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 | ₩159,830 | ₩159,830 | ₩159,013 | ₩159,629 | -0.13% | 8.4만 |
| 2026.10.08 | ₩159,830 | ₩160,459 | ₩157,928 | ₩158,651 | -0.74% | 25.7만 |
| 2026.10.07 | ₩160,352 | ₩160,914 | ₩159,937 | ₩160,781 | +0.27% | 4.8만 |
| 2026.10.06 | ₩161,423 | ₩162,200 | ₩161,356 | ₩161,464 | +0.02% | 4.7만 |
| 2026.10.05 | ₩159,254 | ₩160,740 | ₩159,254 | ₩160,486 | +0.77% | 9.5만 |
| 2026.10.02 | ₩159,414 | ₩160,071 | ₩158,852 | ₩159,040 | -0.24% | 5.7만 |
| 2026.10.01 | ₩157,231 | ₩157,794 | ₩156,013 | ₩157,365 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,486 | ₩158,035 | ₩156,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,656 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,566 | ₩157,566 | ₩156,455 | ₩156,830 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,486 | ₩157,620 | ₩156,066 | ₩156,749 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩157,821 | ₩158,035 | ₩156,950 | ₩157,874 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,731 | ₩157,566 | ₩155,490 | ₩157,245 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩158,370 | ₩158,370 | ₩156,656 | ₩157,071 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩157,915 | ₩158,812 | ₩157,915 | ₩158,544 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,678 | ₩158,156 | ₩155,477 | ₩157,888 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,656 | ₩154,272 | ₩153,307 | ₩154,258 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩153,361 | ₩153,361 | ₩152,785 | ₩153,200 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩151,406 | ₩152,290 | ₩149,758 | ₩150,696 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,660 | ₩151,660 | ₩150,348 | ₩150,548 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩151,138 | ₩152,236 | ₩150,535 | ₩151,553 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩153,816 | ₩154,111 | ₩153,548 | ₩153,575 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩152,142 | ₩152,879 | ₩152,048 | ₩152,156 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩154,231 | ₩154,379 | ₩153,602 | ₩153,790 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩155,356 | ₩155,477 | ₩154,593 | ₩154,727 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩155,008 | ₩155,517 | ₩154,526 | ₩154,915 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,441 | ₩154,955 | ₩153,106 | ₩154,700 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩152,089 | ₩153,200 | ₩151,981 | ₩152,825 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩152,397 | ₩153,040 | ₩151,767 | ₩152,156 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩154,004 | ₩154,258 | ₩153,401 | ₩154,017 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩155,865 | ₩156,294 | ₩154,057 | ₩154,245 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩155,129 | ₩156,147 | ₩154,673 | ₩155,986 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,758 | ₩153,468 | ₩152,490 | ₩153,093 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩153,307 | ₩153,830 | ₩152,665 | ₩153,120 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩153,281 | ₩153,281 | ₩151,915 | ₩152,196 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,419 | ₩154,419 | ₩153,294 | ₩153,830 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩154,138 | ₩154,553 | ₩153,173 | ₩153,401 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩156,093 | ₩156,093 | ₩154,138 | ₩154,620 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩156,080 | ₩156,321 | ₩155,249 | ₩155,330 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,705 | ₩158,973 | ₩158,102 | ₩158,115 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩159,053 | ₩159,106 | ₩157,995 | ₩158,343 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩158,330 | ₩159,522 | ₩158,276 | ₩158,892 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩158,129 | ₩158,142 | ₩157,513 | ₩157,673 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,593 | ₩157,593 | ₩156,026 | ₩156,374 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩157,406 | ₩157,874 | ₩156,763 | ₩156,830 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,540 | ₩157,941 | ₩156,830 | ₩157,660 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩156,160 | ₩157,499 | ₩156,066 | ₩156,214 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩157,915 | ₩158,691 | ₩156,629 | ₩156,656 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,540 | ₩157,379 | ₩154,540 | ₩156,950 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,584 | ₩152,986 | ₩149,584 | ₩152,584 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩150,080 | ₩150,281 | ₩148,057 | ₩149,705 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,758 | ₩148,365 | ₩146,504 | ₩148,205 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩147,040 | ₩147,763 | ₩144,214 | ₩144,334 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩147,294 | ₩148,084 | ₩145,406 | ₩147,575 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩150,910 | ₩150,910 | ₩147,307 | ₩148,633 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,428 | ₩151,325 | ₩148,928 | ₩149,477 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,548 | ₩151,499 | ₩149,865 | ₩150,602 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩152,062 | ₩153,669 | ₩152,062 | ₩152,865 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,718 | ₩153,227 | ₩151,861 | ₩153,080 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩152,156 | ₩152,758 | ₩150,548 | ₩150,615 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,477 | ₩152,048 | ₩148,700 | ₩150,763 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩154,218 | ₩154,325 | ₩152,048 | ₩152,718 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩156,187 | ₩156,187 | ₩153,629 | ₩155,356 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩155,129 | ₩155,611 | ₩153,910 | ₩155,397 