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 | ₩159,651 | ₩159,651 | ₩158,835 | ₩159,450 | -0.13% | 8.4만 |
| 2026.10.08 | ₩159,651 | ₩160,279 | ₩157,751 | ₩158,473 | -0.74% | 25.7만 |
| 2026.10.07 | ₩160,172 | ₩160,734 | ₩159,758 | ₩160,600 | +0.27% | 4.8만 |
| 2026.10.06 | ₩161,243 | ₩162,019 | ₩161,176 | ₩161,283 | +0.02% | 4.7만 |
| 2026.10.05 | ₩159,075 | ₩160,560 | ₩159,075 | ₩160,306 | +0.77% | 9.5만 |
| 2026.10.02 | ₩159,236 | ₩159,891 | ₩158,674 | ₩158,861 | -0.24% | 5.7만 |
| 2026.10.01 | ₩157,055 | ₩157,617 | ₩155,838 | ₩157,189 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,310 | ₩157,858 | ₩156,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,480 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,390 | ₩157,390 | ₩156,279 | ₩156,654 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,310 | ₩157,443 | ₩155,892 | ₩156,574 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩157,644 | ₩157,858 | ₩156,774 | ₩157,698 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,557 | ₩157,390 | ₩155,316 | ₩157,069 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩158,192 | ₩158,192 | ₩156,480 | ₩156,895 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩157,738 | ₩158,634 | ₩157,738 | ₩158,366 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,504 | ₩157,978 | ₩155,303 | ₩157,711 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,484 | ₩154,099 | ₩153,136 | ₩154,086 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩153,189 | ₩153,189 | ₩152,614 | ₩153,029 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩151,236 | ₩152,119 | ₩149,591 | ₩150,527 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,490 | ₩151,490 | ₩150,179 | ₩150,380 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩150,968 | ₩152,065 | ₩150,366 | ₩151,383 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩153,644 | ₩153,938 | ₩153,376 | ₩153,403 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩151,972 | ₩152,708 | ₩151,878 | ₩151,985 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩154,059 | ₩154,206 | ₩153,430 | ₩153,617 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩155,182 | ₩155,303 | ₩154,420 | ₩154,554 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩154,835 | ₩155,343 | ₩154,353 | ₩154,741 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,269 | ₩154,781 | ₩152,935 | ₩154,527 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩151,918 | ₩153,029 | ₩151,811 | ₩152,654 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩152,226 | ₩152,868 | ₩151,597 | ₩151,985 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩153,831 | ₩154,086 | ₩153,229 | ₩153,845 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩155,691 | ₩156,119 | ₩153,885 | ₩154,072 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩154,955 | ₩155,972 | ₩154,500 | ₩155,811 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,587 | ₩153,296 | ₩152,320 | ₩152,922 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩153,136 | ₩153,657 | ₩152,494 | ₩152,948 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩153,109 | ₩153,109 | ₩151,744 | ₩152,025 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,246 | ₩154,246 | ₩153,122 | ₩153,657 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩153,965 | ₩154,380 | ₩153,002 | ₩153,229 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩155,918 | ₩155,918 | ₩153,965 | ₩154,447 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩155,905 | ₩156,146 | ₩155,075 | ₩155,156 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,527 | ₩158,794 | ₩157,925 | ₩157,938 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩158,875 | ₩158,928 | ₩157,818 | ₩158,166 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩158,152 | ₩159,343 | ₩158,099 | ₩158,714 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩157,952 | ₩157,965 | ₩157,336 | ₩157,497 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,417 | ₩157,417 | ₩155,851 | ₩156,199 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩157,229 | ₩157,698 | ₩156,587 | ₩156,654 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,363 | ₩157,764 | ₩156,654 | ₩157,483 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩155,985 | ₩157,323 | ₩155,892 | ₩156,039 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩157,738 | ₩158,514 | ₩156,453 | ₩156,480 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,366 | ₩157,203 | ₩154,366 | ₩156,774 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,417 | ₩152,815 | ₩149,417 | ₩152,413 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩149,912 | ₩150,112 | ₩147,892 | ₩149,537 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,594 | ₩148,199 | ₩146,340 | ₩148,039 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩146,875 | ₩147,597 | ₩144,052 | ₩144,173 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩147,129 | ₩147,918 | ₩145,243 | ₩147,410 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩150,741 | ₩150,741 | ₩147,142 | ₩148,467 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,259 | ₩151,156 | ₩148,761 | ₩149,310 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,380 | ₩151,330 | ₩149,698 | ₩150,433 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩151,892 | ₩153,497 | ₩151,892 | ₩152,694 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,547 | ₩153,055 | ₩151,691 | ₩152,908 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩151,985 | ₩152,587 | ₩150,380 | ₩150,447 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,310 | ₩151,878 | ₩148,534 | ₩150,594 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩154,045 | ₩154,152 | ₩151,878 | ₩152,547 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩156,012 | ₩156,012 | ₩153,457 | ₩155,182 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩154,955 | ₩155,437 | ₩153,738 | ₩155,223 