시장 데이터를 불러오는 중
전체 종목
iShares U.S. Home Construction ETF 과거 주가
iShares U.S. Home Construction ETF · ITB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Home Construction ETF · ITB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,265 | ₩114,719 | ₩112,635 | ₩113,236 | -0.90% | 180.5만 |
| 2026.10.08 | ₩112,394 | ₩115,093 | ₩111,806 | ₩114,719 | +2.07% | 517.6만 |
| 2026.10.07 | ₩114,372 | ₩114,398 | ₩112,100 | ₩113,156 | -1.06% | 240.7만 |
| 2026.10.06 | ₩114,425 | ₩116,709 | ₩114,358 | ₩116,162 | +1.52% | 278.8만 |
| 2026.10.05 | ₩115,320 | ₩115,854 | ₩113,610 | ₩114,331 | -0.86% | 298.3만 |
| 2026.10.02 | ₩118,767 | ₩119,341 | ₩115,066 | ₩115,748 | -2.54% | 308만 |
| 2026.10.01 | ₩115,627 | ₩116,923 | ₩113,303 | ₩116,723 | +0.95% | 385만 |
| 2026.09.30 | ₩118,647 | ₩118,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,255 |
| -2.02% |
| 172.4만 |
| 2026.09.29 | ₩118,954 | ₩119,288 | ₩117,150 | ₩118,072 | -0.74% | 315.1만 |
|---|
| 2026.09.28 | ₩118,687 | ₩120,263 | ₩117,992 | ₩118,566 | -0.10% | 230.3만 |
|---|
| 2026.09.25 | ₩118,099 | ₩119,902 | ₩117,444 | ₩119,475 | +1.17% | 182.8만 |
|---|
| 2026.09.24 | ₩118,393 | ₩119,208 | ₩117,137 | ₩117,979 | -0.35% | 245.8만 |
|---|
| 2026.09.23 | ₩120,170 | ₩120,557 | ₩118,566 | ₩118,620 | -1.29% | 276.8만 |
|---|
| 2026.09.22 | ₩119,608 | ₩121,920 | ₩119,608 | ₩121,612 | +1.68% | 258.4만 |
|---|
| 2026.09.21 | ₩117,752 | ₩118,406 | ₩116,295 | ₩117,832 | +0.07% | 108.1만 |
|---|
| 2026.09.18 | ₩117,738 | ₩118,099 | ₩116,269 | ₩116,776 | -0.82% | 105.3만 |
|---|
| 2026.09.17 | ₩119,742 | ₩120,918 | ₩118,032 | ₩118,299 | -1.20% | 136.7만 |
|---|
| 2026.09.16 | ₩119,742 | ₩120,383 | ₩116,883 | ₩117,725 | -1.68% | 277.4만 |
|---|
| 2026.09.15 | ₩119,261 | ₩119,649 | ₩117,885 | ₩119,061 | -0.17% | 508.6만 |
|---|
| 2026.09.14 | ₩118,727 | ₩120,918 | ₩118,273 | ₩120,303 | +1.33% | 129.8만 |
|---|
| 2026.09.11 | ₩119,836 | ₩120,410 | ₩118,126 | ₩119,622 | -0.18% | 159.1만 |
|---|
| 2026.09.10 | ₩118,967 | ₩119,595 | ₩117,030 | ₩117,858 | -0.93% | 300.9만 |
|---|
| 2026.09.09 | ₩121,345 | ₩122,160 | ₩119,809 | ₩120,651 | -0.57% | 182.8만 |
|---|
| 2026.09.08 | ₩124,765 | ₩124,805 | ₩121,639 | ₩121,639 | -2.51% | 186.5만 |
|---|
| 2026.09.04 | ₩124,471 | ₩126,128 | ₩124,177 | ₩125,460 | +0.79% | 131.3만 |
|---|
| 2026.09.03 | ₩125,273 | ₩126,836 | ₩123,803 | ₩125,073 | -0.16% | 255.6만 |
|---|
| 2026.09.02 | ₩124,511 | ₩125,073 | ₩123,523 | ₩124,004 | -0.41% | 179만 |
|---|
| 2026.09.01 | ₩125,447 | ₩126,262 | ₩123,296 | ₩123,389 | -1.64% | 407.2만 |
|---|
| 2026.08.31 | ₩127,411 | ₩127,811 | ₩126,355 | ₩126,502 | -0.71% | 157.4만 |
|---|
