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 | ₩159,715 | ₩159,715 | ₩158,899 | ₩159,514 | -0.13% | 8.4만 |
| 2026.10.08 | ₩159,715 | ₩160,344 | ₩157,815 | ₩158,537 | -0.74% | 25.7만 |
| 2026.10.07 | ₩160,237 | ₩160,799 | ₩159,822 | ₩160,665 | +0.27% | 4.8만 |
| 2026.10.06 | ₩161,308 | ₩162,084 | ₩161,241 | ₩161,348 | +0.02% | 4.7만 |
| 2026.10.05 | ₩159,140 | ₩160,625 | ₩159,140 | ₩160,371 | +0.77% | 9.5만 |
| 2026.10.02 | ₩159,300 | ₩159,956 | ₩158,738 | ₩158,926 | -0.24% | 5.7만 |
| 2026.10.01 | ₩157,119 | ₩157,681 | ₩155,901 | ₩157,253 | +0.09% | 10.4만 |
| 2026.09.30 | ₩157,373 | ₩157,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,543 |
| -0.53% |
| 18.5만 |
| 2026.09.29 | ₩157,453 | ₩157,453 | ₩156,343 | ₩156,717 | -0.47% | 3.1만 |
|---|
| 2026.09.28 | ₩157,373 | ₩157,507 | ₩155,954 | ₩156,637 | -0.47% | 5.4만 |
|---|
| 2026.09.25 | ₩157,708 | ₩157,922 | ₩156,838 | ₩157,761 | +0.03% | 5.7만 |
|---|
| 2026.09.24 | ₩155,620 | ₩157,453 | ₩155,379 | ₩157,132 | +0.97% | 13.3만 |
|---|
| 2026.09.23 | ₩158,256 | ₩158,256 | ₩156,543 | ₩156,958 | -0.82% | 9만 |
|---|
| 2026.09.22 | ₩157,801 | ₩158,698 | ₩157,801 | ₩158,430 | +0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩155,566 | ₩158,042 | ₩155,366 | ₩157,775 | +1.42% | 3.4만 |
|---|
| 2026.09.18 | ₩153,545 | ₩154,161 | ₩153,197 | ₩154,148 | +0.39% | 4.4만 |
|---|
| 2026.09.17 | ₩153,251 | ₩153,251 | ₩152,676 | ₩153,090 | -0.10% | 3.5만 |
|---|
| 2026.09.16 | ₩151,297 | ₩152,180 | ₩149,651 | ₩150,588 | -0.47% | 2.1만 |
|---|
| 2026.09.15 | ₩151,551 | ₩151,551 | ₩150,240 | ₩150,441 | -0.73% | 4.5만 |
|---|
| 2026.09.14 | ₩151,029 | ₩152,127 | ₩150,427 | ₩151,444 | +0.27% | 5.1만 |
|---|
| 2026.09.11 | ₩153,706 | ₩154,000 | ₩153,438 | ₩153,465 | -0.16% | 2.9만 |
|---|
| 2026.09.10 | ₩152,033 | ₩152,769 | ₩151,939 | ₩152,047 | +0.01% | 6.2만 |
|---|
| 2026.09.09 | ₩154,121 | ₩154,268 | ₩153,492 | ₩153,679 | -0.29% | 3.6만 |
|---|
| 2026.09.08 | ₩155,245 | ₩155,366 | ₩154,482 | ₩154,616 | -0.41% | 5.3만 |
|---|
| 2026.09.04 | ₩154,897 | ₩155,406 | ₩154,415 | ₩154,803 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩153,331 | ₩154,844 | ₩152,997 | ₩154,589 | +0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩151,980 | ₩153,090 | ₩151,873 | ₩152,716 | +0.48% | 3만 |
|---|
| 2026.09.01 | ₩152,287 | ₩152,930 | ₩151,658 | ₩152,047 | -0.16% | 3만 |
|---|
| 2026.08.31 | ₩153,893 | ₩154,148 | ₩153,291 | ₩153,907 | +0.01% | 3.3만 |
|---|
| 2026.08.28 | ₩155,754 | ₩156,182 | ₩153,947 | ₩154,134 | -1.04% | 3.6만 |
|---|
| 2026.08.27 | ₩155,018 | ₩156,035 | ₩154,563 | ₩155,874 | +0.55% | 5.2만 |
|---|
