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 | ₩159,583 | ₩159,583 | ₩158,767 | ₩159,382 | -0.13% | 8.4만 |
| 2026.10.08 | ₩159,583 | ₩160,211 | ₩157,684 | ₩158,406 | -0.74% | 25.7만 |
| 2026.10.07 | ₩160,104 | ₩160,666 | ₩159,690 | ₩160,532 | +0.27% | 4.8만 |
| 2026.10.06 | ₩161,174 | ₩161,950 | ₩161,107 | ₩161,214 | +0.02% | 4.7만 |
| 2026.10.05 | ₩159,008 | ₩160,492 | ₩159,008 | ₩160,238 | +0.77% | 9.5만 |
| 2026.10.02 | ₩159,168 | ₩159,823 | ₩158,606 | ₩158,794 | -0.24% | 5.7만 |
| 2026.10.01 | ₩156,988 | ₩157,550 | ₩155,772 | ₩157,122 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,243 | ₩157,791 | ₩156,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,413 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,323 | ₩157,323 | ₩156,213 | ₩156,587 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,243 | ₩157,376 | ₩155,825 | ₩156,507 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩157,577 | ₩157,791 | ₩156,708 | ₩157,630 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,491 | ₩157,323 | ₩155,250 | ₩157,002 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩158,125 | ₩158,125 | ₩156,413 | ₩156,828 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩157,670 | ₩158,566 | ₩157,670 | ₩158,299 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,437 | ₩157,911 | ₩155,237 | ₩157,644 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,418 | ₩154,033 | ₩153,070 | ₩154,020 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩153,124 | ₩153,124 | ₩152,549 | ₩152,963 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩151,172 | ₩152,054 | ₩149,527 | ₩150,463 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,426 | ₩151,426 | ₩150,115 | ₩150,316 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩150,904 | ₩152,001 | ₩150,302 | ₩151,319 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩153,579 | ₩153,873 | ₩153,311 | ₩153,338 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩151,907 | ₩152,643 | ₩151,813 | ₩151,920 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩153,993 | ₩154,140 | ₩153,365 | ₩153,552 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩155,116 | ₩155,237 | ₩154,354 | ₩154,488 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩154,769 | ₩155,277 | ₩154,287 | ₩154,675 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,204 | ₩154,715 | ₩152,870 | ₩154,461 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩151,854 | ₩152,963 | ₩151,747 | ₩152,589 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩152,161 | ₩152,803 | ₩151,533 | ₩151,920 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩153,766 | ₩154,020 | ₩153,164 | ₩153,779 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩155,624 | ₩156,052 | ₩153,819 | ₩154,006 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩154,889 | ₩155,905 | ₩154,434 | ₩155,745 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,522 | ₩153,231 | ₩152,255 | ₩152,856 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩153,070 | ₩153,592 | ₩152,429 | ₩152,883 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩153,044 | ₩153,044 | ₩151,680 | ₩151,961 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,180 | ₩154,180 | ₩153,057 | ₩153,592 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩153,899 | ₩154,314 | ₩152,937 | ₩153,164 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩155,852 | ₩155,852 | ₩153,899 | ₩154,381 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩155,838 | ₩156,079 | ₩155,009 | ₩155,090 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,459 | ₩158,727 | ₩157,858 | ₩157,871 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩158,807 | ₩158,861 | ₩157,751 | ₩158,098 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩158,085 | ₩159,275 | ₩158,031 | ₩158,647 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩157,884 | ₩157,898 | ₩157,269 | ₩157,430 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,349 | ₩157,349 | ₩155,785 | ₩156,133 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩157,162 | ₩157,630 | ₩156,520 | ₩156,587 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,296 | ₩157,697 | ₩156,587 | ₩157,416 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩155,919 | ₩157,256 | ₩155,825 | ₩155,972 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩157,670 | ₩158,446 | ₩156,387 | ₩156,413 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,301 | ₩157,136 | ₩154,301 | ₩156,708 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,353 | ₩152,750 | ₩149,353 | ₩152,348 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩149,848 | ₩150,048 | ₩147,829 | ₩149,473 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,531 | ₩148,136 | ₩146,277 | ₩147,976 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩146,812 | ₩147,534 | ₩143,991 | ₩144,111 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩147,066 | ₩147,855 | ₩145,181 | ₩147,347 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩150,677 | ₩150,677 | ₩147,080 | ₩148,404 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,195 | ₩151,091 | ₩148,698 | ₩149,246 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,316 | ₩151,265 | ₩149,634 | ₩150,369 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩151,827 | ₩153,431 | ₩151,827 | ₩152,629 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,482 | ₩152,990 | ₩151,626 | ₩152,843 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩151,920 | ₩152,522 | ₩150,316 | ₩150,383 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,246 | ₩151,813 | ₩148,470 | ₩150,530 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩153,980 | ₩154,087 | ₩151,813 | ₩152,482 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩155,945 | ₩155,945 | ₩153,391 | ₩155,116 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩154,889 | ₩155,370 | ₩153,672 | ₩155,156 