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 | ₩159,824 | ₩159,824 | ₩159,007 | ₩159,623 | -0.13% | 8.4만 |
| 2026.10.08 | ₩159,824 | ₩160,453 | ₩157,922 | ₩158,645 | -0.74% | 25.7만 |
| 2026.10.07 | ₩160,346 | ₩160,908 | ₩159,931 | ₩160,775 | +0.27% | 4.8만 |
| 2026.10.06 | ₩161,417 | ₩162,194 | ₩161,350 | ₩161,458 | +0.02% | 4.7만 |
| 2026.10.05 | ₩159,248 | ₩160,734 | ₩159,248 | ₩160,480 | +0.77% | 9.5만 |
| 2026.10.02 | ₩159,409 | ₩160,065 | ₩158,846 | ₩159,034 | -0.24% | 5.7만 |
| 2026.10.01 | ₩157,226 | ₩157,788 | ₩156,007 | ₩157,360 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,480 | ₩158,029 | ₩156,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,650 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,560 | ₩157,560 | ₩156,449 | ₩156,824 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,480 | ₩157,614 | ₩156,060 | ₩156,743 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩157,815 | ₩158,029 | ₩156,944 | ₩157,868 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,726 | ₩157,560 | ₩155,485 | ₩157,239 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩158,364 | ₩158,364 | ₩156,650 | ₩157,065 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩157,909 | ₩158,806 | ₩157,909 | ₩158,538 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,672 | ₩158,150 | ₩155,471 | ₩157,882 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,650 | ₩154,266 | ₩153,302 | ₩154,253 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩153,355 | ₩153,355 | ₩152,779 | ₩153,195 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩151,400 | ₩152,284 | ₩149,753 | ₩150,690 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,654 | ₩151,654 | ₩150,342 | ₩150,543 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩151,132 | ₩152,230 | ₩150,529 | ₩151,547 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩153,811 | ₩154,105 | ₩153,543 | ₩153,570 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩152,137 | ₩152,873 | ₩152,043 | ₩152,150 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩154,226 | ₩154,373 | ₩153,596 | ₩153,784 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩155,351 | ₩155,471 | ₩154,587 | ₩154,721 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩155,002 | ₩155,511 | ₩154,520 | ₩154,909 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,436 | ₩154,949 | ₩153,101 | ₩154,694 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩152,083 | ₩153,195 | ₩151,976 | ₩152,820 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩152,391 | ₩153,034 | ₩151,762 | ₩152,150 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩153,998 | ₩154,253 | ₩153,395 | ₩154,011 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩155,860 | ₩156,288 | ₩154,052 | ₩154,239 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩155,123 | ₩156,141 | ₩154,668 | ₩155,980 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,753 | ₩153,462 | ₩152,485 | ₩153,087 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩153,302 | ₩153,824 | ₩152,659 | ₩153,114 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩153,275 | ₩153,275 | ₩151,909 | ₩152,190 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,413 | ₩154,413 | ₩153,288 | ₩153,824 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩154,132 | ₩154,547 | ₩153,168 | ₩153,395 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩156,087 | ₩156,087 | ₩154,132 | ₩154,614 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩156,074 | ₩156,315 | ₩155,244 | ₩155,324 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,699 | ₩158,967 | ₩158,096 | ₩158,109 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩159,047 | ₩159,101 | ₩157,989 | ₩158,337 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩158,324 | ₩159,516 | ₩158,270 | ₩158,886 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩158,123 | ₩158,136 | ₩157,507 | ₩157,668 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,587 | ₩157,587 | ₩156,020 | ₩156,368 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩157,400 | ₩157,868 | ₩156,757 | ₩156,824 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,534 | ₩157,935 | ₩156,824 | ₩157,654 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩156,154 | ₩157,493 | ₩156,060 | ₩156,208 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩157,909 | ₩158,685 | ₩156,623 | ₩156,650 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,534 | ₩157,373 | ₩154,534 | ₩156,944 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,579 | ₩152,980 | ₩149,579 | ₩152,578 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩150,074 | ₩150,275 | ₩148,052 | ₩149,699 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,753 | ₩148,360 | ₩146,498 | ₩148,199 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩147,034 | ₩147,757 | ₩144,208 | ₩144,329 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩147,289 | ₩148,079 | ₩145,400 | ₩147,570 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩150,904 | ₩150,904 | ₩147,302 | ₩148,628 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,422 | ₩151,320 | ₩148,922 | ₩149,471 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,543 | ₩151,494 | ₩149,860 | ₩150,596 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩152,056 | ₩153,663 | ₩152,056 | ₩152,860 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,712 | ₩153,221 | ₩151,855 | ₩153,074 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩152,150 | ₩152,753 | ₩150,543 | ₩150,610 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,471 | ₩152,043 | ₩148,695 | ₩150,757 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩154,212 | ₩154,319 | ₩152,043 | ₩152,712 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩156,181 | ₩156,181 | ₩153,623 | ₩155,351 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩155,123 | ₩155,605 | ₩153,904 | ₩155,391 