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 | ₩114,232 | ₩114,686 | ₩112,603 | ₩113,204 | -0.90% | 180.5만 |
| 2026.10.08 | ₩112,362 | ₩115,060 | ₩111,775 | ₩114,686 | +2.07% | 517.6만 |
| 2026.10.07 | ₩114,339 | ₩114,366 | ₩112,069 | ₩113,124 | -1.06% | 240.7만 |
| 2026.10.06 | ₩114,392 | ₩116,676 | ₩114,326 | ₩116,129 | +1.52% | 278.8만 |
| 2026.10.05 | ₩115,287 | ₩115,821 | ₩113,578 | ₩114,299 | -0.86% | 298.3만 |
| 2026.10.02 | ₩118,733 | ₩119,307 | ₩115,034 | ₩115,715 | -2.54% | 308만 |
| 2026.10.01 | ₩115,594 | ₩116,890 | ₩113,271 | ₩116,690 | +0.95% | 385만 |
| 2026.09.30 | ₩118,613 | ₩118,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,222 |
| -2.02% |
| 172.4만 |
| 2026.09.29 | ₩118,920 | ₩119,254 | ₩117,117 | ₩118,039 | -0.74% | 315.1만 |
|---|
| 2026.09.28 | ₩118,653 | ₩120,229 | ₩117,958 | ₩118,533 | -0.10% | 230.3만 |
|---|
| 2026.09.25 | ₩118,065 | ₩119,868 | ₩117,411 | ₩119,441 | +1.17% | 182.8만 |
|---|
| 2026.09.24 | ₩118,359 | ₩119,174 | ₩117,104 | ₩117,945 | -0.35% | 245.8만 |
|---|
| 2026.09.23 | ₩120,135 | ₩120,523 | ₩118,533 | ₩118,586 | -1.29% | 276.8만 |
|---|
| 2026.09.22 | ₩119,574 | ₩121,885 | ₩119,574 | ₩121,578 | +1.68% | 258.4만 |
|---|
| 2026.09.21 | ₩117,718 | ₩118,372 | ₩116,262 | ₩117,798 | +0.07% | 108.1만 |
|---|
| 2026.09.18 | ₩117,705 | ₩118,065 | ₩116,236 | ₩116,743 | -0.82% | 105.3만 |
|---|
| 2026.09.17 | ₩119,708 | ₩120,883 | ₩117,998 | ₩118,266 | -1.20% | 136.7만 |
|---|
| 2026.09.16 | ₩119,708 | ₩120,349 | ₩116,850 | ₩117,691 | -1.68% | 277.4만 |
|---|
| 2026.09.15 | ₩119,227 | ₩119,615 | ₩117,852 | ₩119,027 | -0.17% | 508.6만 |
|---|
| 2026.09.14 | ₩118,693 | ₩120,883 | ₩118,239 | ₩120,269 | +1.33% | 129.8만 |
|---|
| 2026.09.11 | ₩119,802 | ₩120,376 | ₩118,092 | ₩119,588 | -0.18% | 159.1만 |
|---|
| 2026.09.10 | ₩118,933 | ₩119,561 | ₩116,997 | ₩117,825 | -0.93% | 300.9만 |
|---|
| 2026.09.09 | ₩121,311 | ₩122,125 | ₩119,775 | ₩120,616 | -0.57% | 182.8만 |
|---|
| 2026.09.08 | ₩124,730 | ₩124,770 | ₩121,605 | ₩121,605 | -2.51% | 186.5만 |
|---|
| 2026.09.04 | ₩124,436 | ₩126,092 | ₩124,142 | ₩125,424 | +0.79% | 131.3만 |
|---|
| 2026.09.03 | ₩125,237 | ₩126,800 | ₩123,768 | ₩125,037 | -0.16% | 255.6만 |
