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 | ₩159,400 | ₩159,400 | ₩158,585 | ₩159,200 | -0.13% | 8.4만 |
| 2026.10.08 | ₩159,400 | ₩160,028 | ₩157,503 | ₩158,225 | -0.74% | 25.7만 |
| 2026.10.07 | ₩159,921 | ₩160,482 | ₩159,507 | ₩160,348 | +0.27% | 4.8만 |
| 2026.10.06 | ₩160,990 | ₩161,764 | ₩160,923 | ₩161,030 | +0.02% | 4.7만 |
| 2026.10.05 | ₩158,826 | ₩160,308 | ₩158,826 | ₩160,055 | +0.77% | 9.5만 |
| 2026.10.02 | ₩158,986 | ₩159,640 | ₩158,425 | ₩158,612 | -0.24% | 5.7만 |
| 2026.10.01 | ₩156,809 | ₩157,370 | ₩155,593 | ₩156,942 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,063 | ₩157,610 | ₩156,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,234 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,143 | ₩157,143 | ₩156,034 | ₩156,408 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,063 | ₩157,196 | ₩155,647 | ₩156,328 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩157,397 | ₩157,610 | ₩156,528 | ₩157,450 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,313 | ₩157,143 | ₩155,072 | ₩156,822 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩157,944 | ₩157,944 | ₩156,234 | ₩156,649 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩157,490 | ₩158,385 | ₩157,490 | ₩158,118 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,259 | ₩157,730 | ₩155,059 | ₩157,463 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,243 | ₩153,857 | ₩152,895 | ₩153,844 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩152,949 | ₩152,949 | ₩152,374 | ₩152,788 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩150,999 | ₩151,880 | ₩149,356 | ₩150,291 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,252 | ₩151,252 | ₩149,943 | ₩150,144 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩150,731 | ₩151,827 | ₩150,130 | ₩151,146 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩153,403 | ₩153,697 | ₩153,136 | ₩153,162 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩151,733 | ₩152,468 | ₩151,640 | ₩151,747 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩153,817 | ₩153,964 | ₩153,189 | ₩153,376 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩154,939 | ₩155,059 | ₩154,178 | ₩154,311 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩154,592 | ₩155,099 | ₩154,111 | ₩154,498 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,029 | ₩154,538 | ₩152,695 | ₩154,284 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩151,680 | ₩152,788 | ₩151,573 | ₩152,414 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩151,987 | ₩152,628 | ₩151,359 | ₩151,747 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩153,590 | ₩153,844 | ₩152,989 | ₩153,603 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩155,446 | ₩155,874 | ₩153,643 | ₩153,830 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩154,712 | ₩155,727 | ₩154,258 | ₩155,567 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,348 | ₩153,056 | ₩152,081 | ₩152,682 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩152,895 | ₩153,416 | ₩152,254 | ₩152,708 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩152,869 | ₩152,869 | ₩151,506 | ₩151,787 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,004 | ₩154,004 | ₩152,882 | ₩153,416 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩153,723 | ₩154,137 | ₩152,762 | ₩152,989 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩155,674 | ₩155,674 | ₩153,723 | ₩154,204 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩155,660 | ₩155,901 | ₩154,832 | ₩154,912 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,278 | ₩158,545 | ₩157,677 | ₩157,690 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩158,625 | ₩158,679 | ₩157,570 | ₩157,917 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩157,904 | ₩159,093 | ₩157,851 | ₩158,465 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩157,704 | ₩157,717 | ₩157,089 | ₩157,250 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,169 | ₩157,169 | ₩155,607 | ₩155,954 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩156,982 | ₩157,450 | ₩156,341 | ₩156,408 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,116 | ₩157,517 | ₩156,408 | ₩157,236 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩155,740 | ₩157,076 | ₩155,647 | ₩155,794 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩157,490 | ₩158,265 | ₩156,208 | ₩156,234 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,124 | ₩156,956 | ₩154,124 | ₩156,528 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,182 | ₩152,575 | ₩149,182 | ₩152,174 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩149,676 | ₩149,877 | ₩147,659 | ₩149,302 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,364 | ₩147,967 | ₩146,110 | ₩147,806 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩146,644 | ₩147,366 | ₩143,826 | ₩143,946 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩146,898 | ₩147,686 | ₩145,015 | ₩147,179 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩150,504 | ₩150,504 | ₩146,911 | ₩148,234 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,024 | ₩150,918 | ₩148,528 | ₩149,075 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,144 | ₩151,092 | ₩149,463 | ₩150,197 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩151,653 | ₩153,256 | ₩151,653 | ₩152,455 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,308 | ₩152,815 | ₩151,453 | ₩152,668 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩151,747 | ₩152,348 | ₩150,144 | ₩150,211 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,075 | ₩151,640 | ₩148,301 | ₩150,357 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩153,804 | ₩153,910 | ₩151,640 | ₩152,308 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩155,767 | ₩155,767 | ₩153,216 | ₩154,939 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩154,712 | ₩155,193 | ₩153,496 | ₩154,979 