| 2026.08.26 | ₩152,649 | ₩153,358 | ₩152,381 | ₩152,983 | +0.22% | 3.6만 |
|---|
| 2026.08.25 | ₩153,197 | ₩153,719 | ₩152,555 | ₩153,010 | -0.12% | 2.9만 |
|---|
| 2026.08.24 | ₩153,171 | ₩153,171 | ₩151,806 | ₩152,087 | -0.71% | 7.8만 |
|---|
| 2026.08.21 | ₩154,308 | ₩154,308 | ₩153,184 | ₩153,719 | -0.38% | 4.2만 |
|---|
| 2026.08.20 | ₩154,027 | ₩154,442 | ₩153,064 | ₩153,291 | -0.48% | 40.4만 |
|---|
| 2026.08.19 | ₩155,981 | ₩155,981 | ₩154,027 | ₩154,509 | -0.94% | 5.4만 |
|---|
| 2026.08.18 | ₩155,968 | ₩156,209 | ₩155,138 | ₩155,218 | -0.48% | 20만 |
|---|
| 2026.08.17 | ₩158,591 | ₩158,859 | ₩157,989 | ₩158,002 | -0.37% | 2.9만 |
|---|
| 2026.08.14 | ₩158,939 | ₩158,992 | ₩157,882 | ₩158,230 | -0.45% | 2.4만 |
|---|
| 2026.08.13 | ₩158,216 | ₩159,407 | ₩158,163 | ₩158,778 | +0.36% | 4.3만 |
|---|
| 2026.08.12 | ₩158,015 | ₩158,029 | ₩157,400 | ₩157,560 | -0.29% | 5만 |
|---|
| 2026.08.11 | ₩157,480 | ₩157,480 | ₩155,914 | ₩156,262 | -0.77% | 4.1만 |
|---|
| 2026.08.10 | ₩157,293 | ₩157,761 | ₩156,650 | ₩156,717 | -0.37% | 7.6만 |
|---|
| 2026.08.07 | ₩157,427 | ₩157,828 | ₩156,717 | ₩157,547 | +0.08% | 3.4만 |
|---|
| 2026.08.06 | ₩156,048 | ₩157,386 | ₩155,954 | ₩156,102 | +0.03% | 4.4만 |
|---|
| 2026.08.05 | ₩157,801 | ₩158,578 | ₩156,517 | ₩156,543 | -0.80% | 4만 |
|---|
| 2026.08.04 | ₩154,429 | ₩157,266 | ₩154,429 | ₩156,838 | +1.56% | 4.3만 |
|---|
| 2026.08.03 | ₩149,477 | ₩152,876 | ₩149,477 | ₩152,475 | +2.01% | 9.5만 |
|---|
| 2026.07.31 | ₩149,972 | ₩150,173 | ₩147,951 | ₩149,597 | -0.25% | 4.7만 |
|---|
| 2026.07.30 | ₩146,653 | ₩148,259 | ₩146,399 | ₩148,098 | +0.99% | 4.3만 |
|---|
| 2026.07.29 | ₩146,934 | ₩147,657 | ₩144,110 | ₩144,231 | -1.84% | 5만 |
|---|
| 2026.07.28 | ₩147,188 | ₩147,978 | ₩145,301 | ₩147,469 | +0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩150,802 | ₩150,802 | ₩147,202 | ₩148,527 | -1.51% | 2.9만 |
|---|
| 2026.07.24 | ₩150,320 | ₩151,217 | ₩148,821 | ₩149,370 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩150,441 | ₩151,391 | ₩149,758 | ₩150,494 | +0.04% | 4.3만 |
|---|
| 2026.07.22 | ₩151,953 | ₩153,559 | ₩151,953 | ₩152,756 | +0.53% | 7.5만 |
|---|
| 2026.07.21 | ₩152,609 | ₩153,117 | ₩151,752 | ₩152,970 | +0.24% | 5.1만 |
|---|
| 2026.07.20 | ₩152,047 | ₩152,649 | ₩150,441 | ₩150,507 | -1.01% | 7.4만 |
|---|
| 2026.07.17 | ₩149,370 | ₩151,939 | ₩148,594 | ₩150,655 | +0.86% | 5만 |
|---|
| 2026.07.16 | ₩154,108 | ₩154,215 | ₩151,939 | ₩152,609 | -0.97% | 5.7만 |
|---|
| 2026.07.15 | ₩156,075 | ₩156,075 | ₩153,519 | ₩155,245 | -0.53% | 5.4만 |
|---|
| 2026.07.14 | ₩155,018 | ₩155,499 | ₩153,800 | ₩155,285 | +0.17% | 6.9만 |
