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 | ₩159,496 | ₩159,496 | ₩158,680 | ₩159,295 | -0.13% | 8.4만 |
| 2026.10.08 | ₩159,496 | ₩160,124 | ₩157,598 | ₩158,319 | -0.74% | 25.7만 |
| 2026.10.07 | ₩160,017 | ₩160,578 | ₩159,602 | ₩160,444 | +0.27% | 4.8만 |
| 2026.10.06 | ₩161,086 | ₩161,861 | ₩161,019 | ₩161,126 | +0.02% | 4.7만 |
| 2026.10.05 | ₩158,921 | ₩160,404 | ₩158,921 | ₩160,150 | +0.77% | 9.5만 |
| 2026.10.02 | ₩159,081 | ₩159,736 | ₩158,520 | ₩158,707 | -0.24% | 5.7만 |
| 2026.10.01 | ₩156,903 | ₩157,464 | ₩155,687 | ₩157,036 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,157 | ₩157,705 | ₩156,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,328 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,237 | ₩157,237 | ₩156,128 | ₩156,502 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,157 | ₩157,290 | ₩155,740 | ₩156,422 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩157,491 | ₩157,705 | ₩156,622 | ₩157,544 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,406 | ₩157,237 | ₩155,165 | ₩156,916 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩158,039 | ₩158,039 | ₩156,328 | ₩156,742 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩157,584 | ₩158,480 | ₩157,584 | ₩158,212 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,352 | ₩157,825 | ₩155,152 | ₩157,558 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,334 | ₩153,949 | ₩152,987 | ₩153,936 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩153,040 | ₩153,040 | ₩152,466 | ₩152,880 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩151,089 | ₩151,971 | ₩149,445 | ₩150,381 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,343 | ₩151,343 | ₩150,033 | ₩150,234 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩150,822 | ₩151,918 | ₩150,220 | ₩151,236 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩153,495 | ₩153,789 | ₩153,227 | ₩153,254 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩151,824 | ₩152,559 | ₩151,731 | ₩151,837 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩153,909 | ₩154,056 | ₩153,281 | ₩153,468 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩155,032 | ₩155,152 | ₩154,270 | ₩154,404 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩154,684 | ₩155,192 | ₩154,203 | ₩154,591 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,121 | ₩154,631 | ₩152,786 | ₩154,377 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩151,771 | ₩152,880 | ₩151,664 | ₩152,506 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩152,078 | ₩152,720 | ₩151,450 | ₩151,837 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩153,682 | ₩153,936 | ₩153,080 | ₩153,695 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩155,540 | ₩155,967 | ₩153,735 | ₩153,922 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩154,804 | ₩155,820 | ₩154,350 | ₩155,660 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,439 | ₩153,147 | ₩152,172 | ₩152,773 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩152,987 | ₩153,508 | ₩152,345 | ₩152,800 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩152,960 | ₩152,960 | ₩151,597 | ₩151,878 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,096 | ₩154,096 | ₩152,973 | ₩153,508 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩153,815 | ₩154,230 | ₩152,853 | ₩153,080 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩155,767 | ₩155,767 | ₩153,815 | ₩154,297 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩155,753 | ₩155,994 | ₩154,925 | ₩155,005 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,373 | ₩158,640 | ₩157,771 | ₩157,785 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩158,720 | ₩158,774 | ₩157,665 | ₩158,012 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩157,999 | ₩159,188 | ₩157,945 | ₩158,560 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩157,798 | ₩157,812 | ₩157,183 | ₩157,344 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,264 | ₩157,264 | ₩155,700 | ₩156,047 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩157,076 | ₩157,544 | ₩156,435 | ₩156,502 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,210 | ₩157,611 | ₩156,502 | ₩157,330 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩155,834 | ₩157,170 | ₩155,740 | ₩155,887 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩157,584 | ₩158,360 | ₩156,301 | ₩156,328 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,216 | ₩157,050 | ₩154,216 | ₩156,622 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,271 | ₩152,666 | ₩149,271 | ₩152,265 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩149,766 | ₩149,966 | ₩147,748 | ₩149,392 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,451 | ₩148,055 | ₩146,198 | ₩147,895 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩146,732 | ₩147,454 | ₩143,912 | ₩144,032 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩146,986 | ₩147,775 | ₩145,102 | ₩147,267 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩150,595 | ₩150,595 | ₩146,999 | ₩148,323 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,113 | ₩151,009 | ₩148,617 | ₩149,165 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,234 | ₩151,183 | ₩149,552 | ₩150,287 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩151,744 | ₩153,348 | ₩151,744 | ₩152,546 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,399 | ₩152,907 | ₩151,543 | ₩152,760 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩151,837 | ₩152,439 | ₩150,234 | ₩150,301 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,165 | ₩151,731 | ₩148,389 | ₩150,448 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩153,896 | ₩154,003 | ₩151,731 | ₩152,399 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩155,860 | ₩155,860 | ₩153,308 | ₩155,032 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩154,804 | ₩155,286 | ₩153,588 | ₩155,072 