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,191 | ₩154,511 | ₩152,655 | ₩152,842 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩154,779 | ₩155,740 | ₩154,031 | ₩155,633 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩154,632 | ₩155,393 | ₩153,550 | ₩155,006 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,279 | ₩153,323 | ₩150,812 | ₩153,122 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,149 | ₩153,149 | ₩151,012 | ₩152,428 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩153,590 | ₩155,006 | ₩153,296 | ₩154,498 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩154,565 | ₩155,540 | ₩151,279 | ₩152,388 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩154,859 | ₩155,500 | ₩154,351 | ₩154,485 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩153,777 | ₩156,662 | ₩153,777 | ₩156,301 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩151,693 | ₩153,830 | ₩150,050 | ₩153,777 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩149,917 | ₩151,426 | ₩149,382 | ₩150,077 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,296 | ₩153,657 | ₩149,917 | ₩151,666 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩151,787 | ₩153,283 | ₩150,371 | ₩151,333 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩151,827 | ₩153,363 | ₩151,172 | ₩151,493 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,143 | ₩157,477 | ₩155,446 | ₩155,954 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,181 | ₩156,755 | ₩155,126 | ₩156,462 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩155,754 | ₩156,208 | ₩153,309 | ₩153,470 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩156,889 | ₩157,076 | ₩155,139 | ₩155,259 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩155,994 | ₩157,383 | ₩155,994 | ₩156,956 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩152,922 | ₩153,523 | ₩151,199 | ₩152,668 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,236 | ₩152,535 | ₩148,608 | ₩152,187 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,119 | ₩152,294 | ₩148,741 | ₩148,741 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩154,752 | ₩155,446 | ₩148,180 | ₩152,441 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,164 | ₩154,645 | ₩153,176 | ₩153,376 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩156,902 | ₩157,076 | ₩151,787 | ₩152,214 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩156,862 | ₩159,373 | ₩156,849 | ₩158,839 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩160,469 | ₩160,469 | ₩158,679 | ₩158,933 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩160,669 | ₩161,043 | ₩159,868 | ₩160,575 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩158,652 | ₩160,896 | ₩158,652 | ₩160,362 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩158,385 | ₩159,053 | ₩157,944 | ₩158,786 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,288 | ₩158,078 | ₩155,994 | ₩157,931 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩156,395 | ₩156,488 | ₩155,513 | ₩156,261 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩155,647 | ₩156,836 | ₩155,620 | ₩156,328 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,193 | ₩155,420 | ₩154,218 | ₩154,391 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,189 | ₩154,765 | ₩152,748 | ₩154,164 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩152,441 | ₩154,071 | ₩152,067 | ₩153,991 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩151,907 | ₩152,588 | ₩150,745 | ₩151,666 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,164 | ₩154,178 | ₩151,720 | ₩153,002 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩154,618 | ₩155,420 | ₩153,603 | ₩153,950 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩154,779 | ₩156,849 | ₩154,779 | ₩156,675 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩153,683 | ₩155,166 | ₩152,348 | ₩154,672 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩152,882 | ₩153,456 | ₩150,999 | ₩153,069 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩152,601 | ₩154,485 | ₩152,575 | ₩153,737 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,308 | ₩153,403 | ₩152,308 | ₩153,363 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩152,521 | ₩153,149 | ₩151,266 | ₩151,707 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,384 | ₩152,174 | ₩150,264 | ₩152,040 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩148,568 | ₩149,155 | ₩148,434 | ₩148,821 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩147,753 | ₩148,407 | ₩146,618 | ₩147,593 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩147,499 | ₩148,260 | ₩147,486 | ₩147,646 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩146,618 | ₩146,925 | ₩144,521 | ₩146,738 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩145,950 | ₩146,097 | ₩144,895 | ₩145,683 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩145,763 | ₩146,297 | ₩145,015 | ₩145,896 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩146,871 | ₩147,806 | ₩146,444 | ₩147,713 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩145,643 | ₩147,285 | ₩145,242 | ₩147,125 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩145,843 | ₩146,257 | ₩143,465 | ₩144,868 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,269 | ₩146,377 | ₩145,001 | ₩146,364 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,041 | ₩145,509 | ₩143,612 | ₩143,786 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩144,627 | ₩144,921 | ₩143,933 | ₩144,748 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,253 | ₩145,389 | ₩144,253 | ₩145,095 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩142,971 | ₩143,158 | ₩141,863 | ₩142,798 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,061 | ₩142,570 | ₩141,008 | ₩142,464 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩138,937 | ₩140,660 | ₩138,937 | ₩140,634 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,278 | ₩137,936 | ₩135,278 | ₩137,842 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩135,852 | ₩136,533 | ₩135,665 | ₩135,892 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,423 | ₩135,465 | ₩133,688 | ₩135,264 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,465 | ₩135,465 | ₩133,528 | ₩134,423 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,321 | ₩130,389 | ₩128,065 | ₩130,389 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,254 | ₩129,855 | ₩129,227 | ₩129,801 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩126,769 | ₩129,668 | ₩126,128 | ₩129,267 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩128,786 | ₩130,122 | ₩128,532 | ₩129,174 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,098 | ₩127,638 | ₩124,098 | ₩127,531 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩124,753 | ₩124,753 | ₩121,894 | ₩122,455 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,460 | ₩125,487 | ₩123,323 | ₩123,510 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩128,800 | ₩129,067 | ₩126,235 | ₩126,289 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩130,589 | ₩131,044 | ₩129,708 | ₩130,082 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,467 | ₩129,855 | ₩128,679 | ₩129,147 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩130,710 | ₩131,938 | ₩130,135 | ₩130,242 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩130,843 | ₩130,843 | ₩127,704 | ₩128,332 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,028 | ₩131,658 | ₩129,441 | ₩131,150 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩132,713 | ₩133,101 | ₩131,364 | ₩131,377 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,328 | ₩133,862 | ₩132,914 | ₩133,141 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩132,633 | ₩133,688 | ₩132,620 | ₩132,994 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,288 | ₩133,288 | ₩130,990 | ₩131,150 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩133,969 | ₩133,969 | ₩132,486 | ₩132,566 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,385 | ₩135,598 | ₩134,396 | ₩135,064 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,037 | ₩136,119 | ₩134,717 | ₩134,877 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩131,511 | ₩135,131 | ₩131,190 | ₩135,011 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,247 | ₩134,356 | ₩132,566 | ₩132,887 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩134,877 | ₩135,932 | ₩133,528 | ₩135,198 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,423 | ₩135,972 | ₩134,156 | ₩135,531 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩132,646 | ₩134,356 | ₩131,471 | ₩133,875 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩132,807 | ₩135,785 | ₩132,807 | ₩135,411 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,236 | ₩135,238 | ₩134,076 | ₩134,930 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩137,802 | ₩137,802 | ₩134,770 | ₩136,306 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩136,880 | ₩138,083 | ₩136,880 | ₩137,896 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩134,810 | ₩136,360 | ₩134,770 | ₩136,173 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,266 | ₩136,547 | ₩134,329 | ₩134,864 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩134,837 | ₩137,054 | ₩134,596 | ₩136,466 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩134,997 | ₩135,692 | ₩134,423 | ₩135,438 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,091 | ₩136,413 | ₩134,824 | ₩135,585 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,475 | ₩135,304 | ₩132,606 | ₩134,663 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩134,690 | ₩135,371 | ₩133,742 | ₩134,129 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩137,802 | ₩137,802 | ₩134,329 | ₩134,530 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩138,590 | ₩138,590 | ₩136,279 | ₩137,121 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,390 | ₩138,443 | ₩137,188 | ₩137,188 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,226 | ₩138,777 | ₩136,226 | ₩137,976 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,022 | ₩136,814 | ₩134,022 | ₩136,413 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩133,755 | ₩134,730 | ₩132,379 | ₩132,980 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩137,602 | ₩137,602 | ₩133,715 | ₩135,211 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩140,714 | ₩140,714 | ₩136,253 | ₩137,775 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩138,991 | ₩140,821 | ₩138,991 | ₩140,140 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,420 | ₩141,155 | ₩139,245 | ₩139,792 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,009 | ₩142,009 | ₩138,443 | ₩141,248 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,116 | ₩142,116 | ₩141,221 | ₩141,529 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,248 | ₩141,782 | ₩140,861 | ₩141,462 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩139,659 | ₩140,781 | ₩139,659 | ₩140,367 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,298 | ₩140,140 | ₩138,911 | ₩139,565 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩139,552 | ₩139,619 | ₩138,657 | ₩139,218 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,188 | ₩139,084 | ₩136,680 | ₩138,203 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩137,655 | ₩138,417 | ₩136,413 | ₩136,573 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩140,767 | ₩140,941 | ₩139,872 | ₩140,193 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,008 | ₩141,101 | ₩139,993 | ₩140,193 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,407 | ₩140,407 | ₩138,604 | ₩139,632 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩141,555 | ₩141,929 | ₩140,634 | ₩141,328 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,099 | ₩141,889 | ₩140,099 | ₩141,449 