| 2026.08.28 | ₩128,065 | ₩129,922 | ₩127,424 | ₩128,800 | +0.57% | 150.9만 |
|---|
| 2026.08.27 | ₩129,561 | ₩129,561 | ₩127,517 | ₩127,758 | -1.39% | 188.7만 |
|---|
| 2026.08.26 | ₩130,871 | ₩131,699 | ₩129,882 | ₩130,002 | -0.66% | 108.4만 |
|---|
| 2026.08.25 | ₩131,859 | ₩132,006 | ₩129,762 | ₩131,138 | -0.55% | 156.2만 |
|---|
| 2026.08.24 | ₩130,871 | ₩132,407 | ₩130,056 | ₩130,670 | -0.15% | 130만 |
|---|
| 2026.08.21 | ₩130,096 | ₩131,071 | ₩129,054 | ₩130,243 | +0.11% | 302.5만 |
|---|
| 2026.08.20 | ₩129,267 | ₩130,817 | ₩128,466 | ₩129,241 | -0.02% | 171만 |
|---|
| 2026.08.19 | ₩131,659 | ₩134,812 | ₩131,338 | ₩132,607 | +0.72% | 239.9만 |
|---|
| 2026.08.18 | ₩131,018 | ₩131,552 | ₩128,559 | ₩128,626 | -1.83% | 112.9만 |
|---|
| 2026.08.17 | ₩131,432 | ₩132,153 | ₩129,535 | ₩130,710 | -0.55% | 117.4만 |
|---|
| 2026.08.14 | ₩132,647 | ₩133,102 | ₩131,552 | ₩131,966 | -0.51% | 123.4만 |
|---|
| 2026.08.13 | ₩132,460 | ₩133,756 | ₩131,686 | ₩132,968 | +0.38% | 124.2만 |
|---|
| 2026.08.12 | ₩134,611 | ₩134,611 | ₩130,443 | ₩131,151 | -2.57% | 200.9만 |
|---|
| 2026.08.11 | ₩132,006 | ₩134,398 | ₩131,766 | ₩134,264 | +1.71% | 77.8만 |
|---|
| 2026.08.10 | ₩133,823 | ₩134,010 | ₩130,871 | ₩131,445 | -1.78% | 137.3만 |
|---|
| 2026.08.07 | ₩132,581 | ₩135,520 | ₩132,260 | ₩135,119 | +1.91% | 163.5만 |
|---|
| 2026.08.06 | ₩134,638 | ₩134,638 | ₩131,044 | ₩131,552 | -2.29% | 151.3만 |
|---|
| 2026.08.05 | ₩132,955 | ₩135,293 | ₩131,913 | ₩134,772 | +1.37% | 167.8만 |
|---|
| 2026.08.04 | ₩130,323 | ₩133,222 | ₩129,748 | ₩132,915 | +1.99% | 200.2만 |
|---|
| 2026.08.03 | ₩127,838 | ₩130,777 | ₩127,731 | ₩129,601 | +1.38% | 178만 |
|---|
| 2026.07.31 | ₩127,638 | ₩127,638 | ₩125,487 | ₩126,034 | -1.26% | 137.3만 |
|---|
| 2026.07.30 | ₩129,441 | ₩130,176 | ₩126,248 | ₩127,544 | -1.47% | 135.6만 |
|---|
| 2026.07.29 | ₩131,565 | ₩133,155 | ₩128,827 | ₩129,027 | -1.93% | 374.6만 |
|---|
| 2026.07.28 | ₩132,968 | ₩135,132 | ₩132,741 | ₩134,037 | +0.80% | 166.7만 |
|---|
| 2026.07.27 | ₩131,378 | ₩133,436 | ₩130,350 | ₩130,897 | -0.37% | 115.7만 |
|---|
| 2026.07.24 | ₩126,689 | ₩130,603 | ₩126,061 | ₩129,708 | +2.38% | 201.3만 |
|---|
| 2026.07.23 | ₩125,741 | ₩126,555 | ₩124,351 | ₩126,302 | +0.45% | 231.5만 |
|---|
| 2026.07.22 | ₩127,758 | ₩129,094 | ₩126,302 | ₩127,504 | -0.20% | 139.8만 |
|---|
| 2026.07.21 | ₩127,571 | ₩127,651 | ₩125,874 | ₩126,823 | -0.59% | 185.7만 |
|---|
| 2026.07.20 | ₩130,911 | ₩130,911 | ₩127,010 | ₩127,464 | -2.63% | 174.1만 |
|---|
| 2026.07.17 | ₩133,289 | ₩135,974 | ₩129,722 | ₩130,029 | -2.45% | 189.2만 |
|---|
| 2026.07.16 | ₩130,376 | ₩134,037 | ₩130,376 | ₩133,850 | +2.66% | 136.6만 |