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,606 | ₩154,928 | ₩153,066 | ₩153,254 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩155,196 | ₩156,160 | ₩154,446 | ₩156,053 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩155,048 | ₩155,812 | ₩153,964 | ₩155,423 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,687 | ₩153,736 | ₩151,218 | ₩153,535 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,562 | ₩153,562 | ₩151,419 | ₩152,839 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩154,004 | ₩155,423 | ₩153,709 | ₩154,915 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩154,981 | ₩155,959 | ₩151,687 | ₩152,798 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩155,276 | ₩155,919 | ₩154,767 | ₩154,901 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩154,191 | ₩157,084 | ₩154,191 | ₩156,723 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩152,102 | ₩154,245 | ₩150,455 | ₩154,191 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩150,321 | ₩151,834 | ₩149,785 | ₩150,482 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,709 | ₩154,071 | ₩150,321 | ₩152,075 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩152,196 | ₩153,696 | ₩150,776 | ₩151,740 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩152,236 | ₩153,776 | ₩151,580 | ₩151,901 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,566 | ₩157,901 | ₩155,865 | ₩156,374 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,602 | ₩157,178 | ₩155,544 | ₩156,883 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩156,173 | ₩156,629 | ₩153,723 | ₩153,883 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩157,312 | ₩157,499 | ₩155,557 | ₩155,678 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩156,415 | ₩157,807 | ₩156,415 | ₩157,379 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩153,334 | ₩153,937 | ₩151,606 | ₩153,080 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,638 | ₩152,946 | ₩149,008 | ₩152,598 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,526 | ₩152,705 | ₩149,142 | ₩149,142 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩155,169 | ₩155,865 | ₩148,580 | ₩152,852 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,580 | ₩155,062 | ₩153,589 | ₩153,790 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩157,325 | ₩157,499 | ₩152,196 | ₩152,624 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩157,285 | ₩159,803 | ₩157,272 | ₩159,267 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩160,901 | ₩160,901 | ₩159,106 | ₩159,361 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩161,102 | ₩161,477 | ₩160,298 | ₩161,008 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩159,080 | ₩161,330 | ₩159,080 | ₩160,794 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩158,812 | ₩159,481 | ₩158,370 | ₩159,214 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,709 | ₩158,504 | ₩156,415 | ₩158,356 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩156,816 | ₩156,910 | ₩155,932 | ₩156,682 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩156,066 | ₩157,258 | ₩156,040 | ₩156,749 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,611 | ₩155,839 | ₩154,633 | ₩154,807 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,602 | ₩155,182 | ₩153,160 | ₩154,580 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩152,852 | ₩154,486 | ₩152,477 | ₩154,406 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩152,316 | ₩152,999 | ₩151,151 | ₩152,075 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,580 | ₩154,593 | ₩152,129 | ₩153,415 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩155,035 | ₩155,839 | ₩154,017 | ₩154,365 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩155,196 | ₩157,272 | ₩155,196 | ₩157,098 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩154,098 | ₩155,584 | ₩152,758 | ₩155,089 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩153,294 | ₩153,870 | ₩151,406 | ₩153,481 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩153,013 | ₩154,901 | ₩152,986 | ₩154,151 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,718 | ₩153,816 | ₩152,718 | ₩153,776 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩152,932 | ₩153,562 | ₩151,673 | ₩152,115 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,790 | ₩152,584 | ₩150,669 | ₩152,450 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩148,968 | ₩149,557 | ₩148,834 | ₩149,223 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩148,151 | ₩148,807 | ₩147,013 | ₩147,990 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩147,897 | ₩148,660 | ₩147,883 | ₩148,044 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩147,013 | ₩147,321 | ₩144,910 | ₩147,133 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩146,343 | ₩146,490 | ₩145,285 | ₩146,075 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩146,156 | ₩146,691 | ₩145,406 | ₩146,290 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩147,267 | ₩148,205 | ₩146,839 | ₩148,111 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩146,035 | ₩147,682 | ₩145,633 | ₩147,522 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩146,236 | ₩146,651 | ₩143,852 | ₩145,258 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,660 | ₩146,772 | ₩145,392 | ₩146,758 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,432 | ₩145,901 | ₩143,999 | ₩144,173 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩145,017 | ₩145,312 | ₩144,321 | ₩145,138 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,642 | ₩145,781 | ₩144,642 | ₩145,486 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩143,357 | ₩143,544 | ₩142,245 | ₩143,182 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,441 | ₩142,955 | ₩141,388 | ₩142,848 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩139,312 | ₩141,040 | ₩139,312 | ₩141,013 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,642 | ₩138,307 | ₩135,642 | ₩138,214 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩136,218 | ₩136,901 | ₩136,031 | ₩136,258 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,785 | ₩135,830 | ₩134,049 | ₩135,629 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,830 | ₩135,830 | ₩133,888 | ₩134,785 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,669 | ₩130,741 | ₩128,410 | ₩130,741 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,602 | ₩130,205 | ₩129,575 | ₩130,151 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩127,111 | ₩130,017 | ₩126,468 | ₩129,616 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩129,133 | ₩130,473 | ₩128,879 | ₩129,522 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,433 | ₩127,982 | ₩124,433 | ₩127,874 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩125,089 | ₩125,089 | ₩122,223 | ₩122,785 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,799 | ₩125,825 | ₩123,656 | ₩123,843 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩129,147 | ₩129,415 | ₩126,575 | ₩126,629 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩130,941 | ₩131,397 | ₩130,057 | ₩130,432 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,816 | ₩130,205 | ₩129,026 | ₩129,495 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩131,062 | ₩132,294 | ₩130,486 | ₩130,593 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩131,196 | ₩131,196 | ₩128,049 | ₩128,678 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,379 | ₩132,013 | ₩129,790 | ₩131,504 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩133,071 | ₩133,459 | ₩131,718 | ₩131,732 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,687 | ₩134,223 | ₩133,272 | ₩133,499 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩132,991 | ₩134,049 | ₩132,977 | ₩133,352 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,647 | ₩133,647 | ₩131,343 | ₩131,504 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩134,330 | ₩134,330 | ₩132,843 | ₩132,924 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,749 | ₩135,964 | ₩134,758 | ₩135,428 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,401 | ₩136,486 | ₩135,080 | ₩135,240 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩131,866 | ₩135,495 | ₩131,544 | ₩135,374 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,607 | ₩134,718 | ₩132,924 | ₩133,245 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩135,240 | ₩136,299 | ₩133,888 | ₩135,562 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,785 | ₩136,339 | ₩134,517 | ₩135,897 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩133,004 | ₩134,718 | ₩131,825 | ₩134,236 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩133,165 | ₩136,151 | ₩133,165 | ₩135,776 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,598 | ₩135,602 | ₩134,437 | ₩135,294 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩138,174 | ₩138,174 | ₩135,133 | ₩136,674 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩137,249 | ₩138,455 | ₩137,249 | ₩138,267 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩135,174 | ₩136,727 | ₩135,133 | ₩136,540 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,633 | ₩136,915 | ₩134,691 | ₩135,227 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩135,200 | ₩137,424 | ₩134,959 | ₩136,834 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩135,361 | ₩136,057 | ₩134,785 | ₩135,803 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,455 | ₩136,781 | ₩135,187 | ₩135,950 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,834 | ₩135,669 | ₩132,964 | ₩135,026 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩135,053 | ₩135,736 | ₩134,102 | ₩134,490 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩138,174 | ₩138,174 | ₩134,691 | ₩134,892 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩138,964 | ₩138,964 | ₩136,647 | ₩137,490 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,763 | ₩138,816 | ₩137,557 | ₩137,557 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,593 | ₩139,151 | ₩136,593 | ₩138,348 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,383 | ₩137,182 | ₩134,383 | ₩136,781 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩134,115 | ₩135,093 | ₩132,736 | ₩133,339 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩137,973 | ₩137,973 | ₩134,075 | ₩135,575 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩141,093 | ₩141,093 | ₩136,620 | ₩138,147 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩139,365 | ₩141,200 | ₩139,365 | ₩140,517 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,799 | ₩141,535 | ₩139,620 | ₩140,169 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,392 | ₩142,392 | ₩138,816 | ₩141,629 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,499 | ₩142,499 | ₩141,602 | ₩141,910 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,629 | ₩142,165 | ₩141,240 | ₩141,843 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩140,035 | ₩141,160 | ₩140,035 | ₩140,745 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,674 | ₩140,517 | ₩139,285 | ₩139,941 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩139,928 | ₩139,995 | ₩139,031 | ₩139,593 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,557 | ₩139,459 | ₩137,049 | ₩138,575 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩138,026 | ₩138,790 | ₩136,781 | ₩136,941 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩141,147 | ₩141,321 | ₩140,249 | ₩140,571 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,388 | ₩141,482 | ₩140,370 | ₩140,571 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,785 | ₩140,785 | ₩138,977 | ₩140,008 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩141,937 | ₩142,312 | ₩141,013 | ₩141,709 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,477 | ₩142,272 | ₩140,477 | ₩141,830 