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 | ₩160,099 | ₩160,099 | ₩159,281 | ₩159,898 | -0.13% | 8.4만 |
| 2026.10.08 | ₩160,099 | ₩160,730 | ₩158,194 | ₩158,919 | -0.74% | 25.7만 |
| 2026.10.07 | ₩160,623 | ₩161,186 | ₩160,207 | ₩161,052 | +0.27% | 4.8만 |
| 2026.10.06 | ₩161,696 | ₩162,474 | ₩161,629 | ₩161,736 | +0.02% | 4.7만 |
| 2026.10.05 | ₩159,523 | ₩161,012 | ₩159,523 | ₩160,757 | +0.77% | 9.5만 |
| 2026.10.02 | ₩159,684 | ₩160,341 | ₩159,120 | ₩159,308 | -0.24% | 5.7만 |
| 2026.10.01 | ₩157,497 | ₩158,060 | ₩156,276 | ₩157,631 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,752 | ₩158,302 | ₩156,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,920 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,832 | ₩157,832 | ₩156,719 | ₩157,094 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,752 | ₩157,886 | ₩156,330 | ₩157,014 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩158,087 | ₩158,302 | ₩157,215 | ₩158,141 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,994 | ₩157,832 | ₩155,753 | ₩157,510 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩158,637 | ₩158,637 | ₩156,920 | ₩157,336 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩158,181 | ₩159,080 | ₩158,181 | ₩158,812 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,941 | ₩158,422 | ₩155,739 | ₩158,154 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,915 | ₩154,532 | ₩153,566 | ₩154,519 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩153,620 | ₩153,620 | ₩153,043 | ₩153,459 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩151,661 | ₩152,547 | ₩150,011 | ₩150,950 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,916 | ₩151,916 | ₩150,601 | ₩150,803 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩151,393 | ₩152,493 | ₩150,789 | ₩151,809 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩154,076 | ₩154,371 | ₩153,808 | ₩153,834 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩152,399 | ₩153,137 | ₩152,305 | ₩152,412 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩154,492 | ₩154,639 | ₩153,861 | ₩154,049 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩155,619 | ₩155,739 | ₩154,854 | ₩154,988 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩155,270 | ₩155,780 | ₩154,787 | ₩155,176 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,700 | ₩155,216 | ₩153,365 | ₩154,961 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩152,345 | ₩153,459 | ₩152,238 | ₩153,083 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩152,654 | ₩153,298 | ₩152,023 | ₩152,412 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩154,264 | ₩154,519 | ₩153,660 | ₩154,277 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩156,128 | ₩156,558 | ₩154,317 | ₩154,505 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩155,391 | ₩156,410 | ₩154,934 | ₩156,249 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩153,016 | ₩153,727 | ₩152,748 | ₩153,351 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩153,566 | ₩154,089 | ₩152,922 | ₩153,378 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩153,539 | ₩153,539 | ₩152,171 | ₩152,453 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,680 | ₩154,680 | ₩153,553 | ₩154,089 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩154,398 | ₩154,814 | ₩153,432 | ₩153,660 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩156,356 | ₩156,356 | ₩154,398 | ₩154,881 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩156,343 | ₩156,585 | ₩155,511 | ₩155,592 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,972 | ₩159,241 | ₩158,369 | ₩158,382 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩159,321 | ₩159,375 | ₩158,261 | ₩158,610 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩158,597 | ₩159,791 | ₩158,543 | ₩159,160 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩158,396 | ₩158,409 | ₩157,779 | ₩157,940 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,859 | ₩157,859 | ₩156,289 | ₩156,638 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩157,671 | ₩158,141 | ₩157,027 | ₩157,094 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,805 | ₩158,208 | ₩157,094 | ₩157,926 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩156,424 | ₩157,765 | ₩156,330 | ₩156,477 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩158,181 | ₩158,959 | ₩156,893 | ₩156,920 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,800 | ₩157,644 | ₩154,800 | ₩157,215 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,837 | ₩153,244 | ₩149,837 | ₩152,842 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩150,333 | ₩150,534 | ₩148,307 | ₩149,957 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩147,006 | ₩148,616 | ₩146,751 | ₩148,455 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩147,288 | ₩148,012 | ₩144,457 | ₩144,578 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩147,543 | ₩148,334 | ₩145,651 | ₩147,824 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩151,165 | ₩151,165 | ₩147,556 | ₩148,884 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,682 | ₩151,581 | ₩149,179 | ₩149,729 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,803 | ₩151,755 | ₩150,118 | ₩150,856 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩152,318 | ₩153,928 | ₩152,318 | ₩153,123 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,976 | ₩153,486 | ₩152,117 | ₩153,338 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩152,412 | ₩153,016 | ₩150,803 | ₩150,870 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,729 | ₩152,305 | ₩148,951 | ₩151,017 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩154,478 | ₩154,586 | ₩152,305 | ₩152,976 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩156,450 | ₩156,450 | ₩153,888 | ₩155,619 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩155,391 | ₩155,874 | ₩154,170 | ₩155,659 