|---|
| 2026.07.15 | ₩129,802 | ₩131,766 | ₩129,748 | ₩130,844 | +0.80% | 183.2만 |
|---|
| 2026.07.14 | ₩130,911 | ₩131,752 | ₩128,372 | ₩129,762 | -0.88% | 343.5만 |
|---|
| 2026.07.13 | ₩130,403 | ₩131,859 | ₩128,225 | ₩128,653 | -1.34% | 168.4만 |
|---|
| 2026.07.10 | ₩130,109 | ₩132,354 | ₩130,096 | ₩130,603 | +0.38% | 135.7만 |
|---|
| 2026.07.09 | ₩128,693 | ₩130,456 | ₩128,038 | ₩129,441 | +0.58% | 191.6만 |
|---|
| 2026.07.08 | ₩132,006 | ₩132,046 | ₩127,838 | ₩128,132 | -2.93% | 455.1만 |
|---|
| 2026.07.07 | ₩135,426 | ₩136,442 | ₩133,195 | ₩133,422 | -1.48% | 213.8만 |
|---|
| 2026.07.06 | ₩137,484 | ₩137,764 | ₩134,157 | ₩135,346 | -1.55% | 190.3만 |
|---|
| 2026.07.02 | ₩137,136 | ₩137,858 | ₩135,079 | ₩137,470 | +0.24% | 148.4만 |
|---|
| 2026.07.01 | ₩138,940 | ₩140,409 | ₩136,348 | ₩136,455 | -1.79% | 198.7만 |
|---|
| 2026.06.30 | ₩139,715 | ₩140,222 | ₩138,299 | ₩139,581 | -0.10% | 152.9만 |
|---|
| 2026.06.29 | ₩139,528 | ₩139,528 | ₩137,043 | ₩138,900 | -0.45% | 244만 |
|---|
| 2026.06.26 | ₩139,862 | ₩140,730 | ₩139,033 | ₩140,142 | +0.20% | 173.4만 |
|---|
| 2026.06.25 | ₩138,592 | ₩142,119 | ₩137,938 | ₩139,274 | +0.49% | 227만 |
|---|
| 2026.06.24 | ₩131,966 | ₩139,608 | ₩131,672 | ₩138,031 | +4.60% | 568.9만 |
|---|
| 2026.06.23 | ₩129,561 | ₩131,365 | ₩129,107 | ₩130,029 | +0.36% | 92.9만 |
|---|
| 2026.06.22 | ₩131,699 | ₩132,621 | ₩129,949 | ₩130,042 | -1.26% | 212.7만 |
|---|
| 2026.06.18 | ₩130,042 | ₩133,997 | ₩129,775 | ₩132,594 | +1.96% | 344.1만 |
|---|
| 2026.06.17 | ₩131,445 | ₩134,090 | ₩127,664 | ₩127,972 | -2.64% | 654.9만 |
|---|
| 2026.06.16 | ₩129,989 | ₩132,487 | ₩129,989 | ₩131,271 | +0.99% | 220.4만 |
|---|
| 2026.06.15 | ₩131,726 | ₩133,516 | ₩129,655 | ₩129,708 | -1.53% | 277.2만 |
|---|
| 2026.06.12 | ₩130,243 | ₩131,285 | ₩129,121 | ₩129,521 | -0.55% | 285.5만 |
|---|
| 2026.06.11 | ₩125,847 | ₩130,617 | ₩125,447 | ₩130,577 | +3.76% | 208.6만 |
|---|
| 2026.06.10 | ₩127,838 | ₩128,279 | ₩124,699 | ₩125,032 | -2.19% | 222.1만 |
|---|
| 2026.06.09 | ₩124,271 | ₩128,893 | ₩124,271 | ₩128,613 | +3.49% | 416.9만 |
|---|
| 2026.06.08 | ₩123,643 | ₩124,899 | ₩123,002 | ₩123,643 | 0.00% | 105.2만 |
|---|
| 2026.06.05 | ₩123,763 | ₩125,179 | ₩123,523 | ₩124,111 | +0.28% | 267.4만 |
|---|
| 2026.06.04 | ₩125,099 | ₩126,008 | ₩123,870 | ₩124,752 | -0.28% | 188.6만 |
|---|
| 2026.06.03 | ₩123,603 | ₩124,859 | ₩122,908 | ₩123,523 | -0.06% | 200.7만 |
|---|
| 2026.06.02 | ₩124,365 | ₩124,939 | ₩123,015 | ₩124,578 | +0.17% | 172.6만 |
|---|
| 2026.06.01 | ₩125,821 | ₩125,821 | ₩123,176 | ₩124,271 | -1.23% | 296.1만 |
|---|
| 2026.05.29 | ₩124,485 | ₩126,128 | ₩123,509 | ₩124,324 | -0.13% | 199.5만 |