|---|
| 2026.09.02 | ₩124,476 | ₩125,037 | ₩123,488 | ₩123,969 | -0.41% | 179만 |
|---|
| 2026.09.01 | ₩125,411 | ₩126,226 | ₩123,261 | ₩123,354 | -1.64% | 407.2만 |
|---|
| 2026.08.31 | ₩127,374 | ₩127,775 | ₩126,319 | ₩126,466 | -0.71% | 157.4만 |
|---|
| 2026.08.28 | ₩128,029 | ₩129,885 | ₩127,388 | ₩128,763 | +0.57% | 150.9만 |
|---|
| 2026.08.27 | ₩129,525 | ₩129,525 | ₩127,481 | ₩127,722 | -1.39% | 188.7만 |
|---|
| 2026.08.26 | ₩130,833 | ₩131,661 | ₩129,845 | ₩129,965 | -0.66% | 108.4만 |
|---|
| 2026.08.25 | ₩131,822 | ₩131,969 | ₩129,725 | ₩131,101 | -0.55% | 156.2만 |
|---|
| 2026.08.24 | ₩130,833 | ₩132,369 | ₩130,019 | ₩130,633 | -0.15% | 130만 |
|---|
| 2026.08.21 | ₩130,059 | ₩131,034 | ₩129,017 | ₩130,206 | +0.11% | 302.5만 |
|---|
| 2026.08.20 | ₩129,231 | ₩130,780 | ₩128,429 | ₩129,204 | -0.02% | 171만 |
|---|
| 2026.08.19 | ₩131,621 | ₩134,773 | ₩131,301 | ₩132,570 | +0.72% | 239.9만 |
|---|
| 2026.08.18 | ₩130,980 | ₩131,515 | ₩128,523 | ₩128,590 | -1.83% | 112.9만 |
|---|
| 2026.08.17 | ₩131,394 | ₩132,116 | ₩129,498 | ₩130,673 | -0.55% | 117.4만 |
|---|
| 2026.08.14 | ₩132,610 | ₩133,064 | ₩131,515 | ₩131,929 | -0.51% | 123.4만 |
|---|
| 2026.08.13 | ₩132,423 | ₩133,718 | ₩131,648 | ₩132,930 | +0.38% | 124.2만 |
|---|
| 2026.08.12 | ₩134,573 | ₩134,573 | ₩130,406 | ₩131,114 | -2.57% | 200.9만 |
|---|
| 2026.08.11 | ₩131,969 | ₩134,359 | ₩131,728 | ₩134,226 | +1.71% | 77.8만 |
|---|
| 2026.08.10 | ₩133,785 | ₩133,972 | ₩130,833 | ₩131,408 | -1.78% | 137.3만 |
|---|
| 2026.08.07 | ₩132,543 | ₩135,481 | ₩132,222 | ₩135,081 | +1.91% | 163.5만 |
|---|
| 2026.08.06 | ₩134,600 | ₩134,600 | ₩131,007 | ₩131,515 | -2.29% | 151.3만 |
|---|
| 2026.08.05 | ₩132,917 | ₩135,254 | ₩131,875 | ₩134,733 | +1.37% | 167.8만 |
|---|
| 2026.08.04 | ₩130,286 | ₩133,184 | ₩129,712 | ₩132,877 | +1.99% | 200.2만 |
|---|
| 2026.08.03 | ₩127,802 | ₩130,740 | ₩127,695 | ₩129,565 | +1.38% | 178만 |
|---|
| 2026.07.31 | ₩127,601 | ₩127,601 | ₩125,451 | ₩125,999 | -1.26% | 137.3만 |
|---|
| 2026.07.30 | ₩129,404 | ₩130,139 | ₩126,212 | ₩127,508 | -1.47% | 135.6만 |
|---|
| 2026.07.29 | ₩131,528 | ₩133,117 | ₩128,790 | ₩128,990 | -1.93% | 374.6만 |