|---|
| 2026.07.13 | ₩154,496 | ₩154,817 | ₩152,957 | ₩153,144 | -0.87% | 6.3만 |
|---|
| 2026.07.10 | ₩155,085 | ₩156,048 | ₩154,335 | ₩155,941 | +0.55% | 5.3만 |
|---|
| 2026.07.09 | ₩154,937 | ₩155,700 | ₩153,853 | ₩155,312 | +0.24% | 5.8만 |
|---|
| 2026.07.08 | ₩151,578 | ₩153,626 | ₩151,110 | ₩153,425 | +1.22% | 11.3만 |
|---|
| 2026.07.07 | ₩153,452 | ₩153,452 | ₩151,310 | ₩152,729 | -0.47% | 9.1만 |
|---|
| 2026.07.06 | ₩153,893 | ₩155,312 | ₩153,599 | ₩154,803 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩154,870 | ₩155,847 | ₩151,578 | ₩152,689 | -1.41% | 12만 |
|---|
| 2026.07.01 | ₩155,165 | ₩155,807 | ₩154,656 | ₩154,790 | -0.24% | 22.1만 |
|---|
| 2026.06.30 | ₩154,081 | ₩156,972 | ₩154,081 | ₩156,610 | +1.64% | 54.8만 |
|---|
| 2026.06.29 | ₩151,993 | ₩154,134 | ₩150,347 | ₩154,081 | +1.37% | 4.9만 |
|---|
| 2026.06.26 | ₩150,213 | ₩151,725 | ₩149,678 | ₩150,374 | +0.11% | 6만 |
|---|
| 2026.06.25 | ₩153,599 | ₩153,960 | ₩150,213 | ₩151,966 | -1.06% | 4.8만 |
|---|
| 2026.06.24 | ₩152,087 | ₩153,586 | ₩150,668 | ₩151,632 | -0.30% | 7만 |
|---|
| 2026.06.23 | ₩152,127 | ₩153,666 | ₩151,471 | ₩151,792 | -0.22% | 6.1만 |
|---|
| 2026.06.22 | ₩157,453 | ₩157,788 | ₩155,754 | ₩156,262 | -0.76% | 5만 |
|---|
| 2026.06.18 | ₩156,490 | ₩157,065 | ₩155,432 | ₩156,771 | +0.18% | 4만 |
|---|
| 2026.06.17 | ₩156,061 | ₩156,517 | ₩153,612 | ₩153,773 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩157,199 | ₩157,386 | ₩155,446 | ₩155,566 | -1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩156,302 | ₩157,694 | ₩156,302 | ₩157,266 | +0.62% | 9.5만 |
|---|
| 2026.06.12 | ₩153,224 | ₩153,827 | ₩151,498 | ₩152,970 | -0.17% | 7.7만 |
|---|
| 2026.06.11 | ₩149,530 | ₩152,836 | ₩148,901 | ₩152,488 | +1.98% | 10.1만 |
|---|
| 2026.06.10 | ₩151,418 | ₩152,595 | ₩149,035 | ₩149,035 | -1.57% | 8.6만 |
|---|
| 2026.06.09 | ₩155,058 | ₩155,754 | ₩148,473 | ₩152,742 | -1.49% | 15.4만 |
|---|
| 2026.06.08 | ₩154,469 | ₩154,951 | ₩153,479 | ₩153,679 | -0.51% | 7.1만 |
|---|
| 2026.06.05 | ₩157,212 | ₩157,386 | ₩152,087 | ₩152,515 | -2.99% | 14.4만 |
|---|
| 2026.06.04 | ₩157,172 | ₩159,688 | ₩157,159 | ₩159,153 | +1.26% | 4.9만 |
|---|
| 2026.06.03 | ₩160,786 | ₩160,786 | ₩158,992 | ₩159,247 | -0.96% | 11.6만 |
|---|
| 2026.06.02 | ₩160,987 | ₩161,361 | ₩160,184 | ₩160,893 | -0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩158,966 | ₩161,214 | ₩158,966 | ₩160,679 | +1.08% | 4.9만 |
|---|
| 2026.05.29 | ₩158,698 | ₩159,367 | ₩158,256 | ₩159,099 | +0.25% | 3.5만 |
|---|
| 2026.05.28 | ₩156,597 | ₩158,390 | ₩156,302 | ₩158,243 | +1.05% | 4.5만 |
|---|