|---|
| 2026.05.28 | ₩123,697 | ₩124,872 | ₩122,548 | ₩124,485 | +0.64% | 174.5만 |
|---|
| 2026.05.27 | ₩124,244 | ₩127,851 | ₩123,803 | ₩125,006 | +0.61% | 235.6만 |
|---|
| 2026.05.26 | ₩122,574 | ₩123,509 | ₩121,946 | ₩123,029 | +0.37% | 234.5만 |
|---|
| 2026.05.22 | ₩122,107 | ₩122,107 | ₩120,023 | ₩121,532 | -0.47% | 157.2만 |
|---|
| 2026.05.21 | ₩118,847 | ₩121,840 | ₩117,377 | ₩121,332 | +2.09% | 336.4만 |
|---|
| 2026.05.20 | ₩116,068 | ₩120,557 | ₩114,372 | ₩120,423 | +3.75% | 453.1만 |
|---|
| 2026.05.19 | ₩115,961 | ₩116,255 | ₩113,530 | ₩115,200 | -0.66% | 273.8만 |
|---|
| 2026.05.18 | ₩116,055 | ₩118,673 | ₩116,055 | ₩116,910 | +0.74% | 274.5만 |
|---|
| 2026.05.15 | ₩118,647 | ₩119,114 | ₩115,494 | ₩115,494 | -2.66% | 191.4만 |
|---|
| 2026.05.14 | ₩119,608 | ₩120,811 | ₩119,087 | ₩119,488 | -0.10% | 91.9만 |
|---|
| 2026.05.13 | ₩120,236 | ₩120,664 | ₩117,725 | ₩118,860 | -1.14% | 171.6만 |
|---|
| 2026.05.12 | ₩122,374 | ₩123,002 | ₩119,956 | ₩120,704 | -1.36% | 247.7만 |
|---|
| 2026.05.11 | ₩124,111 | ₩124,565 | ₩122,227 | ₩122,227 | -1.52% | 126.8만 |
|---|
| 2026.05.08 | ₩125,059 | ₩125,487 | ₩123,456 | ₩124,244 | -0.65% | 223.1만 |
|---|
| 2026.05.07 | ₩127,223 | ₩128,600 | ₩124,004 | ₩124,151 | -2.42% | 200.1만 |
|---|
| 2026.05.06 | ₩126,515 | ₩128,412 | ₩126,515 | ₩127,344 | +0.65% | 286.6만 |
|---|
| 2026.05.05 | ₩122,855 | ₩124,618 | ₩122,067 | ₩123,990 | +0.92% | 162.6만 |
|---|
| 2026.05.04 | ₩126,248 | ₩126,262 | ₩121,853 | ₩121,946 | -3.41% | 197.9만 |
|---|
| 2026.05.01 | ₩129,027 | ₩129,588 | ₩126,649 | ₩126,702 | -1.80% | 188.2만 |
|---|
| 2026.04.30 | ₩127,624 | ₩129,321 | ₩127,531 | ₩128,733 | +0.87% | 187.5만 |
|---|
| 2026.04.29 | ₩130,577 | ₩130,951 | ₩126,903 | ₩127,063 | -2.69% | 185.2만 |
|---|
| 2026.04.28 | ₩132,928 | ₩134,144 | ₩130,443 | ₩130,817 | -1.59% | 136만 |
|---|
| 2026.04.27 | ₩133,008 | ₩134,344 | ₩132,033 | ₩132,741 | -0.20% | 171.7만 |
|---|
| 2026.04.24 | ₩134,411 | ₩134,932 | ₩132,821 | ₩132,928 | -1.10% | 153.7만 |
|---|
| 2026.04.23 | ₩133,182 | ₩135,012 | ₩132,407 | ₩134,705 | +1.14% | 131.8만 |
|---|
| 2026.04.22 | ₩135,199 | ₩135,613 | ₩133,115 | ₩133,289 | -1.41% | 146.4만 |
|---|
| 2026.04.21 | ₩137,257 | ₩137,925 | ₩133,810 | ₩133,810 | -2.51% | 353.4만 |
|---|
| 2026.04.20 | ₩131,298 | ₩133,703 | ₩130,603 | ₩133,609 | +1.76% | 222.4만 |
|---|
| 2026.04.17 | ₩127,798 | ₩133,275 | ₩127,424 | ₩130,790 | +2.34% | 432.7만 |
|---|
| 2026.04.16 | ₩126,008 | ₩126,956 | ₩124,939 | ₩125,059 | -0.75% | 129.2만 |
|---|
| 2026.04.15 | ₩127,571 | ₩127,571 | ₩125,139 | ₩125,500 | -1.62% | 192.8만 |
|---|
