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 | ₩159,221 | ₩159,221 | ₩158,407 | ₩159,021 | -0.13% | 8.4만 |
| 2026.10.08 | ₩159,221 | ₩159,848 | ₩157,327 | ₩158,047 | -0.74% | 25.7만 |
| 2026.10.07 | ₩159,741 | ₩160,302 | ₩159,328 | ₩160,168 | +0.27% | 4.8만 |
| 2026.10.06 | ₩160,809 | ₩161,583 | ₩160,742 | ₩160,849 | +0.02% | 4.7만 |
| 2026.10.05 | ₩158,647 | ₩160,128 | ₩158,647 | ₩159,875 | +0.77% | 9.5만 |
| 2026.10.02 | ₩158,807 | ₩159,461 | ₩158,247 | ₩158,434 | -0.24% | 5.7만 |
| 2026.10.01 | ₩156,633 | ₩157,193 | ₩155,419 | ₩156,766 | +0.09% | 10.4만 |
| 2026.09.30 | ₩156,886 | ₩157,433 | ₩156,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,059 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩156,966 | ₩156,966 | ₩155,859 | ₩156,232 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩156,886 | ₩157,020 | ₩155,472 | ₩156,152 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩157,220 | ₩157,433 | ₩156,353 | ₩157,273 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,138 | ₩156,966 | ₩154,898 | ₩156,646 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩157,767 | ₩157,767 | ₩156,059 | ₩156,473 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩157,313 | ₩158,207 | ₩157,313 | ₩157,940 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,085 | ₩157,553 | ₩154,885 | ₩157,286 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,070 | ₩153,684 | ₩152,724 | ₩153,671 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩152,777 | ₩152,777 | ₩152,203 | ₩152,617 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩150,829 | ₩151,710 | ₩149,188 | ₩150,122 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,083 | ₩151,083 | ₩149,775 | ₩149,975 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩150,562 | ₩151,656 | ₩149,962 | ₩150,976 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩153,231 | ₩153,524 | ₩152,964 | ₩152,990 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩151,563 | ₩152,297 | ₩151,469 | ₩151,576 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩153,644 | ₩153,791 | ₩153,017 | ₩153,204 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩154,765 | ₩154,885 | ₩154,004 | ₩154,138 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩154,418 | ₩154,925 | ₩153,938 | ₩154,325 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩152,857 | ₩154,365 | ₩152,523 | ₩154,111 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩151,509 | ₩152,617 | ₩151,403 | ₩152,243 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩151,816 | ₩152,457 | ₩151,189 | ₩151,576 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩153,417 | ₩153,671 | ₩152,817 | ₩153,431 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩155,272 | ₩155,699 | ₩153,471 | ₩153,658 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩154,538 | ₩155,552 | ₩154,084 | ₩155,392 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,177 | ₩152,884 | ₩151,910 | ₩152,510 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩152,724 | ₩153,244 | ₩152,083 | ₩152,537 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩152,697 | ₩152,697 | ₩151,336 | ₩151,616 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩153,831 | ₩153,831 | ₩152,710 | ₩153,244 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩153,551 | ₩153,964 | ₩152,590 | ₩152,817 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩155,499 | ₩155,499 | ₩153,551 | ₩154,031 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩155,485 | ₩155,725 | ₩154,658 | ₩154,738 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,100 | ₩158,367 | ₩157,500 | ₩157,513 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩158,447 | ₩158,501 | ₩157,393 | ₩157,740 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩157,727 | ₩158,914 | ₩157,673 | ₩158,287 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩157,527 | ₩157,540 | ₩156,913 | ₩157,073 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩156,993 | ₩156,993 | ₩155,432 | ₩155,779 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩156,806 | ₩157,273 | ₩156,166 | ₩156,232 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩156,940 | ₩157,340 | ₩156,232 | ₩157,060 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩155,565 | ₩156,900 | ₩155,472 | ₩155,619 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩157,313 | ₩158,087 | ₩156,032 | ₩156,059 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩153,951 | ₩156,779 | ₩153,951 | ₩156,353 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,015 | ₩152,403 | ₩149,015 | ₩152,003 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩149,508 | ₩149,708 | ₩147,494 | ₩149,135 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,199 | ₩147,800 | ₩145,946 | ₩147,640 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩146,480 | ₩147,200 | ₩143,665 | ₩143,785 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩146,733 | ₩147,520 | ₩144,852 | ₩147,013 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩150,335 | ₩150,335 | ₩146,746 | ₩148,067 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩149,855 | ₩150,749 | ₩148,361 | ₩148,908 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩149,975 | ₩150,922 | ₩149,295 | ₩150,029 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩151,483 | ₩153,084 | ₩151,483 | ₩152,283 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,137 | ₩152,644 | ₩151,283 | ₩152,497 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩151,576 | ₩152,177 | ₩149,975 | ₩150,042 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩148,908 | ₩151,469 | ₩148,134 | ₩150,189 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩153,631 | ₩153,738 | ₩151,469 | ₩152,137 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩155,592 | ₩155,592 | ₩153,044 | ₩154,765 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩154,538 | ₩155,018 | ₩153,324 | ₩154,805 