| 2026.05.27 | ₩156,704 | ₩156,798 | ₩155,821 | ₩156,570 | -0.09% | 2.9만 |
|---|
| 2026.05.26 | ₩155,954 | ₩157,146 | ₩155,928 | ₩156,637 | +0.44% | 3.7만 |
|---|
| 2026.05.22 | ₩155,499 | ₩155,727 | ₩154,522 | ₩154,696 | -0.52% | 8.2만 |
|---|
| 2026.05.21 | ₩153,492 | ₩155,071 | ₩153,050 | ₩154,469 | +0.64% | 14.7만 |
|---|
| 2026.05.20 | ₩152,742 | ₩154,375 | ₩152,368 | ₩154,295 | +1.02% | 40.3만 |
|---|
| 2026.05.19 | ₩152,207 | ₩152,890 | ₩151,043 | ₩151,966 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩154,469 | ₩154,482 | ₩152,020 | ₩153,305 | -0.75% | 6.5만 |
|---|
| 2026.05.15 | ₩154,924 | ₩155,727 | ₩153,907 | ₩154,255 | -0.43% | 10.7만 |
|---|
| 2026.05.14 | ₩155,085 | ₩157,159 | ₩155,085 | ₩156,985 | +1.23% | 3.4만 |
|---|
| 2026.05.13 | ₩153,987 | ₩155,473 | ₩152,649 | ₩154,977 | +0.64% | 5.6만 |
|---|
| 2026.05.12 | ₩153,184 | ₩153,760 | ₩151,297 | ₩153,371 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩152,903 | ₩154,790 | ₩152,876 | ₩154,041 | +0.74% | 11만 |
|---|
| 2026.05.08 | ₩152,609 | ₩153,706 | ₩152,609 | ₩153,666 | +0.69% | 6.8만 |
|---|
| 2026.05.07 | ₩152,823 | ₩153,452 | ₩151,565 | ₩152,006 | -0.53% | 20.4만 |
|---|
| 2026.05.06 | ₩150,681 | ₩152,475 | ₩150,561 | ₩152,341 | +1.10% | 6.3만 |
|---|
| 2026.05.05 | ₩148,861 | ₩149,450 | ₩148,727 | ₩149,116 | +0.17% | 9만 |
|---|
| 2026.05.04 | ₩148,045 | ₩148,701 | ₩146,907 | ₩147,884 | -0.11% | 6.4만 |
|---|
| 2026.05.01 | ₩147,791 | ₩148,554 | ₩147,777 | ₩147,938 | +0.10% | 15만 |
|---|
| 2026.04.30 | ₩146,907 | ₩147,215 | ₩144,806 | ₩147,028 | +0.08% | 6.5만 |
|---|
| 2026.04.29 | ₩146,238 | ₩146,385 | ₩145,181 | ₩145,971 | -0.18% | 7.6만 |
|---|
| 2026.04.28 | ₩146,051 | ₩146,586 | ₩145,301 | ₩146,185 | +0.09% | 6.6만 |
|---|
| 2026.04.27 | ₩147,162 | ₩148,098 | ₩146,733 | ₩148,005 | +0.57% | 5.4만 |
|---|
| 2026.04.24 | ₩145,930 | ₩147,577 | ₩145,529 | ₩147,416 | +1.02% | 5만 |
|---|
| 2026.04.23 | ₩146,131 | ₩146,546 | ₩143,749 | ₩145,154 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩145,556 | ₩146,666 | ₩145,288 | ₩146,653 | +0.75% | 5.2만 |
|---|
| 2026.04.21 | ₩145,328 | ₩145,797 | ₩143,896 | ₩144,070 | -0.87% | 12.4만 |
|---|
| 2026.04.20 | ₩144,913 | ₩145,208 | ₩144,217 | ₩145,034 | +0.08% | 10.9만 |
|---|
| 2026.04.17 | ₩144,539 | ₩145,676 | ₩144,539 | ₩145,382 | +0.58% | 4.8만 |
|---|
| 2026.04.16 | ₩143,254 | ₩143,441 | ₩142,143 | ₩143,080 | -0.12% | 7.2만 |
|---|
| 2026.04.15 | ₩141,340 | ₩142,852 | ₩141,286 | ₩142,745 | +0.99% | 6.2만 |
|---|
| 2026.04.14 | ₩139,212 | ₩140,938 | ₩139,212 | ₩140,912 | +1.22% | 7.8만 |
|---|
| 2026.04.13 | ₩135,545 | ₩138,208 | ₩135,545 | ₩138,115 | +1.90% | 6.9만 |