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,544 | ₩141,669 | ₩140,290 | ₩141,294 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,388 | ₩141,388 | ₩139,687 | ₩140,142 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,401 | ₩142,339 | ₩141,307 | ₩141,415 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,598 | ₩141,428 | ₩140,276 | ₩141,334 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,745 | ₩140,973 | ₩140,169 | ₩140,357 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,611 | ₩141,227 | ₩138,843 | ₩139,593 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,544 | ₩140,651 | ₩139,312 | ₩139,339 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,665 | ₩140,973 | ₩140,424 | ₩140,424 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,611 | ₩140,919 | ₩140,263 | ₩140,718 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,575 | ₩141,857 | ₩141,441 | ₩141,441 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩141,147 | ₩141,482 | ₩140,973 | ₩141,374 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,674 | ₩141,147 | ₩139,674 | ₩141,133 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩140,075 | ₩140,156 | ₩139,566 | ₩140,129 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩138,093 | ₩139,057 | ₩137,973 | ₩139,057 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩137,102 | ₩138,066 | ₩136,754 | ₩137,290 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩137,986 | ₩137,986 | ₩135,549 | ₩135,589 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩137,129 | ₩138,200 | ₩136,848 | ₩137,906 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩139,218 | ₩139,218 | ₩137,477 | ₩137,745 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩139,982 | ₩140,129 | ₩137,825 | ₩138,240 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,526 | ₩140,665 | ₩138,709 | ₩140,638 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩139,955 | ₩140,732 | ₩139,419 | ₩140,357 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩140,156 | ₩140,624 | ₩140,142 | ₩140,290 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,611 | ₩140,718 | ₩139,982 | ₩140,424 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩140,263 | ₩140,946 | ₩139,968 | ₩140,450 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,767 | ₩140,049 | ₩139,339 | ₩139,995 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩138,883 | ₩139,740 | ₩138,776 | ₩139,392 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,566 | ₩140,276 | ₩139,151 | ₩139,580 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩138,361 | ₩139,607 | ₩138,214 | ₩139,098 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩139,151 | ₩139,580 | ₩139,004 | ₩139,580 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,790 | ₩139,325 | ₩138,214 | ₩138,977 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩136,004 | ₩137,879 | ₩134,986 | ₩137,678 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,718 | ₩136,955 | ₩134,718 | ₩136,754 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩133,941 | ₩135,482 | ₩132,040 | ₩134,035 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩138,910 | ₩139,446 | ₩133,419 | ₩133,607 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,790 | ₩137,169 | ₩135,107 | ₩136,325 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩136,151 | ₩136,593 | ₩134,531 | ₩135,535 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩137,906 | ₩138,763 | ₩136,459 | ₩137,316 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,580 | ₩139,754 | ₩136,406 | ₩138,870 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,772 | ₩140,772 | ₩137,999 | ₩138,468 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,406 | ₩142,406 | ₩140,932 | ₩141,575 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,508 | ₩141,843 | ₩140,651 | ₩141,575 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩140,959 | ₩142,352 | ₩140,745 | ₩142,124 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩138,214 | ₩139,111 | ₩136,513 | ₩139,084 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,535 | ₩141,535 | ₩138,883 | ₩139,071 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,508 | ₩142,727 | ₩141,401 | ₩141,696 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩142,232 | ₩142,968 | ₩141,415 | ₩141,455 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,669 | ₩144,669 | ₩143,665 | ₩144,040 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,682 | ₩144,682 | ₩142,928 | ₩143,423 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩144,093 | ₩144,441 | ₩143,022 | ₩143,182 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩146,062 | ₩146,276 | ₩144,776 | ₩145,915 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩144,910 | ₩145,807 | ₩144,468 | ₩145,245 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,598 | ₩144,120 | ₩143,423 | ₩144,120 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,776 | ₩142,299 | ₩141,763 | ₩141,924 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,473 | ₩140,999 | ₩139,473 | ₩140,732 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,651 | ₩140,732 | ₩138,482 | ₩139,553 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,598 | ₩140,892 | ₩140,142 | ₩140,584 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,781 | ₩140,812 | ₩139,781 | ₩140,544 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩137,973 | ₩139,379 | ₩137,718 | ₩139,111 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,727 | ₩140,276 | ₩137,718 | ₩138,522 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩140,142 | ₩140,531 | ₩138,334 | ₩139,299 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩138,321 | ₩139,714 | ₩137,276 | ₩138,709 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,526 | ₩140,196 | ₩139,178 | ₩139,888 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩142,017 | ₩142,299 | ₩137,196 | ₩137,196 | -3.39% | 12만 |
|---|