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,018 | ₩154,338 | ₩152,483 | ₩152,670 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩154,605 | ₩155,565 | ₩153,858 | ₩155,459 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩154,458 | ₩155,218 | ₩153,377 | ₩154,832 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,109 | ₩153,151 | ₩150,642 | ₩152,950 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩152,977 | ₩152,977 | ₩150,842 | ₩152,257 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩153,417 | ₩154,832 | ₩153,124 | ₩154,325 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩154,391 | ₩155,365 | ₩151,109 | ₩152,217 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩154,685 | ₩155,325 | ₩154,178 | ₩154,311 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩153,604 | ₩156,486 | ₩153,604 | ₩156,126 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩151,523 | ₩153,658 | ₩149,882 | ₩153,604 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩149,748 | ₩151,256 | ₩149,215 | ₩149,908 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,124 | ₩153,484 | ₩149,748 | ₩151,496 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩151,616 | ₩153,110 | ₩150,202 | ₩151,163 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩151,656 | ₩153,191 | ₩151,002 | ₩151,323 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩156,966 | ₩157,300 | ₩155,272 | ₩155,779 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,006 | ₩156,579 | ₩154,952 | ₩156,286 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩155,579 | ₩156,032 | ₩153,137 | ₩153,297 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩156,713 | ₩156,900 | ₩154,965 | ₩155,085 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩155,819 | ₩157,206 | ₩155,819 | ₩156,779 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩152,750 | ₩153,351 | ₩151,029 | ₩152,497 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,068 | ₩152,363 | ₩148,441 | ₩152,016 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩150,949 | ₩152,123 | ₩148,574 | ₩148,574 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩154,578 | ₩155,272 | ₩148,014 | ₩152,270 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩153,991 | ₩154,471 | ₩153,004 | ₩153,204 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩156,726 | ₩156,900 | ₩151,616 | ₩152,043 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩156,686 | ₩159,194 | ₩156,673 | ₩158,661 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩160,288 | ₩160,288 | ₩158,501 | ₩158,754 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩160,489 | ₩160,862 | ₩159,688 | ₩160,395 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩158,474 | ₩160,715 | ₩158,474 | ₩160,182 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩158,207 | ₩158,874 | ₩157,767 | ₩158,607 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,112 | ₩157,900 | ₩155,819 | ₩157,753 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩156,219 | ₩156,313 | ₩155,339 | ₩156,086 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩155,472 | ₩156,659 | ₩155,445 | ₩156,152 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,018 | ₩155,245 | ₩154,044 | ₩154,218 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,017 | ₩154,591 | ₩152,577 | ₩153,991 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩152,270 | ₩153,898 | ₩151,896 | ₩153,818 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩151,736 | ₩152,417 | ₩150,576 | ₩151,496 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩153,991 | ₩154,004 | ₩151,550 | ₩152,830 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩154,445 | ₩155,245 | ₩153,431 | ₩153,778 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩154,605 | ₩156,673 | ₩154,605 | ₩156,499 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩153,511 | ₩154,992 | ₩152,177 | ₩154,498 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩152,710 | ₩153,284 | ₩150,829 | ₩152,897 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩152,430 | ₩154,311 | ₩152,403 | ₩153,564 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,137 | ₩153,231 | ₩152,137 | ₩153,191 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩152,350 | ₩152,977 | ₩151,096 | ₩151,536 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,215 | ₩152,003 | ₩150,095 | ₩151,870 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩148,401 | ₩148,988 | ₩148,267 | ₩148,654 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩147,587 | ₩148,241 | ₩146,453 | ₩147,427 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩147,333 | ₩148,094 | ₩147,320 | ₩147,480 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩146,453 | ₩146,760 | ₩144,358 | ₩146,573 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩145,786 | ₩145,933 | ₩144,732 | ₩145,519 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩145,599 | ₩146,133 | ₩144,852 | ₩145,732 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩146,706 | ₩147,640 | ₩146,279 | ₩147,547 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩145,479 | ₩147,120 | ₩145,079 | ₩146,960 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩145,679 | ₩146,093 | ₩143,304 | ₩144,705 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,105 | ₩146,213 | ₩144,839 | ₩146,199 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩144,879 | ₩145,346 | ₩143,451 | ₩143,624 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩144,465 | ₩144,759 | ₩143,771 | ₩144,585 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,091 | ₩145,225 | ₩144,091 | ₩144,932 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩142,811 | ₩142,997 | ₩141,703 | ₩142,637 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩140,903 | ₩142,410 | ₩140,849 | ₩142,304 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩138,781 | ₩140,502 | ₩138,781 | ₩140,476 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,126 | ₩137,781 | ₩135,126 | ₩137,687 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩135,699 | ₩136,380 | ₩135,513 | ₩135,739 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,272 | ₩135,313 | ₩133,538 | ₩135,112 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,313 | ₩135,313 | ₩133,378 | ₩134,272 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,175 | ₩130,243 | ₩127,921 | ₩130,243 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,109 | ₩129,709 | ₩129,082 | ₩129,656 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩126,627 | ₩129,522 | ₩125,987 | ₩129,122 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩128,642 | ₩129,976 | ₩128,388 | ₩129,029 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩123,959 | ₩127,494 | ₩123,959 | ₩127,388 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩124,612 | ₩124,612 | ₩121,757 | ₩122,318 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,320 | ₩125,346 | ₩123,185 | ₩123,372 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩128,655 | ₩128,922 | ₩126,093 | ₩126,147 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩130,443 | ₩130,896 | ₩129,562 | ₩129,936 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,322 | ₩129,709 | ₩128,535 | ₩129,002 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩130,563 | ₩131,790 | ₩129,989 | ₩130,096 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩130,696 | ₩130,696 | ₩127,561 | ₩128,188 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩129,882 | ₩131,510 | ₩129,295 | ₩131,003 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩132,564 | ₩132,951 | ₩131,217 | ₩131,230 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,178 | ₩133,712 | ₩132,764 | ₩132,991 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩132,484 | ₩133,538 | ₩132,471 | ₩132,844 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,138 | ₩133,138 | ₩130,843 | ₩131,003 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩133,818 | ₩133,818 | ₩132,337 | ₩132,417 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,232 | ₩135,446 | ₩134,245 | ₩134,912 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩134,886 | ₩135,966 | ₩134,565 | ₩134,726 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩131,363 | ₩134,979 | ₩131,043 | ₩134,859 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,098 | ₩134,205 | ₩132,417 | ₩132,738 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩134,726 | ₩135,779 | ₩133,378 | ₩135,046 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,272 | ₩135,820 | ₩134,005 | ₩135,379 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩132,497 | ₩134,205 | ₩131,323 | ₩133,725 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩132,658 | ₩135,633 | ₩132,658 | ₩135,259 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,085 | ₩135,086 | ₩133,925 | ₩134,779 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩137,647 | ₩137,647 | ₩134,619 | ₩136,153 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩136,727 | ₩137,928 | ₩136,727 | ₩137,741 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩134,659 | ₩136,206 | ₩134,619 | ₩136,020 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,113 | ₩136,393 | ₩134,178 | ₩134,712 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩134,685 | ₩136,900 | ₩134,445 | ₩136,313 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩134,846 | ₩135,539 | ₩134,272 | ₩135,286 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩134,939 | ₩136,260 | ₩134,672 | ₩135,433 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,325 | ₩135,152 | ₩132,457 | ₩134,512 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩134,539 | ₩135,219 | ₩133,591 | ₩133,978 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩137,647 | ₩137,647 | ₩134,178 | ₩134,379 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩138,435 | ₩138,435 | ₩136,126 | ₩136,967 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,234 | ₩138,288 | ₩137,034 | ₩137,034 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,073 | ₩138,621 | ₩136,073 | ₩137,821 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩133,872 | ₩136,660 | ₩133,872 | ₩136,260 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩133,605 | ₩134,579 | ₩132,231 | ₩132,831 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩137,447 | ₩137,447 | ₩133,565 | ₩135,059 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩140,556 | ₩140,556 | ₩136,100 | ₩137,621 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩138,835 | ₩140,663 | ₩138,835 | ₩139,982 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,262 | ₩140,996 | ₩139,088 | ₩139,635 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩141,850 | ₩141,850 | ₩138,288 | ₩141,090 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩141,957 | ₩141,957 | ₩141,063 | ₩141,370 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,090 | ₩141,623 | ₩140,703 | ₩141,303 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩139,502 | ₩140,623 | ₩139,502 | ₩140,209 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,142 | ₩139,982 | ₩138,755 | ₩139,408 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩139,395 | ₩139,462 | ₩138,501 | ₩139,062 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,034 | ₩138,928 | ₩136,527 | ₩138,048 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩137,501 | ₩138,261 | ₩136,260 | ₩136,420 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩140,609 | ₩140,783 | ₩139,715 | ₩140,036 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩140,849 | ₩140,943 | ₩139,835 | ₩140,036 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,249 | ₩140,249 | ₩138,448 | ₩139,475 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩141,396 | ₩141,770 | ₩140,476 | ₩141,170 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩139,942 | ₩141,730 | ₩139,942 | ₩141,290 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,009 | ₩141,130 | ₩139,755 | ₩140,756 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩140,849 | ₩140,849 | ₩139,155 | ₩139,609 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩140,863 | ₩141,797 | ₩140,769 | ₩140,876 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,062 | ₩140,889 | ₩139,742 | ₩140,796 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,209 | ₩140,436 | ₩139,635 | ₩139,822 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,076 | ₩140,689 | ₩138,314 | ₩139,062 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,009 | ₩140,116 | ₩138,781 | ₩138,808 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,129 | ₩140,436 | ₩139,889 | ₩139,889 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,076 | ₩140,382 | ₩139,729 | ₩140,182 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,036 | ₩141,316 | ₩140,903 | ₩140,903 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩140,609 | ₩140,943 | ₩140,436 | ₩140,836 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,142 | ₩140,609 | ₩139,142 | ₩140,596 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩139,542 | ₩139,622 | ₩139,035 | ₩139,595 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩137,567 | ₩138,528 | ₩137,447 | ₩138,528 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩136,580 | ₩137,541 | ₩136,233 | ₩136,767 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩137,461 | ₩137,461 | ₩135,032 | ₩135,072 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩136,607 | ₩137,674 | ₩136,327 | ₩137,381 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩138,688 | ₩138,688 | ₩136,954 | ₩137,220 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩139,448 | ₩139,595 | ₩137,300 | ₩137,714 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩138,995 | ₩140,129 | ₩138,181 | ₩140,102 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩139,422 | ₩140,196 | ₩138,888 | ₩139,822 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩139,622 | ₩140,089 | ₩139,609 | ₩139,755 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,076 | ₩140,182 | ₩139,448 | ₩139,889 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩139,729 | ₩140,409 | ₩139,435 | ₩139,915 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,235 | ₩139,515 | ₩138,808 | ₩139,462 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩138,354 | ₩139,208 | ₩138,248 | ₩138,861 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,035 | ₩139,742 | ₩138,621 | ₩139,048 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩137,834 | ₩139,075 | ₩137,687 | ₩138,568 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩138,621 | ₩139,048 | ₩138,475 | ₩139,048 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,261 | ₩138,795 | ₩137,687 | ₩138,448 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩135,486 | ₩137,354 | ₩134,472 | ₩137,154 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,205 | ₩136,433 | ₩134,205 | ₩136,233 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩133,431 | ₩134,966 | ₩131,537 | ₩133,525 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩138,381 | ₩138,915 | ₩132,911 | ₩133,098 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,273 | ₩136,647 | ₩134,592 | ₩135,806 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩135,633 | ₩136,073 | ₩134,018 | ₩135,019 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩137,381 | ₩138,234 | ₩135,940 | ₩136,793 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,060 | ₩139,222 | ₩135,886 | ₩138,341 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,236 | ₩140,236 | ₩137,474 | ₩137,941 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩141,863 | ₩141,863 | ₩140,396 | ₩141,036 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩140,969 | ₩141,303 | ₩140,116 | ₩141,036 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩140,422 | ₩141,810 | ₩140,209 | ₩141,583 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩137,687 | ₩138,581 | ₩135,993 | ₩138,555 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩140,996 | ₩140,996 | ₩138,354 | ₩138,541 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩140,969 | ₩142,184 | ₩140,863 | ₩141,156 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩141,690 | ₩142,424 | ₩140,876 | ₩140,916 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,118 | ₩144,118 | ₩143,117 | ₩143,491 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,131 | ₩144,131 | ₩142,384 | ₩142,877 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩143,544 | ₩143,891 | ₩142,477 | ₩142,637 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩145,506 | ₩145,719 | ₩144,225 | ₩145,359 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩144,358 | ₩145,252 | ₩143,918 | ₩144,692 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,051 | ₩143,571 | ₩142,877 | ₩143,571 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,236 | ₩141,757 | ₩141,223 | ₩141,383 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩138,942 | ₩140,462 | ₩138,942 | ₩140,196 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,116 | ₩140,196 | ₩137,954 | ₩139,022 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,062 | ₩140,356 | ₩139,609 | ₩140,049 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,248 | ₩140,276 | ₩139,248 | ₩140,009 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩137,447 | ₩138,848 | ₩137,194 | ₩138,581 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,195 | ₩139,742 | ₩137,194 | ₩137,994 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩139,609 | ₩139,996 | ₩137,807 | ₩138,768 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩137,794 | ₩139,182 | ₩136,753 | ₩138,181 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩138,995 | ₩139,662 | ₩138,648 | ₩139,355 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩141,476 | ₩141,757 | ₩136,673 | ₩136,673 | -3.39% | 12만 |
|---|