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,368 | ₩154,688 | ₩152,830 | ₩153,017 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩154,956 | ₩155,919 | ₩154,207 | ₩155,812 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩154,809 | ₩155,571 | ₩153,726 | ₩155,183 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,452 | ₩153,498 | ₩150,984 | ₩153,298 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,325 | ₩153,325 | ₩151,185 | ₩152,602 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩153,766 | ₩155,183 | ₩153,472 | ₩154,675 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩154,742 | ₩155,718 | ₩151,452 | ₩152,562 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩155,036 | ₩155,678 | ₩154,528 | ₩154,662 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩153,953 | ₩156,841 | ₩153,953 | ₩156,480 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩151,867 | ₩154,006 | ₩150,222 | ₩153,953 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩150,088 | ₩151,600 | ₩149,554 | ₩150,249 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,472 | ₩153,833 | ₩150,088 | ₩151,840 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩151,961 | ₩153,458 | ₩150,543 | ₩151,506 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩152,001 | ₩153,538 | ₩151,345 | ₩151,666 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,323 | ₩157,657 | ₩155,624 | ₩156,133 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,360 | ₩156,935 | ₩155,304 | ₩156,641 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩155,932 | ₩156,387 | ₩153,485 | ₩153,645 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩157,069 | ₩157,256 | ₩155,317 | ₩155,437 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩156,173 | ₩157,563 | ₩156,173 | ₩157,136 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩153,097 | ₩153,699 | ₩151,372 | ₩152,843 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,406 | ₩152,709 | ₩148,778 | ₩152,362 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,292 | ₩152,469 | ₩148,912 | ₩148,912 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩154,929 | ₩155,624 | ₩148,350 | ₩152,616 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,341 | ₩154,822 | ₩153,351 | ₩153,552 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩157,082 | ₩157,256 | ₩151,961 | ₩152,388 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩157,042 | ₩159,556 | ₩157,029 | ₩159,021 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩160,652 | ₩160,652 | ₩158,861 | ₩159,115 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩160,853 | ₩161,227 | ₩160,051 | ₩160,759 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩158,834 | ₩161,080 | ₩158,834 | ₩160,545 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩158,566 | ₩159,235 | ₩158,125 | ₩158,968 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,467 | ₩158,259 | ₩156,173 | ₩158,112 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩156,574 | ₩156,668 | ₩155,691 | ₩156,440 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩155,825 | ₩157,015 | ₩155,798 | ₩156,507 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,370 | ₩155,598 | ₩154,394 | ₩154,568 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,365 | ₩154,943 | ₩152,923 | ₩154,341 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩152,616 | ₩154,247 | ₩152,241 | ₩154,167 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩152,081 | ₩152,763 | ₩150,918 | ₩151,840 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,341 | ₩154,354 | ₩151,894 | ₩153,177 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩154,795 | ₩155,598 | ₩153,779 | ₩154,127 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩154,956 | ₩157,029 | ₩154,956 | ₩156,855 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩153,859 | ₩155,344 | ₩152,522 | ₩154,849 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩153,057 | ₩153,632 | ₩151,172 | ₩153,244 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩152,776 | ₩154,662 | ₩152,750 | ₩153,913 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,482 | ₩153,579 | ₩152,482 | ₩153,538 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩152,696 | ₩153,325 | ₩151,439 | ₩151,880 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,556 | ₩152,348 | ₩150,436 | ₩152,215 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩148,738 | ₩149,326 | ₩148,604 | ₩148,992 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩147,922 | ₩148,577 | ₩146,786 | ₩147,762 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩147,668 | ₩148,430 | ₩147,655 | ₩147,815 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩146,786 | ₩147,093 | ₩144,686 | ₩146,906 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩146,117 | ₩146,264 | ₩145,061 | ₩145,849 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩145,930 | ₩146,465 | ₩145,181 | ₩146,063 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩147,040 | ₩147,976 | ₩146,612 | ₩147,882 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩145,809 | ₩147,454 | ₩145,408 | ₩147,294 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩146,010 | ₩146,424 | ₩143,630 | ₩145,034 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,435 | ₩146,545 | ₩145,168 | ₩146,531 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,208 | ₩145,676 | ₩143,777 | ₩143,951 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩144,793 | ₩145,087 | ₩144,098 | ₩144,913 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,419 | ₩145,555 | ₩144,419 | ₩145,261 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩143,135 | ₩143,322 | ₩142,025 | ₩142,961 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,223 | ₩142,734 | ₩141,169 | ₩142,627 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩139,097 | ₩140,822 | ₩139,097 | ₩140,795 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,433 | ₩138,094 | ₩135,433 | ₩138,000 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩136,008 | ₩136,690 | ₩135,820 | ₩136,048 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,577 | ₩135,620 | ₩133,841 | ₩135,419 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,620 | ₩135,620 | ₩133,681 | ₩134,577 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,469 | ₩130,538 | ₩128,212 | ₩130,538 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,402 | ₩130,004 | ₩129,375 | ₩129,950 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩126,915 | ₩129,816 | ₩126,273 | ₩129,415 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩128,934 | ₩130,271 | ₩128,680 | ₩129,322 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,240 | ₩127,784 | ₩124,240 | ₩127,677 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩124,895 | ₩124,895 | ₩122,034 | ₩122,595 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,604 | ₩125,631 | ₩123,465 | ₩123,652 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩128,947 | ₩129,215 | ₩126,380 | ₩126,433 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩130,739 | ₩131,194 | ₩129,856 | ₩130,231 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,616 | ₩130,004 | ₩128,827 | ₩129,295 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩130,859 | ₩132,090 | ₩130,284 | ₩130,391 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩130,993 | ₩130,993 | ₩127,851 | ₩128,479 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,177 | ₩131,809 | ₩129,589 | ₩131,301 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩132,865 | ₩133,253 | ₩131,515 | ₩131,528 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,480 | ₩134,015 | ₩133,066 | ₩133,293 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩132,785 | ₩133,841 | ₩132,772 | ₩133,146 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,440 | ₩133,440 | ₩131,140 | ₩131,301 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩134,122 | ₩134,122 | ₩132,638 | ₩132,718 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,540 | ₩135,754 | ₩134,550 | ₩135,219 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,192 | ₩136,275 | ₩134,871 | ₩135,031 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩131,662 | ₩135,286 | ₩131,341 | ₩135,165 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,400 | ₩134,510 | ₩132,718 | ₩133,039 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩135,031 | ₩136,088 | ₩133,681 | ₩135,352 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,577 | ₩136,128 | ₩134,309 | ₩135,687 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩132,798 | ₩134,510 | ₩131,622 | ₩134,029 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩132,959 | ₩135,941 | ₩132,959 | ₩135,566 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,390 | ₩135,393 | ₩134,229 | ₩135,085 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩137,960 | ₩137,960 | ₩134,924 | ₩136,462 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩137,037 | ₩138,241 | ₩137,037 | ₩138,054 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩134,965 | ₩136,516 | ₩134,924 | ₩136,329 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,422 | ₩136,703 | ₩134,483 | ₩135,018 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩134,991 | ₩137,211 | ₩134,751 | ₩136,623 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩135,152 | ₩135,847 | ₩134,577 | ₩135,593 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,245 | ₩136,569 | ₩134,978 | ₩135,740 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,627 | ₩135,459 | ₩132,758 | ₩134,818 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩134,844 | ₩135,526 | ₩133,895 | ₩134,283 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩137,960 | ₩137,960 | ₩134,483 | ₩134,684 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩138,749 | ₩138,749 | ₩136,436 | ₩137,278 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,548 | ₩138,602 | ₩137,345 | ₩137,345 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,382 | ₩138,936 | ₩136,382 | ₩138,134 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,176 | ₩136,970 | ₩134,176 | ₩136,569 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩133,908 | ₩134,884 | ₩132,531 | ₩133,133 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩137,759 | ₩137,759 | ₩133,868 | ₩135,366 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩140,875 | ₩140,875 | ₩136,409 | ₩137,933 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩139,150 | ₩140,982 | ₩139,150 | ₩140,300 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,581 | ₩141,316 | ₩139,404 | ₩139,952 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,172 | ₩142,172 | ₩138,602 | ₩141,410 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,279 | ₩142,279 | ₩141,383 | ₩141,691 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,410 | ₩141,945 | ₩141,022 | ₩141,624 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩139,819 | ₩140,942 | ₩139,819 | ₩140,527 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,458 | ₩140,300 | ₩139,070 | ₩139,725 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩139,712 | ₩139,779 | ₩138,816 | ₩139,377 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,345 | ₩139,244 | ₩136,837 | ₩138,361 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩137,813 | ₩138,575 | ₩136,569 | ₩136,730 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩140,929 | ₩141,102 | ₩140,033 | ₩140,354 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,169 | ₩141,263 | ₩140,153 | ₩140,354 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,568 | ₩140,568 | ₩138,762 | ₩139,792 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩141,718 | ₩142,092 | ₩140,795 | ₩141,490 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,260 | ₩142,052 | ₩140,260 | ₩141,611 