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,433 | ₩154,754 | ₩152,895 | ₩153,082 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩155,022 | ₩155,985 | ₩154,273 | ₩155,878 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩154,875 | ₩155,637 | ₩153,791 | ₩155,249 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,517 | ₩153,564 | ₩151,049 | ₩153,363 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,390 | ₩153,390 | ₩151,249 | ₩152,667 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩153,831 | ₩155,249 | ₩153,537 | ₩154,741 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩154,808 | ₩155,784 | ₩151,517 | ₩152,627 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩155,102 | ₩155,744 | ₩154,594 | ₩154,728 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩154,019 | ₩156,908 | ₩154,019 | ₩156,547 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩151,932 | ₩154,072 | ₩150,286 | ₩154,019 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩150,152 | ₩151,664 | ₩149,617 | ₩150,313 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,537 | ₩153,898 | ₩150,152 | ₩151,905 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩152,025 | ₩153,524 | ₩150,607 | ₩151,570 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩152,065 | ₩153,604 | ₩151,410 | ₩151,731 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,390 | ₩157,724 | ₩155,691 | ₩156,199 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,427 | ₩157,002 | ₩155,370 | ₩156,708 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩155,999 | ₩156,453 | ₩153,550 | ₩153,711 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩157,136 | ₩157,323 | ₩155,383 | ₩155,504 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩156,239 | ₩157,631 | ₩156,239 | ₩157,203 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩153,162 | ₩153,764 | ₩151,437 | ₩152,908 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,470 | ₩152,774 | ₩148,841 | ₩152,427 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,356 | ₩152,534 | ₩148,975 | ₩148,975 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩154,995 | ₩155,691 | ₩148,413 | ₩152,681 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,407 | ₩154,888 | ₩153,417 | ₩153,617 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩157,149 | ₩157,323 | ₩152,025 | ₩152,453 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩157,109 | ₩159,624 | ₩157,096 | ₩159,089 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩160,721 | ₩160,721 | ₩158,928 | ₩159,182 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩160,922 | ₩161,296 | ₩160,119 | ₩160,828 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩158,902 | ₩161,149 | ₩158,902 | ₩160,614 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩158,634 | ₩159,303 | ₩158,192 | ₩159,035 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,534 | ₩158,326 | ₩156,239 | ₩158,179 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩156,641 | ₩156,734 | ₩155,758 | ₩156,507 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩155,892 | ₩157,082 | ₩155,865 | ₩156,574 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,437 | ₩155,664 | ₩154,460 | ₩154,634 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,430 | ₩155,009 | ₩152,989 | ₩154,407 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩152,681 | ₩154,313 | ₩152,306 | ₩154,233 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩152,146 | ₩152,828 | ₩150,982 | ₩151,905 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,407 | ₩154,420 | ₩151,958 | ₩153,243 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩154,861 | ₩155,664 | ₩153,845 | ₩154,193 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩155,022 | ₩157,096 | ₩155,022 | ₩156,922 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩153,925 | ₩155,410 | ₩152,587 | ₩154,915 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩153,122 | ₩153,698 | ₩151,236 | ₩153,310 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩152,841 | ₩154,728 | ₩152,815 | ₩153,978 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,547 | ₩153,644 | ₩152,547 | ₩153,604 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩152,761 | ₩153,390 | ₩151,504 | ₩151,945 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,621 | ₩152,413 | ₩150,500 | ₩152,279 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩148,801 | ₩149,390 | ₩148,667 | ₩149,055 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩147,985 | ₩148,641 | ₩146,848 | ₩147,825 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩147,731 | ₩148,494 | ₩147,718 | ₩147,878 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩146,848 | ₩147,156 | ₩144,748 | ₩146,969 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩146,179 | ₩146,326 | ₩145,122 | ₩145,912 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩145,992 | ₩146,527 | ₩145,243 | ₩146,126 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩147,102 | ₩148,039 | ₩146,674 | ₩147,945 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩145,872 | ₩147,517 | ₩145,470 | ₩147,356 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩146,072 | ₩146,487 | ₩143,691 | ₩145,096 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,497 | ₩146,607 | ₩145,229 | ₩146,594 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,270 | ₩145,738 | ₩143,838 | ₩144,012 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩144,855 | ₩145,149 | ₩144,159 | ₩144,975 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,480 | ₩145,617 | ₩144,480 | ₩145,323 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩143,196 | ₩143,383 | ₩142,086 | ₩143,022 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,283 | ₩142,795 | ₩141,229 | ₩142,688 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩139,156 | ₩140,882 | ₩139,156 | ₩140,855 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,490 | ₩138,153 | ₩135,490 | ₩138,059 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩136,066 | ₩136,748 | ₩135,878 | ₩136,106 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,634 | ₩135,678 | ₩133,898 | ₩135,477 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,678 | ₩135,678 | ₩133,738 | ₩134,634 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,524 | ₩130,594 | ₩128,266 | ₩130,594 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,457 | ₩130,059 | ₩129,430 | ₩130,005 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩126,969 | ₩129,872 | ₩126,327 | ₩129,470 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩128,989 | ₩130,327 | ₩128,735 | ₩129,377 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,293 | ₩127,838 | ₩124,293 | ₩127,731 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩124,949 | ₩124,949 | ₩122,086 | ₩122,648 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,658 | ₩125,684 | ₩123,517 | ₩123,705 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩129,002 | ₩129,270 | ₩126,434 | ₩126,487 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩130,795 | ₩131,250 | ₩129,912 | ₩130,286 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,671 | ₩130,059 | ₩128,882 | ₩129,350 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩130,915 | ₩132,146 | ₩130,340 | ₩130,447 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩131,049 | ₩131,049 | ₩127,905 | ₩128,534 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,233 | ₩131,865 | ₩129,644 | ₩131,357 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩132,922 | ₩133,310 | ₩131,571 | ₩131,584 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,537 | ₩134,072 | ₩133,122 | ₩133,350 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩132,842 | ₩133,898 | ₩132,828 | ₩133,203 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,497 | ₩133,497 | ₩131,196 | ₩131,357 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩134,179 | ₩134,179 | ₩132,694 | ₩132,775 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,597 | ₩135,811 | ₩134,607 | ₩135,276 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,250 | ₩136,333 | ₩134,928 | ₩135,089 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩131,718 | ₩135,343 | ₩131,397 | ₩135,223 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,457 | ₩134,567 | ₩132,775 | ₩133,096 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩135,089 | ₩136,146 | ₩133,738 | ₩135,410 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,634 | ₩136,186 | ₩134,367 | ₩135,745 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩132,855 | ₩134,567 | ₩131,678 | ₩134,086 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩133,015 | ₩135,999 | ₩133,015 | ₩135,624 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,447 | ₩135,450 | ₩134,286 | ₩135,143 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩138,019 | ₩138,019 | ₩134,982 | ₩136,520 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩137,096 | ₩138,300 | ₩137,096 | ₩138,112 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩135,022 | ₩136,574 | ₩134,982 | ₩136,387 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,480 | ₩136,761 | ₩134,541 | ₩135,076 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩135,049 | ₩137,270 | ₩134,808 | ₩136,681 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩135,209 | ₩135,905 | ₩134,634 | ₩135,651 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,303 | ₩136,627 | ₩135,036 | ₩135,798 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,684 | ₩135,517 | ₩132,815 | ₩134,875 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩134,902 | ₩135,584 | ₩133,952 | ₩134,340 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩138,019 | ₩138,019 | ₩134,541 | ₩134,741 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩138,808 | ₩138,808 | ₩136,494 | ₩137,336 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,607 | ₩138,661 | ₩137,403 | ₩137,403 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,440 | ₩138,995 | ₩136,440 | ₩138,193 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,233 | ₩137,029 | ₩134,233 | ₩136,627 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩133,965 | ₩134,942 | ₩132,587 | ₩133,189 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩137,818 | ₩137,818 | ₩133,925 | ₩135,423 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩140,935 | ₩140,935 | ₩136,467 | ₩137,992 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩139,209 | ₩141,042 | ₩139,209 | ₩140,360 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,641 | ₩141,377 | ₩139,464 | ₩140,012 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,233 | ₩142,233 | ₩138,661 | ₩141,470 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,340 | ₩142,340 | ₩141,443 | ₩141,751 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,470 | ₩142,005 | ₩141,082 | ₩141,684 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩139,878 | ₩141,002 | ₩139,878 | ₩140,587 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,517 | ₩140,360 | ₩139,129 | ₩139,785 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩139,771 | ₩139,838 | ₩138,875 | ₩139,437 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,403 | ₩139,303 | ₩136,895 | ₩138,420 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩137,872 | ₩138,634 | ₩136,627 | ₩136,788 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩140,989 | ₩141,163 | ₩140,092 | ₩140,413 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,229 | ₩141,323 | ₩140,213 | ₩140,413 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,627 | ₩140,627 | ₩138,821 | ₩139,852 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩141,778 | ₩142,153 | ₩140,855 | ₩141,550 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,320 | ₩142,112 | ₩140,320 | ₩141,671 