| 2026.04.14 | ₩127,370 | ₩128,706 | ₩126,930 | ₩127,718 | +0.27% | 216.7만 |
|---|
| 2026.04.13 | ₩125,313 | ₩127,357 | ₩124,017 | ₩127,264 | +1.56% | 104.1만 |
|---|
| 2026.04.10 | ₩126,395 | ₩126,836 | ₩124,712 | ₩125,941 | -0.36% | 127.7만 |
|---|
| 2026.04.09 | ₩124,164 | ₩127,437 | ₩123,429 | ₩126,449 | +1.84% | 206.1만 |
|---|
| 2026.04.08 | ₩123,576 | ₩126,836 | ₩123,576 | ₩124,886 | +1.06% | 437.1만 |
|---|
| 2026.04.07 | ₩120,610 | ₩120,610 | ₩117,765 | ₩118,700 | -1.58% | 184.1만 |
|---|
| 2026.04.06 | ₩119,849 | ₩122,133 | ₩119,288 | ₩122,080 | +1.86% | 137.7만 |
|---|
| 2026.04.02 | ₩119,248 | ₩122,748 | ₩118,086 | ₩120,570 | +1.11% | 330.7만 |
|---|
| 2026.04.01 | ₩121,679 | ₩122,775 | ₩120,317 | ₩121,599 | -0.07% | 252.9만 |
|---|
| 2026.03.31 | ₩119,555 | ₩122,654 | ₩118,326 | ₩120,971 | +1.18% | 578.4만 |
|---|
| 2026.03.30 | ₩120,196 | ₩120,637 | ₩117,471 | ₩117,671 | -2.10% | 250.7만 |
|---|
| 2026.03.27 | ₩119,849 | ₩120,931 | ₩118,513 | ₩118,780 | -0.89% | 181.6만 |
|---|
| 2026.03.26 | ₩121,399 | ₩123,496 | ₩120,557 | ₩120,677 | -0.59% | 236.4만 |
|---|
| 2026.03.25 | ₩123,242 | ₩123,897 | ₩119,435 | ₩122,668 | -0.47% | 253.1만 |
|---|
| 2026.03.24 | ₩120,477 | ₩122,962 | ₩120,063 | ₩121,840 | +1.13% | 160.5만 |
|---|
| 2026.03.23 | ₩121,345 | ₩123,630 | ₩120,691 | ₩122,067 | +0.59% | 390.3만 |
|---|
| 2026.03.20 | ₩120,838 | ₩121,238 | ₩116,990 | ₩117,925 | -2.41% | 265.4만 |
|---|
| 2026.03.19 | ₩121,105 | ₩121,733 | ₩119,462 | ₩121,091 | -0.01% | 302.1만 |
|---|
| 2026.03.18 | ₩125,099 | ₩125,433 | ₩121,880 | ₩122,053 | -2.43% | 302.7만 |
|---|
| 2026.03.17 | ₩126,115 | ₩127,117 | ₩125,380 | ₩125,888 | -0.18% | 190만 |
|---|
| 2026.03.16 | ₩125,300 | ₩126,262 | ₩124,712 | ₩125,954 | +0.52% | 185.3만 |
|---|
| 2026.03.13 | ₩125,073 | ₩125,754 | ₩123,857 | ₩124,351 | -0.58% | 271.6만 |
|---|
| 2026.03.12 | ₩126,115 | ₩126,342 | ₩123,509 | ₩123,763 | -1.86% | 237만 |
|---|
| 2026.03.11 | ₩128,974 | ₩129,214 | ₩127,103 | ₩127,397 | -1.22% | 203.9만 |
|---|
| 2026.03.10 | ₩130,456 | ₩132,006 | ₩128,493 | ₩129,388 | -0.82% | 380.2만 |
|---|
| 2026.03.09 | ₩129,054 | ₩131,245 | ₩126,288 | ₩130,724 | +1.29% | 412.1만 |
|---|
| 2026.03.06 | ₩132,581 | ₩132,848 | ₩130,216 | ₩131,499 | -0.82% | 338.7만 |
|---|
| 2026.03.05 | ₩136,655 | ₩137,524 | ₩133,770 | ₩134,371 | -1.67% | 197.4만 |
|---|
| 2026.03.04 | ₩138,940 | ₩138,940 | ₩136,268 | ₩137,831 | -0.80% | 206.8만 |
|---|
| 2026.03.03 | ₩137,297 | ₩139,554 | ₩134,999 | ₩138,526 | +0.90% | 264.7만 |
|---|
| 2026.03.02 | ₩141,425 | ₩141,425 | ₩138,980 | ₩140,222 | -0.85% | 265.5만 |
|---|
| 2026.02.27 | ₩142,600 | ₩144,578 | ₩141,719 | ₩143,642 | +0.73% | 241.2만 |