|---|
| 2026.07.28 | ₩132,930 | ₩135,094 | ₩132,703 | ₩133,999 | +0.80% | 166.7만 |
|---|
| 2026.07.27 | ₩131,341 | ₩133,398 | ₩130,313 | ₩130,860 | -0.37% | 115.7만 |
|---|
| 2026.07.24 | ₩126,653 | ₩130,566 | ₩126,025 | ₩129,671 | +2.38% | 201.3만 |
|---|
| 2026.07.23 | ₩125,705 | ₩126,519 | ₩124,316 | ₩126,266 | +0.45% | 231.5만 |
|---|
| 2026.07.22 | ₩127,722 | ₩129,057 | ₩126,266 | ₩127,468 | -0.20% | 139.8만 |
|---|
| 2026.07.21 | ₩127,535 | ₩127,615 | ₩125,838 | ₩126,787 | -0.59% | 185.7만 |
|---|
| 2026.07.20 | ₩130,873 | ₩130,873 | ₩126,974 | ₩127,428 | -2.63% | 174.1만 |
|---|
| 2026.07.17 | ₩133,251 | ₩135,935 | ₩129,685 | ₩129,992 | -2.45% | 189.2만 |
|---|
| 2026.07.16 | ₩130,339 | ₩133,999 | ₩130,339 | ₩133,812 | +2.66% | 136.6만 |
|---|
| 2026.07.15 | ₩129,765 | ₩131,728 | ₩129,712 | ₩130,807 | +0.80% | 183.2만 |
|---|
| 2026.07.14 | ₩130,873 | ₩131,715 | ₩128,336 | ₩129,725 | -0.88% | 343.5만 |
|---|
| 2026.07.13 | ₩130,366 | ₩131,822 | ₩128,189 | ₩128,616 | -1.34% | 168.4만 |
|---|
| 2026.07.10 | ₩130,072 | ₩132,316 | ₩130,059 | ₩130,566 | +0.38% | 135.7만 |
|---|
| 2026.07.09 | ₩128,656 | ₩130,419 | ₩128,002 | ₩129,404 | +0.58% | 191.6만 |
|---|
| 2026.07.08 | ₩131,969 | ₩132,009 | ₩127,802 | ₩128,095 | -2.93% | 455.1만 |
|---|
| 2026.07.07 | ₩135,388 | ₩136,403 | ₩133,157 | ₩133,384 | -1.48% | 213.8만 |
|---|
| 2026.07.06 | ₩137,445 | ₩137,725 | ₩134,119 | ₩135,308 | -1.55% | 190.3만 |
|---|
| 2026.07.02 | ₩137,097 | ₩137,819 | ₩135,040 | ₩137,431 | +0.24% | 148.4만 |
|---|
| 2026.07.01 | ₩138,900 | ₩140,369 | ₩136,309 | ₩136,416 | -1.79% | 198.7만 |
|---|
| 2026.06.30 | ₩139,675 | ₩140,182 | ₩138,259 | ₩139,541 | -0.10% | 152.9만 |
|---|
| 2026.06.29 | ₩139,488 | ₩139,488 | ₩137,004 | ₩138,860 | -0.45% | 244만 |
|---|
| 2026.06.26 | ₩139,822 | ₩140,690 | ₩138,994 | ₩140,102 | +0.20% | 173.4만 |
|---|
| 2026.06.25 | ₩138,553 | ₩142,079 | ₩137,899 | ₩139,234 | +0.49% | 227만 |
|---|
| 2026.06.24 | ₩131,929 | ₩139,568 | ₩131,635 | ₩137,992 | +4.60% | 568.9만 |
|---|
| 2026.06.23 | ₩129,525 | ₩131,328 | ₩129,070 | ₩129,992 | +0.36% | 92.9만 |
|---|
| 2026.06.22 | ₩131,661 | ₩132,583 | ₩129,912 | ₩130,005 | -1.26% | 212.7만 |
|---|