|---|
| 2026.04.10 | ₩136,121 | ₩136,803 | ₩135,933 | ₩136,161 | +0.03% | 5.8만 |
|---|
| 2026.04.09 | ₩134,689 | ₩135,732 | ₩133,952 | ₩135,532 | +0.63% | 8.5만 |
|---|
| 2026.04.08 | ₩135,732 | ₩135,732 | ₩133,792 | ₩134,689 | -0.77% | 6.5만 |
|---|
| 2026.04.07 | ₩129,576 | ₩130,647 | ₩128,318 | ₩130,647 | +0.83% | 7.1만 |
|---|
| 2026.04.06 | ₩129,509 | ₩130,111 | ₩129,482 | ₩130,058 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩127,020 | ₩129,924 | ₩126,378 | ₩129,523 | +1.97% | 6.6만 |
|---|
| 2026.04.01 | ₩129,041 | ₩130,379 | ₩128,787 | ₩129,429 | +0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩124,343 | ₩127,890 | ₩124,343 | ₩127,783 | +2.77% | 16.8만 |
|---|
| 2026.03.30 | ₩124,999 | ₩124,999 | ₩122,135 | ₩122,697 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩125,708 | ₩125,735 | ₩123,567 | ₩123,754 | -1.55% | 7.8만 |
|---|
| 2026.03.26 | ₩129,054 | ₩129,322 | ₩126,485 | ₩126,538 | -1.95% | 6.6만 |
|---|
| 2026.03.25 | ₩130,848 | ₩131,303 | ₩129,964 | ₩130,339 | -0.39% | 12만 |
|---|
| 2026.03.24 | ₩129,723 | ₩130,111 | ₩128,934 | ₩129,402 | -0.25% | 9만 |
|---|
| 2026.03.23 | ₩130,968 | ₩132,199 | ₩130,393 | ₩130,500 | -0.36% | 10.2만 |
|---|
| 2026.03.20 | ₩131,102 | ₩131,102 | ₩127,957 | ₩128,586 | -1.92% | 5.4만 |
|---|
| 2026.03.19 | ₩130,285 | ₩131,918 | ₩129,697 | ₩131,410 | +0.86% | 7.3만 |
|---|
| 2026.03.18 | ₩132,975 | ₩133,364 | ₩131,624 | ₩131,637 | -1.01% | 6.1만 |
|---|
| 2026.03.17 | ₩133,591 | ₩134,126 | ₩133,176 | ₩133,404 | -0.14% | 2.5만 |
|---|
| 2026.03.16 | ₩132,895 | ₩133,952 | ₩132,882 | ₩133,257 | +0.27% | 4.9만 |
|---|
| 2026.03.13 | ₩133,551 | ₩133,551 | ₩131,249 | ₩131,410 | -1.60% | 4.5만 |
|---|
| 2026.03.12 | ₩134,234 | ₩134,234 | ₩132,748 | ₩132,828 | -1.05% | 7.9만 |
|---|
| 2026.03.11 | ₩135,652 | ₩135,866 | ₩134,662 | ₩135,331 | -0.24% | 5.4만 |
|---|
| 2026.03.10 | ₩135,304 | ₩136,388 | ₩134,983 | ₩135,144 | -0.12% | 5.1만 |
|---|
| 2026.03.09 | ₩131,771 | ₩135,398 | ₩131,450 | ₩135,277 | +2.66% | 10.8만 |
|---|
| 2026.03.06 | ₩133,511 | ₩134,622 | ₩132,828 | ₩133,149 | -0.27% | 5만 |
|---|
| 2026.03.05 | ₩135,144 | ₩136,201 | ₩133,792 | ₩135,465 | +0.24% | 11.8만 |
|---|
| 2026.03.04 | ₩134,689 | ₩136,241 | ₩134,421 | ₩135,799 | +0.82% | 8.5만 |
|---|
| 2026.03.03 | ₩132,909 | ₩134,622 | ₩131,731 | ₩134,140 | +0.93% | 32.2만 |
|---|
| 2026.03.02 | ₩133,069 | ₩136,054 | ₩133,069 | ₩135,679 | +1.96% | 25.1만 |
|---|
| 2026.02.27 | ₩134,501 | ₩135,505 | ₩134,341 | ₩135,197 | +0.52% | 15.5만 |
|---|
| 2026.02.26 | ₩138,074 | ₩138,074 | ₩135,036 | ₩136,576 | -1.09% | 15.5만 |
|---|