|---|
| 2026.02.26 | ₩142,534 | ₩143,843 | ₩141,198 | ₩143,268 | +0.52% | 219.4만 |
|---|
| 2026.02.25 | ₩147,129 | ₩147,129 | ₩140,383 | ₩142,186 | -3.36% | 390.2만 |
|---|
| 2026.02.24 | ₩146,555 | ₩148,826 | ₩146,461 | ₩147,156 | +0.41% | 140.2만 |
|---|
| 2026.02.23 | ₩148,131 | ₩148,599 | ₩144,431 | ₩146,408 | -1.16% | 190.2만 |
|---|
| 2026.02.20 | ₩147,303 | ₩150,362 | ₩146,715 | ₩148,171 | +0.59% | 159.3만 |
|---|
| 2026.02.19 | ₩149,240 | ₩149,975 | ₩146,902 | ₩147,356 | -1.26% | 209.7만 |
|---|
| 2026.02.18 | ₩150,362 | ₩151,845 | ₩149,093 | ₩149,761 | -0.40% | 156.6만 |
|---|
| 2026.02.17 | ₩151,618 | ₩152,687 | ₩147,477 | ₩150,162 | -0.96% | 244.4만 |
|---|
| 2026.02.13 | ₩151,017 | ₩153,195 | ₩150,656 | ₩151,725 | +0.47% | 281.3만 |
|---|
| 2026.02.12 | ₩152,032 | ₩153,983 | ₩150,162 | ₩150,162 | -1.23% | 369.1만 |
|---|
| 2026.02.11 | ₩148,585 | ₩150,817 | ₩148,131 | ₩150,696 | +1.42% | 304.8만 |
|---|
| 2026.02.10 | ₩145,940 | ₩150,723 | ₩145,940 | ₩150,255 | +2.96% | 264.1만 |
|---|
| 2026.02.09 | ₩145,713 | ₩146,849 | ₩144,270 | ₩144,845 | -0.60% | 157.1만 |
|---|
| 2026.02.06 | ₩145,085 | ₩147,717 | ₩143,669 | ₩145,940 | +0.59% | 616.1만 |
|---|
| 2026.02.05 | ₩145,246 | ₩145,954 | ₩143,910 | ₩144,538 | -0.49% | 405.1만 |
|---|
| 2026.02.04 | ₩141,398 | ₩146,328 | ₩141,398 | ₩145,272 | +2.74% | 621.8만 |
|---|
| 2026.02.03 | ₩136,816 | ₩144,684 | ₩136,348 | ₩140,396 | +2.62% | 678.5만 |
|---|
| 2026.02.02 | ₩136,375 | ₩137,871 | ₩135,066 | ₩137,176 | +0.59% | 210만 |
|---|
| 2026.01.30 | ₩137,083 | ₩137,297 | ₩134,651 | ₩136,308 | -0.57% | 377.9만 |
|---|
| 2026.01.29 | ₩137,644 | ₩140,142 | ₩136,762 | ₩138,245 | +0.44% | 416.7만 |
|---|
| 2026.01.28 | ₩137,617 | ₩140,463 | ₩137,083 | ₩137,844 | +0.17% | 269.3만 |
|---|
| 2026.01.27 | ₩139,501 | ₩139,501 | ₩137,283 | ₩137,991 | -1.08% | 176.8만 |
|---|
| 2026.01.26 | ₩140,663 | ₩141,278 | ₩139,114 | ₩139,701 | -0.68% | 216.6만 |
|---|
| 2026.01.23 | ₩142,948 | ₩143,028 | ₩139,768 | ₩140,530 | -1.69% | 281.9만 |
|---|
| 2026.01.22 | ₩144,952 | ₩146,702 | ₩142,373 | ₩143,001 | -1.35% | 304만 |
|---|
| 2026.01.21 | ₩141,398 | ₩146,261 | ₩141,144 | ₩144,538 | +2.22% | 398.3만 |
|---|
| 2026.01.20 | ₩140,703 | ₩143,442 | ₩140,637 | ₩140,957 | +0.18% | 420.3만 |
|---|
| 2026.01.16 | ₩145,713 | ₩146,969 | ₩143,282 | ₩144,177 | -1.05% | 374.4만 |
|---|
| 2026.01.15 | ₩144,845 | ₩146,368 | ₩143,776 | ₩146,167 | +0.91% | 336.1만 |
|---|
| 2026.01.14 | ₩144,310 | ₩146,181 | ₩142,908 | ₩144,230 | -0.06% | 314.3만 |
|---|
| 2026.01.13 | ₩144,671 | ₩145,700 | ₩143,683 | ₩145,526 | +0.59% | 241.3만 |
|---|
| 2026.01.12 | ₩142,160 | ₩145,152 | ₩141,345 | ₩144,137 | +1.39% | 451.3만 |
