩135,375 | ₩134,212 | ₩135,068 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩137,942 | ₩137,942 | ₩134,907 | ₩136,445 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩137,020 | ₩138,223 | ₩137,020 | ₩138,036 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩134,947 | ₩136,498 | ₩134,907 | ₩136,311 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,405 | ₩136,686 | ₩134,466 | ₩135,001 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩134,974 | ₩137,194 | ₩134,734 | ₩136,605 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩135,135 | ₩135,830 | ₩134,560 | ₩135,576 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,228 | ₩136,552 | ₩134,961 | ₩135,723 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,610 | ₩135,442 | ₩132,741 | ₩134,800 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩134,827 | ₩135,509 | ₩133,878 | ₩134,266 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩137,942 | ₩137,942 | ₩134,466 | ₩134,667 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩138,731 | ₩138,731 | ₩136,418 | ₩137,261 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,531 | ₩138,584 | ₩137,327 | ₩137,327 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,365 | ₩138,918 | ₩136,365 | ₩138,116 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,159 | ₩136,953 | ₩134,159 | ₩136,552 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩133,891 | ₩134,867 | ₩132,514 | ₩133,116 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩137,742 | ₩137,742 | ₩133,851 | ₩135,349 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩140,857 | ₩140,857 | ₩136,391 | ₩137,916 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩139,132 | ₩140,964 | ₩139,132 | ₩140,282 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,563 | ₩141,298 | ₩139,386 | ₩139,935 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,154 | ₩142,154 | ₩138,584 | ₩141,392 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,261 | ₩142,261 | ₩141,365 | ₩141,673 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,392 | ₩141,927 | ₩141,004 | ₩141,606 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩139,801 | ₩140,924 | ₩139,801 | ₩140,510 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,440 | ₩140,282 | ₩139,052 | ₩139,707 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩139,694 | ₩139,761 | ₩138,798 | ₩139,360 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,327 | ₩139,226 | ₩136,819 | ₩138,344 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩137,795 | ₩138,557 | ₩136,552 | ₩136,712 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩140,911 | ₩141,084 | ₩140,015 | ₩140,336 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,151 | ₩141,245 | ₩140,135 | ₩140,336 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,550 | ₩140,550 | ₩138,745 | ₩139,774 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩141,700 | ₩142,074 | ₩140,777 | ₩141,472 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,242 | ₩142,034 | ₩140,242 | ₩141,593 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,309 | ₩141,432 | ₩140,055 | ₩141,058 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,151 | ₩141,151 | ₩139,453 | ₩139,908 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,165 | ₩142,101 | ₩141,071 | ₩141,178 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,362 | ₩141,191 | ₩140,042 | ₩141,098 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,510 | ₩140,737 | ₩139,935 | ₩140,122 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,376 | ₩140,991 | ₩138,611 | ₩139,360 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,309 | ₩140,416 | ₩139,079 | ₩139,106 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,429 | ₩140,737 | ₩140,189 | ₩140,189 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,376 | ₩140,683 | ₩140,028 | ₩140,483 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,338 | ₩141,619 | ₩141,205 | ₩141,205 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩140,911 | ₩141,245 | ₩140,737 | ₩141,138 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,440 | ₩140,911 | ₩139,440 | ₩140,897 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩139,841 | ₩139,921 | ₩139,333 | ₩139,894 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩137,862 | ₩138,825 | ₩137,742 | ₩138,825 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩136,873 | ₩137,835 | ₩136,525 | ₩137,060 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩137,755 | ₩137,755 | ₩135,322 | ₩135,362 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩136,900 | ₩137,969 | ₩136,619 | ₩137,675 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩138,985 | ₩138,985 | ₩137,247 | ₩137,515 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩139,747 | ₩139,894 | ₩137,595 | ₩138,009 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,293 | ₩140,429 | ₩138,477 | ₩140,403 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩139,721 | ₩140,496 | ₩139,186 | ₩140,122 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩139,921 | ₩140,389 | ₩139,908 | ₩140,055 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,376 | ₩140,483 | ₩139,747 | ₩140,189 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩140,028 | ₩140,710 | ₩139,734 | ₩140,215 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,533 | ₩139,814 | ₩139,106 | ₩139,761 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩138,651 | ₩139,507 | ₩138,544 | ₩139,159 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,333 | ₩140,042 | ₩138,918 | ₩139,346 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩138,130 | ₩139,373 | ₩137,983 | ₩138,865 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩138,918 | ₩139,346 | ₩138,771 | ₩139,346 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,557 | ₩139,092 | ₩137,983 | ₩138,745 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩135,776 | ₩137,648 | ₩134,760 | ₩137,448 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,493 | ₩136,726 | ₩134,493 | ₩136,525 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩133,717 | ₩135,255 | ₩131,819 | ₩133,811 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩138,678 | ₩139,213 | ₩133,196 | ₩133,383 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,562 | ₩136,940 | ₩134,881 | ₩136,097 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩135,923 | ₩136,365 | ₩134,306 | ₩135,308 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩137,675 | ₩138,531 | ₩136,231 | ₩137,087 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,351 | ₩139,520 | ₩136,178 | ₩138,638 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,536 | ₩140,536 | ₩137,769 | ₩138,237 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,167 | ₩142,167 | ₩140,697 | ₩141,338 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,272 | ₩141,606 | ₩140,416 | ₩141,338 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩140,723 | ₩142,114 | ₩140,510 | ₩141,887 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩137,983 | ₩138,878 | ₩136,284 | ₩138,852 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,298 | ₩141,298 | ₩138,651 | ₩138,838 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,272 | ₩142,488 | ₩141,165 | ₩141,459 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩141,994 | ₩142,729 | ₩141,178 | ₩141,218 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,427 | ₩144,427 | ₩143,424 | ₩143,799 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,440 | ₩144,440 | ₩142,689 | ₩143,184 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩143,852 | ₩144,200 | ₩142,783 | ₩142,943 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩145,818 | ₩146,032 | ₩144,534 | ₩145,671 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩144,668 | ₩145,564 | ₩144,227 | ₩145,002 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,357 | ₩143,879 | ₩143,184 | ₩143,879 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,539 | ₩142,061 | ₩141,526 | ₩141,686 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,239 | ₩140,764 | ₩139,239 | ₩140,496 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,416 | ₩140,496 | ₩138,250 | ₩139,320 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,362 | ₩140,657 | ₩139,908 | ₩140,349 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,547 | ₩140,576 | ₩139,547 | ₩140,309 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩137,742 | ₩139,146 | ₩137,488 | ₩138,878 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,493 | ₩140,042 | ₩137,488 | ₩138,290 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩139,908 | ₩140,296 | ₩138,103 | ₩139,066 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩138,089 | ₩139,480 | ₩137,047 | ₩138,477 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,293 | ₩139,961 | ₩138,945 | ₩139,654 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩141,780 | ₩142,061 | ₩136,966 | ₩136,966 | -3.39% | 12만 |
|---|