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,283 | ₩154,604 | ₩152,746 | ₩152,933 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩154,871 | ₩155,834 | ₩154,123 | ₩155,727 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩154,724 | ₩155,486 | ₩153,642 | ₩155,099 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,370 | ₩153,415 | ₩150,902 | ₩153,214 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,241 | ₩153,241 | ₩151,102 | ₩152,519 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩153,682 | ₩155,099 | ₩153,388 | ₩154,591 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩154,657 | ₩155,633 | ₩151,370 | ₩152,479 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩154,951 | ₩155,593 | ₩154,444 | ₩154,577 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩153,869 | ₩156,756 | ₩153,869 | ₩156,395 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩151,784 | ₩153,922 | ₩150,140 | ₩153,869 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩150,007 | ₩151,517 | ₩149,472 | ₩150,167 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,388 | ₩153,749 | ₩150,007 | ₩151,757 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩151,878 | ₩153,374 | ₩150,461 | ₩151,423 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩151,918 | ₩153,455 | ₩151,263 | ₩151,584 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,237 | ₩157,571 | ₩155,540 | ₩156,047 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,275 | ₩156,849 | ₩155,219 | ₩156,555 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩155,847 | ₩156,301 | ₩153,401 | ₩153,562 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩156,983 | ₩157,170 | ₩155,232 | ₩155,352 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩156,088 | ₩157,477 | ₩156,088 | ₩157,050 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩153,014 | ₩153,615 | ₩151,290 | ₩152,760 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,325 | ₩152,626 | ₩148,697 | ₩152,279 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,209 | ₩152,385 | ₩148,830 | ₩148,830 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩154,845 | ₩155,540 | ₩148,269 | ₩152,532 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,257 | ₩154,738 | ₩153,268 | ₩153,468 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩156,996 | ₩157,170 | ₩151,878 | ₩152,305 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩156,956 | ₩159,469 | ₩156,943 | ₩158,934 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩160,565 | ₩160,565 | ₩158,774 | ₩159,028 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩160,765 | ₩161,139 | ₩159,963 | ₩160,672 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩158,747 | ₩160,992 | ₩158,747 | ₩160,458 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩158,480 | ₩159,148 | ₩158,039 | ₩158,881 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,382 | ₩158,172 | ₩156,088 | ₩158,025 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩156,488 | ₩156,582 | ₩155,606 | ₩156,355 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩155,740 | ₩156,929 | ₩155,713 | ₩156,422 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,286 | ₩155,513 | ₩154,310 | ₩154,484 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,281 | ₩154,858 | ₩152,840 | ₩154,257 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩152,532 | ₩154,163 | ₩152,158 | ₩154,083 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩151,998 | ₩152,679 | ₩150,835 | ₩151,757 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,257 | ₩154,270 | ₩151,811 | ₩153,094 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩154,711 | ₩155,513 | ₩153,695 | ₩154,043 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩154,871 | ₩156,943 | ₩154,871 | ₩156,769 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩153,775 | ₩155,259 | ₩152,439 | ₩154,764 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩152,973 | ₩153,548 | ₩151,089 | ₩153,161 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩152,693 | ₩154,577 | ₩152,666 | ₩153,829 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,399 | ₩153,495 | ₩152,399 | ₩153,455 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩152,613 | ₩153,241 | ₩151,356 | ₩151,797 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,474 | ₩152,265 | ₩150,354 | ₩152,132 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩148,657 | ₩149,245 | ₩148,523 | ₩148,911 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩147,841 | ₩148,496 | ₩146,705 | ₩147,681 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩147,587 | ₩148,349 | ₩147,574 | ₩147,735 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩146,705 | ₩147,013 | ₩144,607 | ₩146,826 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩146,037 | ₩146,184 | ₩144,981 | ₩145,770 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩145,850 | ₩146,385 | ₩145,102 | ₩145,984 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩146,959 | ₩147,895 | ₩146,532 | ₩147,801 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩145,730 | ₩147,374 | ₩145,329 | ₩147,213 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩145,930 | ₩146,345 | ₩143,551 | ₩144,955 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,356 | ₩146,465 | ₩145,088 | ₩146,451 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,128 | ₩145,596 | ₩143,698 | ₩143,872 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩144,714 | ₩145,008 | ₩144,019 | ₩144,834 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,340 | ₩145,476 | ₩144,340 | ₩145,182 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩143,057 | ₩143,244 | ₩141,948 | ₩142,883 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,146 | ₩142,656 | ₩141,092 | ₩142,549 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩139,021 | ₩140,745 | ₩139,021 | ₩140,718 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,359 | ₩138,018 | ₩135,359 | ₩137,925 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩135,933 | ₩136,615 | ₩135,746 | ₩135,973 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,503 | ₩135,546 | ₩133,768 | ₩135,345 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,546 | ₩135,546 | ₩133,608 | ₩134,503 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,398 | ₩130,467 | ₩128,142 | ₩130,467 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,331 | ₩129,933 | ₩129,304 | ₩129,879 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩126,845 | ₩129,745 | ₩126,204 | ₩129,345 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩128,863 | ₩130,200 | ₩128,609 | ₩129,251 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,172 | ₩127,714 | ₩124,172 | ₩127,607 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩124,827 | ₩124,827 | ₩121,967 | ₩122,528 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,536 | ₩125,562 | ₩123,397 | ₩123,584 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩128,877 | ₩129,144 | ₩126,311 | ₩126,364 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩130,668 | ₩131,122 | ₩129,786 | ₩130,160 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,545 | ₩129,933 | ₩128,756 | ₩129,224 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩130,788 | ₩132,017 | ₩130,213 | ₩130,320 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩130,922 | ₩130,922 | ₩127,781 | ₩128,409 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,106 | ₩131,737 | ₩129,518 | ₩131,229 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩132,793 | ₩133,180 | ₩131,443 | ₩131,456 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,407 | ₩133,942 | ₩132,993 | ₩133,220 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩132,712 | ₩133,768 | ₩132,699 | ₩133,073 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,367 | ₩133,367 | ₩131,069 | ₩131,229 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩134,049 | ₩134,049 | ₩132,565 | ₩132,646 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,466 | ₩135,679 | ₩134,477 | ₩135,145 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,118 | ₩136,201 | ₩134,797 | ₩134,958 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩131,590 | ₩135,212 | ₩131,269 | ₩135,091 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,327 | ₩134,437 | ₩132,646 | ₩132,966 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩134,958 | ₩136,014 | ₩133,608 | ₩135,279 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,503 | ₩136,054 | ₩134,236 | ₩135,613 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩132,726 | ₩134,437 | ₩131,550 | ₩133,955 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩132,886 | ₩135,867 | ₩132,886 | ₩135,492 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,316 | ₩135,319 | ₩134,156 | ₩135,011 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩137,885 | ₩137,885 | ₩134,851 | ₩136,388 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩136,962 | ₩138,165 | ₩136,962 | ₩137,978 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩134,891 | ₩136,441 | ₩134,851 | ₩136,254 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,348 | ₩136,628 | ₩134,410 | ₩134,944 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩134,918 | ₩137,136 | ₩134,677 | ₩136,548 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩135,078 | ₩135,773 | ₩134,503 | ₩135,519 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,172 | ₩136,495 | ₩134,904 | ₩135,666 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,554 | ₩135,385 | ₩132,686 | ₩134,744 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩134,771 | ₩135,452 | ₩133,822 | ₩134,209 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩137,885 | ₩137,885 | ₩134,410 | ₩134,610 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩138,673 | ₩138,673 | ₩136,361 | ₩137,203 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,473 | ₩138,526 | ₩137,270 | ₩137,270 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,308 | ₩138,860 | ₩136,308 | ₩138,058 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,102 | ₩136,896 | ₩134,102 | ₩136,495 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩133,835 | ₩134,811 | ₩132,459 | ₩133,060 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩137,684 | ₩137,684 | ₩133,795 | ₩135,292 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩140,798 | ₩140,798 | ₩136,334 | ₩137,858 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩139,074 | ₩140,905 | ₩139,074 | ₩140,223 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,504 | ₩141,239 | ₩139,328 | ₩139,876 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,095 | ₩142,095 | ₩138,526 | ₩141,333 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,201 | ₩142,201 | ₩141,306 | ₩141,613 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,333 | ₩141,867 | ₩140,945 | ₩141,547 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩139,742 | ₩140,865 | ₩139,742 | ₩140,451 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,382 | ₩140,223 | ₩138,994 | ₩139,649 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩139,635 | ₩139,702 | ₩138,740 | ₩139,301 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,270 | ₩139,168 | ₩136,762 | ₩138,286 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩137,738 | ₩138,499 | ₩136,495 | ₩136,655 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩140,852 | ₩141,025 | ₩139,956 | ₩140,277 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,092 | ₩141,186 | ₩140,076 | ₩140,277 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,491 | ₩140,491 | ₩138,687 | ₩139,716 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩141,640 | ₩142,014 | ₩140,718 | ₩141,413 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,183 | ₩141,974 | ₩140,183 | ₩141,533 