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,867 | ₩155,189 | ₩153,325 | ₩153,512 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩155,458 | ₩156,424 | ₩154,706 | ₩156,316 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩155,310 | ₩156,075 | ₩154,223 | ₩155,686 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,943 | ₩153,995 | ₩151,473 | ₩153,794 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,821 | ₩153,821 | ₩151,675 | ₩153,097 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩154,264 | ₩155,686 | ₩153,969 | ₩155,176 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩155,243 | ₩156,222 | ₩151,943 | ₩153,056 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩155,538 | ₩156,182 | ₩155,028 | ₩155,163 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩154,451 | ₩157,349 | ₩154,451 | ₩156,987 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩152,359 | ₩154,505 | ₩150,709 | ₩154,451 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩150,574 | ₩152,090 | ₩150,038 | ₩150,735 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,969 | ₩154,331 | ₩150,574 | ₩152,332 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩152,453 | ₩153,955 | ₩151,031 | ₩151,996 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩152,493 | ₩154,036 | ₩151,835 | ₩152,157 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,832 | ₩158,168 | ₩156,128 | ₩156,638 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,866 | ₩157,443 | ₩155,806 | ₩157,148 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩156,437 | ₩156,893 | ₩153,982 | ₩154,143 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩157,577 | ₩157,765 | ₩155,820 | ₩155,941 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩156,678 | ₩158,074 | ₩156,678 | ₩157,644 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩153,593 | ₩154,197 | ₩151,862 | ₩153,338 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,890 | ₩153,204 | ₩149,260 | ₩152,855 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,782 | ₩152,962 | ₩149,394 | ₩149,394 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩155,431 | ₩156,128 | ₩148,830 | ₩153,110 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,841 | ₩155,323 | ₩153,848 | ₩154,049 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩157,591 | ₩157,765 | ₩152,453 | ₩152,882 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩157,550 | ₩160,073 | ₩157,537 | ₩159,536 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩161,173 | ₩161,173 | ₩159,375 | ₩159,630 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩161,374 | ₩161,749 | ₩160,569 | ₩161,280 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩159,348 | ₩161,602 | ₩159,348 | ₩161,065 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩159,080 | ₩159,751 | ₩158,637 | ₩159,482 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,974 | ₩158,771 | ₩156,678 | ₩158,624 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩157,081 | ₩157,175 | ₩156,196 | ₩156,947 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩156,330 | ₩157,524 | ₩156,303 | ₩157,014 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,874 | ₩156,102 | ₩154,894 | ₩155,069 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,861 | ₩155,444 | ₩153,419 | ₩154,841 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩153,110 | ₩154,747 | ₩152,734 | ₩154,666 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩152,573 | ₩153,258 | ₩151,406 | ₩152,332 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,841 | ₩154,854 | ₩152,386 | ₩153,673 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩155,297 | ₩156,102 | ₩154,277 | ₩154,626 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩155,458 | ₩157,537 | ₩155,458 | ₩157,363 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩154,358 | ₩155,847 | ₩153,016 | ₩155,350 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩153,553 | ₩154,130 | ₩151,661 | ₩153,740 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩153,271 | ₩155,163 | ₩153,244 | ₩154,411 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,976 | ₩154,076 | ₩152,976 | ₩154,036 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩153,190 | ₩153,821 | ₩151,929 | ₩152,372 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩151,044 | ₩152,842 | ₩150,923 | ₩152,708 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩149,219 | ₩149,810 | ₩149,085 | ₩149,474 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩148,401 | ₩149,059 | ₩147,261 | ₩148,240 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩148,146 | ₩148,911 | ₩148,133 | ₩148,294 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩147,261 | ₩147,569 | ₩145,155 | ₩147,382 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩146,590 | ₩146,738 | ₩145,530 | ₩146,322 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩146,402 | ₩146,939 | ₩145,651 | ₩146,536 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩147,516 | ₩148,455 | ₩147,086 | ₩148,361 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩146,282 | ₩147,932 | ₩145,879 | ₩147,771 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩146,483 | ₩146,899 | ₩144,095 | ₩145,503 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,906 | ₩147,019 | ₩145,638 | ₩147,006 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,678 | ₩146,147 | ₩144,242 | ₩144,417 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩145,262 | ₩145,557 | ₩144,564 | ₩145,383 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,886 | ₩146,027 | ₩144,886 | ₩145,731 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩143,598 | ₩143,786 | ₩142,485 | ₩143,424 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,680 | ₩143,196 | ₩141,626 | ₩143,089 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩139,547 | ₩141,278 | ₩139,547 | ₩141,251 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,871 | ₩138,541 | ₩135,871 | ₩138,447 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩136,448 | ₩137,132 | ₩136,260 | ₩136,488 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩135,013 | ₩136,059 | ₩134,275 | ₩135,858 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩136,059 | ₩136,059 | ₩134,114 | ₩135,013 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,888 | ₩130,961 | ₩128,627 | ₩130,961 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,821 | ₩130,425 | ₩129,794 | ₩130,371 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩127,326 | ₩130,237 | ₩126,682 | ₩129,834 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩129,351 | ₩130,693 | ₩129,096 | ₩129,740 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,642 | ₩128,198 | ₩124,642 | ₩128,090 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩125,300 | ₩125,300 | ₩122,429 | ₩122,992 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩126,011 | ₩126,038 | ₩123,864 | ₩124,052 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩129,365 | ₩129,633 | ₩126,789 | ₩126,843 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩131,162 | ₩131,618 | ₩130,277 | ₩130,653 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩130,035 | ₩130,425 | ₩129,244 | ₩129,714 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩131,283 | ₩132,517 | ₩130,706 | ₩130,814 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩131,417 | ₩131,417 | ₩128,265 | ₩128,895 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,599 | ₩132,236 | ₩130,009 | ₩131,726 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩133,295 | ₩133,684 | ₩131,940 | ₩131,954 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,913 | ₩134,449 | ₩133,497 | ₩133,725 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩133,215 | ₩134,275 | ₩133,202 | ₩133,577 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,872 | ₩133,872 | ₩131,565 | ₩131,726 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩134,556 | ₩134,556 | ₩133,067 | ₩133,148 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,978 | ₩136,193 | ₩134,986 | ₩135,657 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,630 | ₩136,716 | ₩135,308 | ₩135,469 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩132,088 | ₩135,724 | ₩131,766 | ₩135,603 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,832 | ₩134,946 | ₩133,148 | ₩133,470 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩135,469 | ₩136,529 | ₩134,114 | ₩135,791 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩135,013 | ₩136,569 | ₩134,744 | ₩136,126 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩133,228 | ₩134,946 | ₩132,048 | ₩134,463 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩133,389 | ₩136,381 | ₩133,389 | ₩136,005 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,825 | ₩135,831 | ₩134,664 | ₩135,522 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩138,407 | ₩138,407 | ₩135,361 | ₩136,904 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩137,481 | ₩138,688 | ₩137,481 | ₩138,501 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩135,402 | ₩136,958 | ₩135,361 | ₩136,770 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,864 | ₩137,146 | ₩134,919 | ₩135,455 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩135,428 | ₩137,655 | ₩135,187 | ₩137,065 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩135,589 | ₩136,287 | ₩135,013 | ₩136,032 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,683 | ₩137,011 | ₩135,415 | ₩136,180 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩134,060 | ₩135,898 | ₩133,188 | ₩135,254 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩135,281 | ₩135,965 | ₩134,328 | ₩134,717 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩138,407 | ₩138,407 | ₩134,919 | ₩135,120 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩139,198 | ₩139,198 | ₩136,877 | ₩137,723 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,997 | ₩139,051 | ₩137,790 | ₩137,790 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,824 | ₩139,386 | ₩136,824 | ₩138,581 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,610 | ₩137,414 | ₩134,610 | ₩137,011 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩134,342 | ₩135,321 | ₩132,960 | ₩133,564 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩138,205 | ₩138,205 | ₩134,302 | ₩135,804 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩141,331 | ₩141,331 | ₩136,850 | ₩138,380 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩139,601 | ₩141,439 | ₩139,601 | ₩140,754 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩141,036 | ₩141,774 | ₩139,856 | ₩140,406 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,633 | ₩142,633 | ₩139,051 | ₩141,868 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,740 | ₩142,740 | ₩141,841 | ₩142,150 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,868 | ₩142,404 | ₩141,479 | ₩142,083 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩140,271 | ₩141,398 | ₩140,271 | ₩140,982 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,909 | ₩140,754 | ₩139,520 | ₩140,178 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩140,164 | ₩140,231 | ₩139,265 | ₩139,829 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,790 | ₩139,695 | ₩137,280 | ₩138,809 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩138,259 | ₩139,024 | ₩137,011 | ₩137,172 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩141,385 | ₩141,559 | ₩140,486 | ₩140,808 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,626 | ₩141,720 | ₩140,607 | ₩140,808 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩141,023 | ₩141,023 | ₩139,212 | ₩140,245 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩142,176 | ₩142,552 | ₩141,251 | ₩141,948 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,714 | ₩142,512 | ₩140,714 | ₩142,069 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,781 | ₩141,908 | ₩140,526 | ₩141,532 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,626 | ₩141,626 | ₩139,923 | ₩140,379 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,640 | ₩142,579 | ₩141,546 | ₩141,653 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,835 | ₩141,667 | ₩140,513 | ₩141,573 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,982 | ₩141,211 | ₩140,406 | ₩140,593 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,848 | ₩141,465 | ₩139,077 | ₩139,829 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,781 | ₩140,889 | ₩139,547 | ₩139,574 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,902 | ₩141,211 | ₩140,660 | ₩140,660 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,848 | ₩141,157 | ₩140,499 | ₩140,956 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,814 | ₩142,096 | ₩141,680 | ₩141,680 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩141,385 | ₩141,720 | ₩141,211 | ₩141,613 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,909 | ₩141,385 | ₩139,909 | ₩141,371 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩140,312 | ₩140,392 | ₩139,802 | ₩140,365 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩138,326 | ₩139,292 | ₩138,205 | ₩139,292 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩137,333 | ₩138,299 | ₩136,985 | ₩137,521 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩138,219 | ₩138,219 | ₩135,777 | ₩135,818 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩137,360 | ₩138,434 | ₩137,079 | ₩138,138 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩139,453 | ₩139,453 | ₩137,709 | ₩137,977 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩140,218 | ₩140,365 | ₩138,058 | ₩138,474 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,762 | ₩140,902 | ₩138,943 | ₩140,875 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩140,191 | ₩140,969 | ₩139,654 | ₩140,593 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩140,392 | ₩140,862 | ₩140,379 | ₩140,526 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,848 | ₩140,956 | ₩140,218 | ₩140,660 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩140,499 | ₩141,184 | ₩140,204 | ₩140,687 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩140,003 | ₩140,285 | ₩139,574 | ₩140,231 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩139,118 | ₩139,976 | ₩139,010 | ₩139,627 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,802 | ₩140,513 | ₩139,386 | ₩139,815 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩138,594 | ₩139,842 | ₩138,447 | ₩139,332 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩139,386 | ₩139,815 | ₩139,238 | ₩139,815 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩139,024 | ₩139,560 | ₩138,447 | ₩139,212 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩136,233 | ₩138,112 | ₩135,214 | ₩137,910 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,946 | ₩137,186 | ₩134,946 | ₩136,985 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩134,167 | ₩135,710 | ₩132,262 | ₩134,261 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩139,145 | ₩139,681 | ₩133,644 | ₩133,832 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩136,019 | ₩137,401 | ₩135,335 | ₩136,555 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩136,381 | ₩136,824 | ₩134,758 | ₩135,764 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩138,138 | ₩138,997 | ₩136,690 | ₩137,548 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,810 | ₩139,990 | ₩136,636 | ₩139,104 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩141,009 | ₩141,009 | ₩138,232 | ₩138,702 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,646 | ₩142,646 | ₩141,170 | ₩141,814 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,747 | ₩142,083 | ₩140,889 | ₩141,814 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩141,197 | ₩142,592 | ₩140,982 | ₩142,364 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩138,447 | ₩139,346 | ₩136,743 | ₩139,319 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,774 | ₩141,774 | ₩139,118 | ₩139,306 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,747 | ₩142,968 | ₩141,640 | ₩141,935 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩142,472 | ₩143,209 | ₩141,653 | ₩141,693 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,913 | ₩144,913 | ₩143,907 | ₩144,283 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,927 | ₩144,927 | ₩143,169 | ₩143,666 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩144,336 | ₩144,685 | ₩143,263 | ₩143,424 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩146,308 | ₩146,523 | ₩145,020 | ₩146,161 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩145,155 | ₩146,053 | ₩144,712 | ₩145,490 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,840 | ₩144,363 | ₩143,666 | ₩144,363 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩142,015 | ₩142,539 | ₩142,002 | ₩142,163 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,708 | ₩141,237 | ₩139,708 | ₩140,969 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,889 | ₩140,969 | ₩138,715 | ₩139,788 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,835 | ₩141,130 | ₩140,379 | ₩140,821 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩140,017 | ₩141,050 | ₩140,017 | ₩140,781 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩138,205 | ₩139,614 | ₩137,951 | ₩139,346 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,963 | ₩140,513 | ₩137,951 | ₩138,755 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩140,379 | ₩140,768 | ₩138,568 | ₩139,534 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩138,554 | ₩139,949 | ₩137,508 | ₩138,943 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,762 | ₩140,432 | ₩139,413 | ₩140,124 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩142,257 | ₩142,539 | ₩137,427 | ₩137,427 | -3.39% | 12만 |
|---|