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,601 | ₩154,922 | ₩153,061 | ₩153,248 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩155,190 | ₩156,154 | ₩154,440 | ₩156,047 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩155,043 | ₩155,806 | ₩153,958 | ₩155,418 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,681 | ₩153,730 | ₩151,212 | ₩153,529 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,556 | ₩153,556 | ₩151,413 | ₩152,833 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩153,998 | ₩155,418 | ₩153,703 | ₩154,909 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩154,976 | ₩155,953 | ₩151,681 | ₩152,793 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩155,270 | ₩155,913 | ₩154,761 | ₩154,895 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩154,186 | ₩157,078 | ₩154,186 | ₩156,717 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩152,096 | ₩154,239 | ₩150,449 | ₩154,186 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩150,315 | ₩151,829 | ₩149,779 | ₩150,476 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,703 | ₩154,065 | ₩150,315 | ₩152,070 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩152,190 | ₩153,690 | ₩150,771 | ₩151,735 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩152,230 | ₩153,770 | ₩151,574 | ₩151,895 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,560 | ₩157,895 | ₩155,860 | ₩156,368 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,596 | ₩157,172 | ₩155,538 | ₩156,877 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩156,168 | ₩156,623 | ₩153,717 | ₩153,878 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩157,306 | ₩157,493 | ₩155,552 | ₩155,672 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩156,409 | ₩157,801 | ₩156,409 | ₩157,373 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩153,328 | ₩153,931 | ₩151,601 | ₩153,074 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,632 | ₩152,940 | ₩149,003 | ₩152,592 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,520 | ₩152,699 | ₩149,137 | ₩149,137 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩155,163 | ₩155,860 | ₩148,574 | ₩152,846 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,574 | ₩155,056 | ₩153,583 | ₩153,784 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩157,319 | ₩157,493 | ₩152,190 | ₩152,619 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩157,279 | ₩159,797 | ₩157,266 | ₩159,261 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩160,895 | ₩160,895 | ₩159,101 | ₩159,355 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩161,096 | ₩161,471 | ₩160,292 | ₩161,002 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩159,074 | ₩161,324 | ₩159,074 | ₩160,788 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩158,806 | ₩159,476 | ₩158,364 | ₩159,208 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,703 | ₩158,498 | ₩156,409 | ₩158,351 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩156,810 | ₩156,904 | ₩155,927 | ₩156,677 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩156,060 | ₩157,252 | ₩156,034 | ₩156,743 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,605 | ₩155,833 | ₩154,627 | ₩154,802 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,596 | ₩155,177 | ₩153,154 | ₩154,574 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩152,846 | ₩154,480 | ₩152,471 | ₩154,400 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩152,311 | ₩152,994 | ₩151,145 | ₩152,070 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,574 | ₩154,587 | ₩152,123 | ₩153,409 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩155,029 | ₩155,833 | ₩154,011 | ₩154,360 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩155,190 | ₩157,266 | ₩155,190 | ₩157,092 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩154,092 | ₩155,578 | ₩152,753 | ₩155,083 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩153,288 | ₩153,864 | ₩151,400 | ₩153,476 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩153,007 | ₩154,895 | ₩152,980 | ₩154,145 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,712 | ₩153,811 | ₩152,712 | ₩153,770 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩152,927 | ₩153,556 | ₩151,668 | ₩152,110 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,784 | ₩152,578 | ₩150,663 | ₩152,445 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩148,963 | ₩149,552 | ₩148,829 | ₩149,217 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩148,146 | ₩148,802 | ₩147,007 | ₩147,985 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩147,891 | ₩148,655 | ₩147,878 | ₩148,038 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩147,007 | ₩147,315 | ₩144,905 | ₩147,128 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩146,338 | ₩146,485 | ₩145,280 | ₩146,070 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩146,150 | ₩146,686 | ₩145,400 | ₩146,284 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩147,262 | ₩148,199 | ₩146,833 | ₩148,105 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩146,030 | ₩147,677 | ₩145,628 | ₩147,516 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩146,231 | ₩146,646 | ₩143,847 | ₩145,253 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,655 | ₩146,766 | ₩145,387 | ₩146,753 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,427 | ₩145,896 | ₩143,994 | ₩144,168 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩145,012 | ₩145,306 | ₩144,315 | ₩145,132 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,637 | ₩145,775 | ₩144,637 | ₩145,481 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩143,351 | ₩143,539 | ₩142,240 | ₩143,177 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,436 | ₩142,949 | ₩141,383 | ₩142,842 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩139,307 | ₩141,034 | ₩139,307 | ₩141,008 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,637 | ₩138,302 | ₩135,637 | ₩138,209 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩136,213 | ₩136,896 | ₩136,026 | ₩136,253 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,780 | ₩135,825 | ₩134,044 | ₩135,624 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,825 | ₩135,825 | ₩133,883 | ₩134,780 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,664 | ₩130,736 | ₩128,405 | ₩130,736 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,597 | ₩130,200 | ₩129,571 | ₩130,146 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩127,106 | ₩130,012 | ₩126,463 | ₩129,611 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩129,129 | ₩130,468 | ₩128,874 | ₩129,517 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,428 | ₩127,977 | ₩124,428 | ₩127,870 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩125,084 | ₩125,084 | ₩122,218 | ₩122,781 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,794 | ₩125,821 | ₩123,651 | ₩123,839 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩129,142 | ₩129,410 | ₩126,571 | ₩126,624 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩130,937 | ₩131,392 | ₩130,053 | ₩130,428 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,812 | ₩130,200 | ₩129,021 | ₩129,490 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩131,057 | ₩132,289 | ₩130,481 | ₩130,588 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩131,191 | ₩131,191 | ₩128,044 | ₩128,673 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,374 | ₩132,008 | ₩129,785 | ₩131,499 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩133,066 | ₩133,454 | ₩131,713 | ₩131,727 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,682 | ₩134,218 | ₩133,267 | ₩133,494 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩132,986 | ₩134,044 | ₩132,972 | ₩133,347 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,642 | ₩133,642 | ₩131,338 | ₩131,499 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩134,325 | ₩134,325 | ₩132,838 | ₩132,919 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,744 | ₩135,959 | ₩134,753 | ₩135,423 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,396 | ₩136,481 | ₩135,075 | ₩135,235 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩131,861 | ₩135,490 | ₩131,539 | ₩135,369 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,602 | ₩134,713 | ₩132,919 | ₩133,240 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩135,235 | ₩136,293 | ₩133,883 | ₩135,557 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,780 | ₩136,334 | ₩134,512 | ₩135,892 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩132,999 | ₩134,713 | ₩131,820 | ₩134,231 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩133,160 | ₩136,146 | ₩133,160 | ₩135,771 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,593 | ₩135,597 | ₩134,432 | ₩135,289 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩138,168 | ₩138,168 | ₩135,128 | ₩136,668 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩137,244 | ₩138,450 | ₩137,244 | ₩138,262 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩135,168 | ₩136,722 | ₩135,128 | ₩136,534 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,628 | ₩136,909 | ₩134,686 | ₩135,222 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩135,195 | ₩137,418 | ₩134,954 | ₩136,829 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩135,356 | ₩136,052 | ₩134,780 | ₩135,798 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,450 | ₩136,776 | ₩135,182 | ₩135,945 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,829 | ₩135,664 | ₩132,959 | ₩135,021 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩135,048 | ₩135,731 | ₩134,097 | ₩134,485 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩138,168 | ₩138,168 | ₩134,686 | ₩134,887 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩138,959 | ₩138,959 | ₩136,642 | ₩137,485 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,758 | ₩138,811 | ₩137,552 | ₩137,552 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,588 | ₩139,146 | ₩136,588 | ₩138,342 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,378 | ₩137,177 | ₩134,378 | ₩136,776 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩134,110 | ₩135,088 | ₩132,731 | ₩133,334 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩137,967 | ₩137,967 | ₩134,070 | ₩135,570 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩141,088 | ₩141,088 | ₩136,615 | ₩138,142 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩139,360 | ₩141,195 | ₩139,360 | ₩140,512 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,793 | ₩141,530 | ₩139,615 | ₩140,164 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,387 | ₩142,387 | ₩138,811 | ₩141,624 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,494 | ₩142,494 | ₩141,597 | ₩141,905 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,624 | ₩142,159 | ₩141,235 | ₩141,838 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩140,030 | ₩141,155 | ₩140,030 | ₩140,740 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,668 | ₩140,512 | ₩139,280 | ₩139,936 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩139,923 | ₩139,990 | ₩139,025 | ₩139,588 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,552 | ₩139,454 | ₩137,043 | ₩138,570 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩138,021 | ₩138,784 | ₩136,776 | ₩136,936 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩141,141 | ₩141,316 | ₩140,244 | ₩140,566 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,383 | ₩141,476 | ₩140,365 | ₩140,566 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,780 | ₩140,780 | ₩138,972 | ₩140,003 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩141,932 | ₩142,307 | ₩141,008 | ₩141,704 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,472 | ₩142,266 | ₩140,472 | ₩141,824 