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,250 | ₩141,373 | ₩139,996 | ₩140,999 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,092 | ₩141,092 | ₩139,395 | ₩139,849 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,106 | ₩142,041 | ₩141,012 | ₩141,119 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,304 | ₩141,132 | ₩139,983 | ₩141,039 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,451 | ₩140,678 | ₩139,876 | ₩140,063 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,317 | ₩140,932 | ₩138,553 | ₩139,301 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,250 | ₩140,357 | ₩139,021 | ₩139,047 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,370 | ₩140,678 | ₩140,130 | ₩140,130 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,317 | ₩140,624 | ₩139,970 | ₩140,424 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,279 | ₩141,560 | ₩141,146 | ₩141,146 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩140,852 | ₩141,186 | ₩140,678 | ₩141,079 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,382 | ₩140,852 | ₩139,382 | ₩140,838 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩139,782 | ₩139,863 | ₩139,275 | ₩139,836 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩137,804 | ₩138,767 | ₩137,684 | ₩138,767 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩136,815 | ₩137,778 | ₩136,468 | ₩137,003 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩137,698 | ₩137,698 | ₩135,265 | ₩135,305 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩136,842 | ₩137,911 | ₩136,562 | ₩137,617 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩138,927 | ₩138,927 | ₩137,190 | ₩137,457 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩139,689 | ₩139,836 | ₩137,537 | ₩137,951 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,234 | ₩140,370 | ₩138,419 | ₩140,344 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩139,662 | ₩140,437 | ₩139,128 | ₩140,063 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩139,863 | ₩140,330 | ₩139,849 | ₩139,996 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,317 | ₩140,424 | ₩139,689 | ₩140,130 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩139,970 | ₩140,651 | ₩139,676 | ₩140,157 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,475 | ₩139,756 | ₩139,047 | ₩139,702 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩138,593 | ₩139,448 | ₩138,486 | ₩139,101 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,275 | ₩139,983 | ₩138,860 | ₩139,288 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩138,072 | ₩139,315 | ₩137,925 | ₩138,807 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩138,860 | ₩139,288 | ₩138,713 | ₩139,288 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,499 | ₩139,034 | ₩137,925 | ₩138,687 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩135,720 | ₩137,591 | ₩134,704 | ₩137,390 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,437 | ₩136,668 | ₩134,437 | ₩136,468 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩133,661 | ₩135,198 | ₩131,764 | ₩133,755 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩138,620 | ₩139,154 | ₩133,140 | ₩133,327 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,506 | ₩136,882 | ₩134,824 | ₩136,040 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩135,867 | ₩136,308 | ₩134,249 | ₩135,252 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩137,617 | ₩138,473 | ₩136,174 | ₩137,029 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,294 | ₩139,462 | ₩136,120 | ₩138,580 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,477 | ₩140,477 | ₩137,711 | ₩138,179 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,108 | ₩142,108 | ₩140,638 | ₩141,279 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,212 | ₩141,547 | ₩140,357 | ₩141,279 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩140,665 | ₩142,054 | ₩140,451 | ₩141,827 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩137,925 | ₩138,820 | ₩136,227 | ₩138,793 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,239 | ₩141,239 | ₩138,593 | ₩138,780 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,212 | ₩142,429 | ₩141,106 | ₩141,400 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩141,934 | ₩142,669 | ₩141,119 | ₩141,159 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,367 | ₩144,367 | ₩143,364 | ₩143,738 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,380 | ₩144,380 | ₩142,629 | ₩143,124 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩143,792 | ₩144,139 | ₩142,723 | ₩142,883 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩145,757 | ₩145,970 | ₩144,473 | ₩145,609 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩144,607 | ₩145,503 | ₩144,166 | ₩144,941 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,297 | ₩143,819 | ₩143,124 | ₩143,819 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,480 | ₩142,001 | ₩141,466 | ₩141,627 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,181 | ₩140,705 | ₩139,181 | ₩140,437 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,357 | ₩140,437 | ₩138,192 | ₩139,261 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,304 | ₩140,598 | ₩139,849 | ₩140,290 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,488 | ₩140,518 | ₩139,488 | ₩140,250 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩137,684 | ₩139,087 | ₩137,430 | ₩138,820 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,435 | ₩139,983 | ₩137,430 | ₩138,232 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩139,849 | ₩140,237 | ₩138,045 | ₩139,007 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩138,032 | ₩139,422 | ₩136,989 | ₩138,419 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,234 | ₩139,903 | ₩138,887 | ₩139,595 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩141,720 | ₩142,001 | ₩136,909 | ₩136,909 | -3.39% | 12만 |
|---|