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,166 | ₩141,288 | ₩139,912 | ₩140,914 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,008 | ₩141,008 | ₩139,311 | ₩139,766 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,021 | ₩141,956 | ₩140,928 | ₩141,034 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,220 | ₩141,048 | ₩139,899 | ₩140,954 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,367 | ₩140,594 | ₩139,792 | ₩139,979 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,233 | ₩140,847 | ₩138,470 | ₩139,218 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,166 | ₩140,273 | ₩138,937 | ₩138,964 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,286 | ₩140,594 | ₩140,046 | ₩140,046 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,233 | ₩140,540 | ₩139,886 | ₩140,340 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,195 | ₩141,475 | ₩141,061 | ₩141,061 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩140,767 | ₩141,101 | ₩140,594 | ₩140,994 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,298 | ₩140,767 | ₩139,298 | ₩140,754 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩139,699 | ₩139,779 | ₩139,191 | ₩139,752 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩137,722 | ₩138,684 | ₩137,602 | ₩138,684 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩136,734 | ₩137,695 | ₩136,386 | ₩136,921 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩137,615 | ₩137,615 | ₩135,184 | ₩135,224 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩136,760 | ₩137,829 | ₩136,480 | ₩137,535 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩138,844 | ₩138,844 | ₩137,108 | ₩137,375 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩139,605 | ₩139,752 | ₩137,455 | ₩137,869 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,151 | ₩140,286 | ₩138,336 | ₩140,260 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩139,579 | ₩140,353 | ₩139,044 | ₩139,979 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩139,779 | ₩140,246 | ₩139,766 | ₩139,912 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,233 | ₩140,340 | ₩139,605 | ₩140,046 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩139,886 | ₩140,567 | ₩139,592 | ₩140,073 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,392 | ₩139,672 | ₩138,964 | ₩139,619 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩138,510 | ₩139,365 | ₩138,403 | ₩139,018 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,191 | ₩139,899 | ₩138,777 | ₩139,205 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩137,989 | ₩139,231 | ₩137,842 | ₩138,724 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩138,777 | ₩139,205 | ₩138,630 | ₩139,205 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,417 | ₩138,951 | ₩137,842 | ₩138,604 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩135,638 | ₩137,508 | ₩134,623 | ₩137,308 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,356 | ₩136,587 | ₩134,356 | ₩136,386 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩133,581 | ₩135,117 | ₩131,685 | ₩133,675 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩138,537 | ₩139,071 | ₩133,060 | ₩133,247 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,425 | ₩136,800 | ₩134,743 | ₩135,959 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩135,785 | ₩136,226 | ₩134,169 | ₩135,171 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩137,535 | ₩138,390 | ₩136,092 | ₩136,947 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,213 | ₩139,378 | ₩136,039 | ₩138,497 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,393 | ₩140,393 | ₩137,628 | ₩138,096 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,023 | ₩142,023 | ₩140,554 | ₩141,195 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,128 | ₩141,462 | ₩140,273 | ₩141,195 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩140,580 | ₩141,969 | ₩140,367 | ₩141,742 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩137,842 | ₩138,737 | ₩136,146 | ₩138,710 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,155 | ₩141,155 | ₩138,510 | ₩138,697 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,128 | ₩142,343 | ₩141,021 | ₩141,315 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩141,849 | ₩142,584 | ₩141,034 | ₩141,075 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,280 | ₩144,280 | ₩143,278 | ₩143,652 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,294 | ₩144,294 | ₩142,544 | ₩143,038 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩143,706 | ₩144,053 | ₩142,637 | ₩142,798 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩145,669 | ₩145,883 | ₩144,387 | ₩145,522 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩144,521 | ₩145,415 | ₩144,080 | ₩144,854 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,212 | ₩143,733 | ₩143,038 | ₩143,733 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,395 | ₩141,916 | ₩141,382 | ₩141,542 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,098 | ₩140,620 | ₩139,098 | ₩140,353 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,273 | ₩140,353 | ₩138,109 | ₩139,178 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,220 | ₩140,514 | ₩139,766 | ₩140,206 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,405 | ₩140,433 | ₩139,405 | ₩140,166 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩137,602 | ₩139,004 | ₩137,348 | ₩138,737 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,351 | ₩139,899 | ₩137,348 | ₩138,149 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩139,766 | ₩140,153 | ₩137,962 | ₩138,924 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩137,949 | ₩139,338 | ₩136,907 | ₩138,336 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,151 | ₩139,819 | ₩138,804 | ₩139,512 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩141,636 | ₩141,916 | ₩136,827 | ₩136,827 | -3.39% | 12만 |
|---|