| 2026.06.18 | ₩130,005 | ₩133,959 | ₩129,738 | ₩132,556 | +1.96% | 344.1만 |
|---|
| 2026.06.17 | ₩131,408 | ₩134,052 | ₩127,628 | ₩127,935 | -2.64% | 654.9만 |
|---|
| 2026.06.16 | ₩129,952 | ₩132,449 | ₩129,952 | ₩131,234 | +0.99% | 220.4만 |
|---|
| 2026.06.15 | ₩131,688 | ₩133,478 | ₩129,618 | ₩129,671 | -1.53% | 277.2만 |
|---|
| 2026.06.12 | ₩130,206 | ₩131,247 | ₩129,084 | ₩129,484 | -0.55% | 285.5만 |
|---|
| 2026.06.11 | ₩125,812 | ₩130,580 | ₩125,411 | ₩130,540 | +3.76% | 208.6만 |
|---|
| 2026.06.10 | ₩127,802 | ₩128,242 | ₩124,663 | ₩124,997 | -2.19% | 222.1만 |
|---|
| 2026.06.09 | ₩124,236 | ₩128,857 | ₩124,236 | ₩128,576 | +3.49% | 416.9만 |
|---|
| 2026.06.08 | ₩123,608 | ₩124,863 | ₩122,967 | ₩123,608 | 0.00% | 105.2만 |
|---|
| 2026.06.05 | ₩123,728 | ₩125,144 | ₩123,488 | ₩124,075 | +0.28% | 267.4만 |
|---|
| 2026.06.04 | ₩125,064 | ₩125,972 | ₩123,835 | ₩124,716 | -0.28% | 188.6만 |
|---|
| 2026.06.03 | ₩123,568 | ₩124,823 | ₩122,873 | ₩123,488 | -0.06% | 200.7만 |
|---|
| 2026.06.02 | ₩124,329 | ₩124,903 | ₩122,980 | ₩124,543 | +0.17% | 172.6만 |
|---|
| 2026.06.01 | ₩125,785 | ₩125,785 | ₩123,140 | ₩124,236 | -1.23% | 296.1만 |
|---|
| 2026.05.29 | ₩124,449 | ₩126,092 | ₩123,474 | ₩124,289 | -0.13% | 199.5만 |
|---|
| 2026.05.28 | ₩123,661 | ₩124,837 | ₩122,513 | ₩124,449 | +0.64% | 174.5만 |
|---|
| 2026.05.27 | ₩124,209 | ₩127,815 | ₩123,768 | ₩124,970 | +0.61% | 235.6만 |
|---|
| 2026.05.26 | ₩122,539 | ₩123,474 | ₩121,912 | ₩122,994 | +0.37% | 234.5만 |
|---|
| 2026.05.22 | ₩122,072 | ₩122,072 | ₩119,989 | ₩121,498 | -0.47% | 157.2만 |
|---|
| 2026.05.21 | ₩118,813 | ₩121,805 | ₩117,344 | ₩121,297 | +2.09% | 336.4만 |
|---|
| 2026.05.20 | ₩116,035 | ₩120,523 | ₩114,339 | ₩120,389 | +3.75% | 453.1만 |
|---|
| 2026.05.19 | ₩115,928 | ₩116,222 | ₩113,498 | ₩115,167 | -0.66% | 273.8만 |
|---|
| 2026.05.18 | ₩116,022 | ₩118,640 | ₩116,022 | ₩116,877 | +0.74% | 274.5만 |
|---|
| 2026.05.15 | ₩118,613 | ₩119,080 | ₩115,461 | ₩115,461 | -2.66% | 191.4만 |
|---|
| 2026.05.14 | ₩119,574 | ₩120,776 | ₩119,054 | ₩119,454 | -0.10% | 91.9만 |
|---|
| 2026.05.13 | ₩120,202 | ₩120,630 | ₩117,691 | ₩118,827 | -1.14% | 171.6만 |
|---|