|---|
| 2026.01.09 | ₩136,615 | ₩143,161 | ₩136,615 | ₩142,934 | +4.63% | 640.7만 |
|---|
| 2026.01.08 | ₩128,359 | ₩135,346 | ₩127,704 | ₩134,491 | +4.78% | 509.9만 |
|---|
| 2026.01.07 | ₩133,222 | ₩134,130 | ₩128,974 | ₩129,040 | -3.14% | 610.8만 |
|---|
| 2026.01.06 | ₩130,256 | ₩132,487 | ₩128,920 | ₩132,233 | +1.52% | 235.3만 |
|---|
| 2026.01.05 | ₩129,922 | ₩132,928 | ₩129,588 | ₩131,285 | +1.05% | 195.8만 |
|---|
| 2026.01.02 | ₩129,201 | ₩130,737 | ₩128,012 | ₩130,243 | +0.81% | 150.2만 |
|---|
| 2025.12.31 | ₩129,628 | ₩129,935 | ₩128,613 | ₩128,653 | -0.75% | 105만 |
|---|
| 2025.12.30 | ₩130,069 | ₩130,470 | ₩129,361 | ₩129,976 | -0.07% | 103.3만 |
|---|
| 2025.12.29 | ₩130,817 | ₩131,325 | ₩129,655 | ₩130,403 | -0.32% | 189.9만 |
|---|
| 2025.12.26 | ₩130,937 | ₩131,031 | ₩130,029 | ₩130,991 | +0.04% | 74.4만 |
|---|
| 2025.12.24 | ₩129,682 | ₩131,271 | ₩129,521 | ₩131,004 | +1.02% | 123.2만 |
|---|
| 2025.12.23 | ₩130,550 | ₩130,804 | ₩129,147 | ₩129,722 | -0.63% | 272.8만 |
|---|
| 2025.12.22 | ₩131,258 | ₩131,752 | ₩130,403 | ₩130,630 | -0.48% | 142.9만 |
|---|
| 2025.12.19 | ₩132,501 | ₩132,794 | ₩130,256 | ₩131,165 | -1.01% | 306.2만 |
|---|
| 2025.12.18 | ₩135,199 | ₩136,228 | ₩133,235 | ₩133,449 | -1.29% | 249.8만 |
|---|
| 2025.12.17 | ₩132,875 | ₩135,159 | ₩132,514 | ₩133,422 | +0.41% | 303.4만 |
|---|
| 2025.12.16 | ₩136,535 | ₩136,936 | ₩133,957 | ₩134,985 | -1.14% | 188.9만 |
|---|
| 2025.12.15 | ₩137,831 | ₩138,098 | ₩135,814 | ₩136,655 | -0.85% | 168.6만 |
|---|
| 2025.12.12 | ₩137,711 | ₩138,339 | ₩136,188 | ₩136,976 | -0.53% | 167.7만 |
|---|
| 2025.12.11 | ₩136,842 | ₩139,541 | ₩136,842 | ₩137,363 | +0.38% | 212만 |
|---|
| 2025.12.10 | ₩132,728 | ₩136,989 | ₩132,447 | ₩136,495 | +2.84% | 330.5만 |
|---|
| 2025.12.09 | ₩133,062 | ₩134,424 | ₩132,046 | ₩132,273 | -0.59% | 220.2만 |
|---|
| 2025.12.08 | ₩137,016 | ₩137,016 | ₩134,197 | ₩134,384 | -1.92% | 239만 |
|---|
| 2025.12.05 | ₩137,925 | ₩139,140 | ₩137,150 | ₩137,216 | -0.51% | 182.5만 |
|---|
| 2025.12.04 | ₩140,690 | ₩141,545 | ₩137,831 | ₩138,058 | -1.87% | 270.2만 |
|---|
| 2025.12.03 | ₩138,699 | ₩141,558 | ₩138,339 | ₩141,064 | +1.70% | 198.8만 |
|---|
| 2025.12.02 | ₩138,606 | ₩139,127 | ₩137,056 | ₩138,218 | -0.28% | 172만 |
|---|
| 2025.12.01 | ₩136,936 | ₩140,236 | ₩136,789 | ₩138,459 | +1.11% | 194.8만 |
|---|
| 2025.11.28 | ₩139,073 | ₩139,100 | ₩138,192 | ₩138,820 | -0.18% | 67.7만 |
|---|
| 2025.11.26 | ₩136,749 | ₩139,795 | ₩136,335 | ₩138,793 | +1.49% | 210.1만 |
|---|
| 2025.11.25 | ₩131,846 | ₩137,577 | ₩131,418 | ₩137,056 | +3.95% | 290.8만 |
|---|