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,539 | ₩141,664 | ₩140,284 | ₩141,289 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,383 | ₩141,383 | ₩139,682 | ₩140,137 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,396 | ₩142,333 | ₩141,302 | ₩141,409 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,592 | ₩141,423 | ₩140,271 | ₩141,329 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,740 | ₩140,967 | ₩140,164 | ₩140,351 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,606 | ₩141,222 | ₩138,838 | ₩139,588 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,539 | ₩140,646 | ₩139,307 | ₩139,333 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,659 | ₩140,967 | ₩140,418 | ₩140,418 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,606 | ₩140,914 | ₩140,258 | ₩140,713 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,570 | ₩141,851 | ₩141,436 | ₩141,436 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩141,141 | ₩141,476 | ₩140,967 | ₩141,369 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,668 | ₩141,141 | ₩139,668 | ₩141,128 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩140,070 | ₩140,150 | ₩139,561 | ₩140,124 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩138,088 | ₩139,052 | ₩137,967 | ₩139,052 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩137,097 | ₩138,061 | ₩136,749 | ₩137,284 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩137,981 | ₩137,981 | ₩135,543 | ₩135,584 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩137,124 | ₩138,195 | ₩136,843 | ₩137,901 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩139,213 | ₩139,213 | ₩137,472 | ₩137,740 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩139,976 | ₩140,124 | ₩137,820 | ₩138,235 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,521 | ₩140,659 | ₩138,704 | ₩140,633 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩139,950 | ₩140,726 | ₩139,414 | ₩140,351 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩140,150 | ₩140,619 | ₩140,137 | ₩140,284 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,606 | ₩140,713 | ₩139,976 | ₩140,418 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩140,258 | ₩140,941 | ₩139,963 | ₩140,445 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,762 | ₩140,043 | ₩139,333 | ₩139,990 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩138,878 | ₩139,735 | ₩138,771 | ₩139,387 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,561 | ₩140,271 | ₩139,146 | ₩139,575 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩138,356 | ₩139,601 | ₩138,209 | ₩139,092 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩139,146 | ₩139,575 | ₩138,999 | ₩139,575 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,784 | ₩139,320 | ₩138,209 | ₩138,972 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩135,999 | ₩137,874 | ₩134,981 | ₩137,673 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,713 | ₩136,950 | ₩134,713 | ₩136,749 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩133,936 | ₩135,477 | ₩132,035 | ₩134,030 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩138,905 | ₩139,441 | ₩133,414 | ₩133,602 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,785 | ₩137,164 | ₩135,102 | ₩136,320 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩136,146 | ₩136,588 | ₩134,526 | ₩135,530 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩137,901 | ₩138,758 | ₩136,454 | ₩137,311 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,575 | ₩139,749 | ₩136,401 | ₩138,865 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,766 | ₩140,766 | ₩137,994 | ₩138,463 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,400 | ₩142,400 | ₩140,927 | ₩141,570 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,503 | ₩141,838 | ₩140,646 | ₩141,570 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩140,954 | ₩142,347 | ₩140,740 | ₩142,119 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩138,209 | ₩139,106 | ₩136,508 | ₩139,079 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,530 | ₩141,530 | ₩138,878 | ₩139,066 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,503 | ₩142,722 | ₩141,396 | ₩141,691 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩142,226 | ₩142,963 | ₩141,409 | ₩141,449 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,664 | ₩144,664 | ₩143,659 | ₩144,034 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,677 | ₩144,677 | ₩142,923 | ₩143,418 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩144,088 | ₩144,436 | ₩143,016 | ₩143,177 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩146,056 | ₩146,271 | ₩144,771 | ₩145,909 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩144,905 | ₩145,802 | ₩144,463 | ₩145,239 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,592 | ₩144,115 | ₩143,418 | ₩144,115 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,771 | ₩142,293 | ₩141,757 | ₩141,918 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,467 | ₩140,994 | ₩139,467 | ₩140,726 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,646 | ₩140,726 | ₩138,476 | ₩139,548 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,592 | ₩140,887 | ₩140,137 | ₩140,579 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,775 | ₩140,807 | ₩139,775 | ₩140,539 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩137,967 | ₩139,374 | ₩137,713 | ₩139,106 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,722 | ₩140,271 | ₩137,713 | ₩138,517 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩140,137 | ₩140,525 | ₩138,329 | ₩139,293 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩138,316 | ₩139,708 | ₩137,271 | ₩138,704 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,521 | ₩140,191 | ₩139,173 | ₩139,883 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩142,012 | ₩142,293 | ₩137,191 | ₩137,191 | -3.39% | 12만 |
|---|