| 2026.02.25 | ₩137,151 | ₩138,356 | ₩137,151 | ₩138,168 | +0.74% | 8.6만 |
|---|
| 2026.02.24 | ₩135,077 | ₩136,629 | ₩135,036 | ₩136,442 | +1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩136,535 | ₩136,816 | ₩134,595 | ₩135,130 | -1.03% | 7.2만 |
|---|
| 2026.02.20 | ₩135,103 | ₩137,325 | ₩134,863 | ₩136,736 | +1.21% | 11.2만 |
|---|
| 2026.02.19 | ₩135,264 | ₩135,960 | ₩134,689 | ₩135,706 | +0.33% | 6.5만 |
|---|
| 2026.02.18 | ₩135,358 | ₩136,683 | ₩135,090 | ₩135,853 | +0.37% | 6.3만 |
|---|
| 2026.02.17 | ₩133,738 | ₩135,572 | ₩132,868 | ₩134,929 | +0.89% | 9.9만 |
|---|
| 2026.02.13 | ₩134,956 | ₩135,639 | ₩134,006 | ₩134,394 | -0.42% | 6만 |
|---|
| 2026.02.12 | ₩138,074 | ₩138,074 | ₩134,595 | ₩134,796 | -2.37% | 6.8만 |
|---|
| 2026.02.11 | ₩138,864 | ₩138,864 | ₩136,549 | ₩137,392 | -1.06% | 10.9만 |
|---|
| 2026.02.10 | ₩138,663 | ₩138,717 | ₩137,459 | ₩137,459 | -0.87% | 12.3만 |
|---|
| 2026.02.09 | ₩136,495 | ₩139,051 | ₩136,495 | ₩138,248 | +1.28% | 7.2만 |
|---|
| 2026.02.06 | ₩134,287 | ₩137,084 | ₩134,287 | ₩136,683 | +1.78% | 9.8만 |
|---|
| 2026.02.05 | ₩134,019 | ₩134,996 | ₩132,641 | ₩133,243 | -0.58% | 11.1만 |
|---|
| 2026.02.04 | ₩137,874 | ₩137,874 | ₩133,979 | ₩135,478 | -1.74% | 11.3만 |
|---|
| 2026.02.03 | ₩140,992 | ₩140,992 | ₩136,522 | ₩138,048 | -2.09% | 12.9만 |
|---|
| 2026.02.02 | ₩139,266 | ₩141,099 | ₩139,266 | ₩140,417 | +0.83% | 6.4만 |
|---|
| 2026.01.30 | ₩140,698 | ₩141,434 | ₩139,520 | ₩140,069 | -0.45% | 4.8만 |
|---|
| 2026.01.29 | ₩142,290 | ₩142,290 | ₩138,717 | ₩141,527 | -0.54% | 4.4만 |
|---|
| 2026.01.28 | ₩142,397 | ₩142,397 | ₩141,501 | ₩141,808 | -0.41% | 5.1만 |
|---|
| 2026.01.27 | ₩141,527 | ₩142,063 | ₩141,139 | ₩141,741 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩139,935 | ₩141,059 | ₩139,935 | ₩140,644 | +0.51% | 4.7만 |
|---|
| 2026.01.23 | ₩139,573 | ₩140,417 | ₩139,185 | ₩139,841 | +0.19% | 9.6만 |
|---|
| 2026.01.22 | ₩139,828 | ₩139,895 | ₩138,931 | ₩139,493 | -0.24% | 5만 |
|---|
| 2026.01.21 | ₩137,459 | ₩139,359 | ₩136,950 | ₩138,476 | +0.74% | 8.5만 |
|---|
| 2026.01.20 | ₩137,927 | ₩138,690 | ₩136,683 | ₩136,843 | -0.79% | 9.7만 |
|---|
| 2026.01.16 | ₩141,046 | ₩141,220 | ₩140,149 | ₩140,470 | -0.41% | 12.8만 |
|---|
| 2026.01.15 | ₩141,286 | ₩141,380 | ₩140,269 | ₩140,470 | -0.58% | 17.1만 |
|---|
| 2026.01.14 | ₩140,684 | ₩140,684 | ₩138,877 | ₩139,908 | -0.55% | 12.7만 |
|---|
| 2026.01.13 | ₩141,835 | ₩142,210 | ₩140,912 | ₩141,608 | -0.16% | 15.4만 |
|---|
| 2026.01.12 | ₩140,376 | ₩142,170 | ₩140,376 | ₩141,728 | +0.96% | 8만 |
|---|
| 2026.01.09 | ₩140,443 | ₩141,567 | ₩140,189 | ₩141,193 | +0.53% | 12.1만 |