| 2025.11.24 | ₩131,525 | ₩131,886 | ₩129,481 | ₩130,857 | -0.51% | 230.5만 |
|---|
| 2025.11.21 | ₩126,222 | ₩132,714 | ₩126,222 | ₩131,539 | +4.21% | 479.1만 |
|---|
| 2025.11.20 | ₩126,422 | ₩127,223 | ₩124,805 | ₩125,286 | -0.90% | 194.3만 |
|---|
| 2025.11.19 | ₩126,275 | ₩126,702 | ₩124,779 | ₩125,340 | -0.74% | 129.6만 |
|---|
| 2025.11.18 | ₩124,031 | ₩126,181 | ₩123,242 | ₩125,326 | +1.04% | 245.6만 |
|---|
| 2025.11.17 | ₩129,174 | ₩129,455 | ₩125,540 | ₩125,700 | -2.69% | 243.9만 |
|---|
| 2025.11.14 | ₩130,256 | ₩131,939 | ₩129,508 | ₩129,735 | -0.40% | 218.7만 |
|---|
| 2025.11.13 | ₩131,953 | ₩133,516 | ₩130,510 | ₩130,644 | -0.99% | 176만 |
|---|
| 2025.11.12 | ₩133,115 | ₩134,625 | ₩132,527 | ₩132,835 | -0.21% | 185.6만 |
|---|
| 2025.11.11 | ₩132,153 | ₩133,676 | ₩132,046 | ₩133,235 | +0.82% | 143.4만 |
|---|
| 2025.11.10 | ₩132,033 | ₩132,501 | ₩130,497 | ₩132,046 | +0.01% | 178.4만 |
|---|
| 2025.11.07 | ₩129,935 | ₩131,833 | ₩129,922 | ₩131,833 | +1.46% | 165.1만 |
|---|
| 2025.11.06 | ₩131,325 | ₩131,752 | ₩130,296 | ₩130,644 | -0.52% | 200.1만 |
|---|
| 2025.11.05 | ₩131,472 | ₩132,768 | ₩130,243 | ₩131,312 | -0.12% | 415.2만 |
|---|
| 2025.11.04 | ₩130,884 | ₩132,754 | ₩130,470 | ₩132,046 | +0.89% | 224.5만 |
|---|
| 2025.11.03 | ₩133,142 | ₩133,516 | ₩131,138 | ₩131,859 | -0.96% | 207.9만 |
|---|
| 2025.10.31 | ₩133,596 | ₩134,491 | ₩132,861 | ₩134,157 | +0.42% | 163.4만 |
|---|
| 2025.10.30 | ₩133,930 | ₩136,695 | ₩133,770 | ₩133,917 | -0.01% | 215.1만 |
|---|
| 2025.10.29 | ₩137,911 | ₩138,713 | ₩133,703 | ₩134,491 | -2.48% | 361.6만 |
|---|
| 2025.10.28 | ₩136,041 | ₩139,995 | ₩135,453 | ₩138,606 | +1.89% | 309.2만 |
|---|
| 2025.10.27 | ₩139,635 | ₩140,463 | ₩138,739 | ₩139,154 | -0.34% | 123.4만 |
|---|
| 2025.10.24 | ₩141,705 | ₩141,705 | ₩138,860 | ₩138,900 | -1.98% | 156.3만 |
|---|
| 2025.10.23 | ₩138,860 | ₩140,075 | ₩137,884 | ₩139,528 | +0.48% | 99.8만 |
|---|
| 2025.10.22 | ₩140,810 | ₩141,385 | ₩138,699 | ₩138,699 | -1.50% | 217.2만 |
|---|
| 2025.10.21 | ₩136,722 | ₩141,946 | ₩136,054 | ₩141,211 | +3.28% | 312.3만 |
|---|
| 2025.10.20 | ₩139,194 | ₩139,928 | ₩138,205 | ₩138,780 | -0.30% | 144.5만 |
|---|
| 2025.10.17 | ₩136,936 | ₩138,339 | ₩136,642 | ₩138,272 | +0.98% | 127.7만 |
|---|
| 2025.10.16 | ₩138,272 | ₩138,526 | ₩135,947 | ₩137,310 | -0.70% | 171.8만 |
|---|
| 2025.10.15 | ₩138,659 | ₩139,969 | ₩137,804 | ₩138,085 | -0.41% | 163.2만 |
|---|
| 2025.10.14 | ₩132,941 | ₩138,566 | ₩132,621 | ₩138,125 | +3.90% | 321.6만 |
|---|
| 2025.10.13 | ₩134,050 | ₩134,518 | ₩133,115 | ₩133,917 | -0.10% | 360만 |
|---|
| 2025.10.10 | ₩135,787 | ₩136,468 | ₩133,262 | ₩133,382 | -1.77% | 417.4만 |
|---|