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,327 | ₩141,450 | ₩140,073 | ₩141,076 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,169 | ₩141,169 | ₩139,471 | ₩139,926 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,183 | ₩142,119 | ₩141,089 | ₩141,196 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,380 | ₩141,209 | ₩140,059 | ₩141,116 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,527 | ₩140,755 | ₩139,952 | ₩140,140 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,394 | ₩141,009 | ₩138,629 | ₩139,377 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,327 | ₩140,434 | ₩139,097 | ₩139,123 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,447 | ₩140,755 | ₩140,206 | ₩140,206 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,394 | ₩140,701 | ₩140,046 | ₩140,501 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,356 | ₩141,637 | ₩141,223 | ₩141,223 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩140,929 | ₩141,263 | ₩140,755 | ₩141,156 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,458 | ₩140,929 | ₩139,458 | ₩140,915 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩139,859 | ₩139,939 | ₩139,351 | ₩139,912 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩137,880 | ₩138,843 | ₩137,759 | ₩138,843 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩136,890 | ₩137,853 | ₩136,543 | ₩137,077 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩137,773 | ₩137,773 | ₩135,339 | ₩135,379 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩136,917 | ₩137,987 | ₩136,636 | ₩137,693 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩139,003 | ₩139,003 | ₩137,265 | ₩137,532 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩139,765 | ₩139,912 | ₩137,612 | ₩138,027 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,311 | ₩140,447 | ₩138,495 | ₩140,420 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩139,738 | ₩140,514 | ₩139,204 | ₩140,140 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩139,939 | ₩140,407 | ₩139,926 | ₩140,073 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,394 | ₩140,501 | ₩139,765 | ₩140,206 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩140,046 | ₩140,728 | ₩139,752 | ₩140,233 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,551 | ₩139,832 | ₩139,123 | ₩139,779 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩138,669 | ₩139,524 | ₩138,562 | ₩139,177 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,351 | ₩140,059 | ₩138,936 | ₩139,364 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩138,147 | ₩139,391 | ₩138,000 | ₩138,883 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩138,936 | ₩139,364 | ₩138,789 | ₩139,364 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,575 | ₩139,110 | ₩138,000 | ₩138,762 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩135,794 | ₩137,666 | ₩134,777 | ₩137,465 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,510 | ₩136,743 | ₩134,510 | ₩136,543 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩133,734 | ₩135,272 | ₩131,836 | ₩133,828 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩138,695 | ₩139,230 | ₩133,213 | ₩133,400 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,580 | ₩136,957 | ₩134,898 | ₩136,115 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩135,941 | ₩136,382 | ₩134,323 | ₩135,326 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩137,693 | ₩138,548 | ₩136,248 | ₩137,104 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,369 | ₩139,538 | ₩136,195 | ₩138,655 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,554 | ₩140,554 | ₩137,786 | ₩138,254 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,186 | ₩142,186 | ₩140,715 | ₩141,356 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,290 | ₩141,624 | ₩140,434 | ₩141,356 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩140,741 | ₩142,132 | ₩140,527 | ₩141,905 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩138,000 | ₩138,896 | ₩136,302 | ₩138,869 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,316 | ₩141,316 | ₩138,669 | ₩138,856 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,290 | ₩142,506 | ₩141,183 | ₩141,477 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩142,012 | ₩142,747 | ₩141,196 | ₩141,236 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,445 | ₩144,445 | ₩143,443 | ₩143,817 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,459 | ₩144,459 | ₩142,707 | ₩143,202 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩143,870 | ₩144,218 | ₩142,801 | ₩142,961 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩145,836 | ₩146,050 | ₩144,552 | ₩145,689 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩144,686 | ₩145,582 | ₩144,245 | ₩145,020 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,376 | ₩143,897 | ₩143,202 | ₩143,897 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,557 | ₩142,079 | ₩141,544 | ₩141,704 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,257 | ₩140,781 | ₩139,257 | ₩140,514 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,434 | ₩140,514 | ₩138,268 | ₩139,337 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,380 | ₩140,674 | ₩139,926 | ₩140,367 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,565 | ₩140,594 | ₩139,565 | ₩140,327 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩137,759 | ₩139,163 | ₩137,505 | ₩138,896 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,511 | ₩140,059 | ₩137,505 | ₩138,308 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩139,926 | ₩140,313 | ₩138,120 | ₩139,083 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩138,107 | ₩139,498 | ₩137,064 | ₩138,495 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,311 | ₩139,979 | ₩138,963 | ₩139,672 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩141,798 | ₩142,079 | ₩136,984 | ₩136,984 | -3.39% | 12만 |
|---|