|---|
| 2026.01.08 | ₩141,286 | ₩141,286 | ₩139,587 | ₩140,042 | -0.88% | 7.2만 |
|---|
| 2026.01.07 | ₩141,300 | ₩142,237 | ₩141,206 | ₩141,313 | +0.01% | 6.7만 |
|---|
| 2026.01.06 | ₩140,497 | ₩141,327 | ₩140,176 | ₩141,233 | +0.52% | 6.6만 |
|---|
| 2026.01.05 | ₩140,644 | ₩140,872 | ₩140,069 | ₩140,256 | -0.28% | 13만 |
|---|
| 2026.01.02 | ₩140,510 | ₩141,126 | ₩138,744 | ₩139,493 | -0.72% | 7.7만 |
|---|
| 2025.12.31 | ₩140,443 | ₩140,550 | ₩139,212 | ₩139,239 | -0.86% | 8.7만 |
|---|
| 2025.12.30 | ₩140,564 | ₩140,872 | ₩140,323 | ₩140,323 | -0.17% | 4.2만 |
|---|
| 2025.12.29 | ₩140,510 | ₩140,818 | ₩140,162 | ₩140,617 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩141,474 | ₩141,755 | ₩141,340 | ₩141,340 | -0.09% | 2.3만 |
|---|
| 2025.12.24 | ₩141,046 | ₩141,380 | ₩140,872 | ₩141,273 | +0.16% | 2.8만 |
|---|
| 2025.12.23 | ₩139,573 | ₩141,046 | ₩139,573 | ₩141,032 | +1.05% | 5만 |
|---|
| 2025.12.22 | ₩139,975 | ₩140,055 | ₩139,466 | ₩140,028 | +0.04% | 6.5만 |
|---|
| 2025.12.19 | ₩137,994 | ₩138,958 | ₩137,874 | ₩138,958 | +0.70% | 7.9만 |
|---|
| 2025.12.18 | ₩137,004 | ₩137,967 | ₩136,656 | ₩137,191 | +0.14% | 7.6만 |
|---|
| 2025.12.17 | ₩137,887 | ₩137,887 | ₩135,451 | ₩135,492 | -1.74% | 5.8만 |
|---|
| 2025.12.16 | ₩137,031 | ₩138,101 | ₩136,750 | ₩137,807 | +0.57% | 6.2만 |
|---|
| 2025.12.15 | ₩139,118 | ₩139,118 | ₩137,379 | ₩137,646 | -1.06% | 4.1만 |
|---|
| 2025.12.12 | ₩139,881 | ₩140,028 | ₩137,727 | ₩138,141 | -1.24% | 6.5만 |
|---|
| 2025.12.11 | ₩139,426 | ₩140,564 | ₩138,610 | ₩140,537 | +0.80% | 7.4만 |
|---|
| 2025.12.10 | ₩139,854 | ₩140,631 | ₩139,319 | ₩140,256 | +0.29% | 6.2만 |
|---|
| 2025.12.09 | ₩140,055 | ₩140,524 | ₩140,042 | ₩140,189 | +0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩140,510 | ₩140,617 | ₩139,881 | ₩140,323 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩140,162 | ₩140,845 | ₩139,868 | ₩140,350 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩139,667 | ₩139,948 | ₩139,239 | ₩139,895 | +0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩138,784 | ₩139,640 | ₩138,677 | ₩139,292 | +0.37% | 10.6만 |
|---|
| 2025.12.02 | ₩139,466 | ₩140,176 | ₩139,051 | ₩139,480 | +0.01% | 37.5만 |
|---|
| 2025.12.01 | ₩138,262 | ₩139,506 | ₩138,115 | ₩138,998 | +0.53% | 16.8만 |
|---|
| 2025.11.28 | ₩139,051 | ₩139,480 | ₩138,904 | ₩139,480 | +0.31% | 1.5만 |
|---|
| 2025.11.26 | ₩138,690 | ₩139,225 | ₩138,115 | ₩138,877 | +0.14% | 4.7만 |
|---|
| 2025.11.25 | ₩135,906 | ₩137,780 | ₩134,889 | ₩137,579 | +1.23% | 5.1만 |
|---|
| 2025.11.24 | ₩134,622 | ₩136,857 | ₩134,622 | ₩136,656 | +1.51% | 7.8만 |