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,387 | ₩141,510 | ₩140,132 | ₩141,136 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,229 | ₩141,229 | ₩139,530 | ₩139,985 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,243 | ₩142,179 | ₩141,149 | ₩141,256 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,440 | ₩141,270 | ₩140,119 | ₩141,176 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,587 | ₩140,815 | ₩140,012 | ₩140,199 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,454 | ₩141,069 | ₩138,688 | ₩139,437 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,387 | ₩140,494 | ₩139,156 | ₩139,183 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,507 | ₩140,815 | ₩140,266 | ₩140,266 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,454 | ₩140,761 | ₩140,106 | ₩140,561 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,417 | ₩141,698 | ₩141,283 | ₩141,283 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩140,989 | ₩141,323 | ₩140,815 | ₩141,216 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,517 | ₩140,989 | ₩139,517 | ₩140,975 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩139,918 | ₩139,999 | ₩139,410 | ₩139,972 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩137,938 | ₩138,902 | ₩137,818 | ₩138,902 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩136,949 | ₩137,912 | ₩136,601 | ₩137,136 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩137,831 | ₩137,831 | ₩135,397 | ₩135,437 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩136,975 | ₩138,046 | ₩136,694 | ₩137,751 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩139,062 | ₩139,062 | ₩137,323 | ₩137,591 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩139,825 | ₩139,972 | ₩137,671 | ₩138,086 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,370 | ₩140,507 | ₩138,554 | ₩140,480 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩139,798 | ₩140,574 | ₩139,263 | ₩140,199 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩139,999 | ₩140,467 | ₩139,985 | ₩140,132 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,454 | ₩140,561 | ₩139,825 | ₩140,266 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩140,106 | ₩140,788 | ₩139,811 | ₩140,293 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,611 | ₩139,892 | ₩139,183 | ₩139,838 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩138,728 | ₩139,584 | ₩138,621 | ₩139,236 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,410 | ₩140,119 | ₩138,995 | ₩139,423 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩138,206 | ₩139,450 | ₩138,059 | ₩138,942 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩138,995 | ₩139,423 | ₩138,848 | ₩139,423 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,634 | ₩139,169 | ₩138,059 | ₩138,821 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩135,852 | ₩137,724 | ₩134,835 | ₩137,524 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,567 | ₩136,801 | ₩134,567 | ₩136,601 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩133,791 | ₩135,330 | ₩131,892 | ₩133,885 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩138,755 | ₩139,290 | ₩133,270 | ₩133,457 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,638 | ₩137,015 | ₩134,955 | ₩136,173 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩135,999 | ₩136,440 | ₩134,380 | ₩135,383 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩137,751 | ₩138,607 | ₩136,306 | ₩137,163 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,427 | ₩139,597 | ₩136,253 | ₩138,714 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,614 | ₩140,614 | ₩137,845 | ₩138,313 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,246 | ₩142,246 | ₩140,775 | ₩141,417 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,350 | ₩141,684 | ₩140,494 | ₩141,417 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩140,801 | ₩142,193 | ₩140,587 | ₩141,965 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩138,059 | ₩138,955 | ₩136,360 | ₩138,928 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,377 | ₩141,377 | ₩138,728 | ₩138,915 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,350 | ₩142,567 | ₩141,243 | ₩141,537 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩142,072 | ₩142,808 | ₩141,256 | ₩141,296 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,507 | ₩144,507 | ₩143,504 | ₩143,878 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,520 | ₩144,520 | ₩142,768 | ₩143,263 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩143,932 | ₩144,280 | ₩142,862 | ₩143,022 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩145,898 | ₩146,112 | ₩144,614 | ₩145,751 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩144,748 | ₩145,644 | ₩144,306 | ₩145,082 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,437 | ₩143,959 | ₩143,263 | ₩143,959 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,617 | ₩142,139 | ₩141,604 | ₩141,765 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,316 | ₩140,841 | ₩139,316 | ₩140,574 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,494 | ₩140,574 | ₩138,326 | ₩139,397 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,440 | ₩140,734 | ₩139,985 | ₩140,427 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,624 | ₩140,654 | ₩139,624 | ₩140,387 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩137,818 | ₩139,223 | ₩137,564 | ₩138,955 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,571 | ₩140,119 | ₩137,564 | ₩138,367 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩139,985 | ₩140,373 | ₩138,179 | ₩139,143 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩138,166 | ₩139,557 | ₩137,122 | ₩138,554 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,370 | ₩140,039 | ₩139,022 | ₩139,731 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩141,858 | ₩142,139 | ₩137,042 | ₩137,042 | -3.39% | 12만 |
|---|