|---|
| 2025.11.21 | ₩133,845 | ₩135,384 | ₩131,945 | ₩133,939 | +0.07% | 7.3만 |
|---|
| 2025.11.20 | ₩138,811 | ₩139,346 | ₩133,323 | ₩133,511 | -3.82% | 11.2만 |
|---|
| 2025.11.19 | ₩135,692 | ₩137,071 | ₩135,010 | ₩136,228 | +0.39% | 8.8만 |
|---|
| 2025.11.18 | ₩136,054 | ₩136,495 | ₩134,434 | ₩135,438 | -0.45% | 10만 |
|---|
| 2025.11.17 | ₩137,807 | ₩138,663 | ₩136,361 | ₩137,218 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩136,482 | ₩139,654 | ₩136,308 | ₩138,770 | +1.68% | 4.1만 |
|---|
| 2025.11.13 | ₩140,671 | ₩140,671 | ₩137,900 | ₩138,369 | -1.64% | 6.4만 |
|---|
| 2025.11.12 | ₩142,304 | ₩142,304 | ₩140,831 | ₩141,474 | -0.58% | 2.5만 |
|---|
| 2025.11.11 | ₩141,407 | ₩141,741 | ₩140,550 | ₩141,474 | +0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩140,858 | ₩142,250 | ₩140,644 | ₩142,023 | +0.83% | 4.3만 |
|---|
| 2025.11.07 | ₩138,115 | ₩139,011 | ₩136,415 | ₩138,985 | +0.63% | 6만 |
|---|
| 2025.11.06 | ₩141,434 | ₩141,434 | ₩138,784 | ₩138,971 | -1.74% | 6.8만 |
|---|
| 2025.11.05 | ₩141,407 | ₩142,625 | ₩141,300 | ₩141,594 | +0.13% | 4.4만 |
|---|
| 2025.11.04 | ₩142,130 | ₩142,866 | ₩141,313 | ₩141,353 | -0.55% | 39만 |
|---|
| 2025.11.03 | ₩144,565 | ₩144,565 | ₩143,562 | ₩143,936 | -0.44% | 2.6만 |
|---|
| 2025.10.31 | ₩144,579 | ₩144,579 | ₩142,826 | ₩143,321 | -0.87% | 3.5만 |
|---|
| 2025.10.30 | ₩143,990 | ₩144,338 | ₩142,919 | ₩143,080 | -0.63% | 3.9만 |
|---|
| 2025.10.29 | ₩145,957 | ₩146,171 | ₩144,672 | ₩145,810 | -0.10% | 5.4만 |
|---|
| 2025.10.28 | ₩144,806 | ₩145,703 | ₩144,365 | ₩145,141 | +0.23% | 5.5만 |
|---|
| 2025.10.27 | ₩143,495 | ₩144,017 | ₩143,321 | ₩144,017 | +0.36% | 3.9만 |
|---|
| 2025.10.24 | ₩141,675 | ₩142,197 | ₩141,661 | ₩141,822 | +0.10% | 6만 |
|---|
| 2025.10.23 | ₩139,373 | ₩140,898 | ₩139,373 | ₩140,631 | +0.90% | 3.6만 |
|---|
| 2025.10.22 | ₩140,550 | ₩140,631 | ₩138,382 | ₩139,453 | -0.78% | 4.1만 |
|---|
| 2025.10.21 | ₩140,497 | ₩140,791 | ₩140,042 | ₩140,483 | -0.01% | 3만 |
|---|
| 2025.10.20 | ₩139,680 | ₩140,711 | ₩139,680 | ₩140,443 | +0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩137,874 | ₩139,279 | ₩137,619 | ₩139,011 | +0.83% | 4.5만 |
|---|
| 2025.10.16 | ₩139,627 | ₩140,176 | ₩137,619 | ₩138,422 | -0.86% | 4.1만 |
|---|
| 2025.10.15 | ₩140,042 | ₩140,430 | ₩138,235 | ₩139,199 | -0.60% | 5.3만 |
|---|
| 2025.10.14 | ₩138,222 | ₩139,614 | ₩137,178 | ₩138,610 | +0.28% | 7.4만 |
|---|
| 2025.10.13 | ₩139,426 | ₩140,095 | ₩139,078 | ₩139,788 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩141,915 | ₩142,197 | ₩137,098 | ₩137,098 | -3.39% | 12만 |
|---|