| 2026.05.12 | ₩122,339 | ₩122,967 | ₩119,922 | ₩120,670 | -1.36% | 247.7만 |
|---|
| 2026.05.11 | ₩124,075 | ₩124,529 | ₩122,192 | ₩122,192 | -1.52% | 126.8만 |
|---|
| 2026.05.08 | ₩125,024 | ₩125,451 | ₩123,421 | ₩124,209 | -0.65% | 223.1만 |
|---|
| 2026.05.07 | ₩127,187 | ₩128,563 | ₩123,969 | ₩124,115 | -2.42% | 200.1만 |
|---|
| 2026.05.06 | ₩126,479 | ₩128,376 | ₩126,479 | ₩127,307 | +0.65% | 286.6만 |
|---|
| 2026.05.05 | ₩122,820 | ₩124,583 | ₩122,032 | ₩123,955 | +0.92% | 162.6만 |
|---|
| 2026.05.04 | ₩126,212 | ₩126,226 | ₩121,818 | ₩121,912 | -3.41% | 197.9만 |
|---|
| 2026.05.01 | ₩128,990 | ₩129,551 | ₩126,613 | ₩126,666 | -1.80% | 188.2만 |
|---|
| 2026.04.30 | ₩127,588 | ₩129,284 | ₩127,494 | ₩128,696 | +0.87% | 187.5만 |
|---|
| 2026.04.29 | ₩130,540 | ₩130,914 | ₩126,867 | ₩127,027 | -2.69% | 185.2만 |
|---|
| 2026.04.28 | ₩132,890 | ₩134,106 | ₩130,406 | ₩130,780 | -1.59% | 136만 |
|---|
| 2026.04.27 | ₩132,970 | ₩134,306 | ₩131,995 | ₩132,703 | -0.20% | 171.7만 |
|---|
| 2026.04.24 | ₩134,373 | ₩134,894 | ₩132,783 | ₩132,890 | -1.10% | 153.7만 |
|---|
| 2026.04.23 | ₩133,144 | ₩134,974 | ₩132,369 | ₩134,667 | +1.14% | 131.8만 |
|---|
| 2026.04.22 | ₩135,161 | ₩135,575 | ₩133,077 | ₩133,251 | -1.41% | 146.4만 |
|---|
| 2026.04.21 | ₩137,217 | ₩137,885 | ₩133,772 | ₩133,772 | -2.51% | 353.4만 |
|---|
| 2026.04.20 | ₩131,261 | ₩133,665 | ₩130,566 | ₩133,571 | +1.76% | 222.4만 |
|---|
| 2026.04.17 | ₩127,762 | ₩133,237 | ₩127,388 | ₩130,753 | +2.34% | 432.7만 |
|---|
| 2026.04.16 | ₩125,972 | ₩126,920 | ₩124,903 | ₩125,024 | -0.75% | 129.2만 |
|---|
| 2026.04.15 | ₩127,535 | ₩127,535 | ₩125,104 | ₩125,464 | -1.62% | 192.8만 |
|---|
| 2026.04.14 | ₩127,334 | ₩128,670 | ₩126,893 | ₩127,681 | +0.27% | 216.7만 |
|---|
| 2026.04.13 | ₩125,277 | ₩127,321 | ₩123,982 | ₩127,227 | +1.56% | 104.1만 |
|---|
| 2026.04.10 | ₩126,359 | ₩126,800 | ₩124,676 | ₩125,905 | -0.36% | 127.7만 |
|---|
| 2026.04.09 | ₩124,129 | ₩127,401 | ₩123,394 | ₩126,413 | +1.84% | 206.1만 |
|---|
| 2026.04.08 | ₩123,541 | ₩126,800 | ₩123,541 | ₩124,850 | +1.06% | 437.1만 |
|---|
| 2026.04.07 | ₩120,576 | ₩120,576 | ₩117,731 | ₩118,666 | -1.58% | 184.1만 |
|---|
| 2026.04.06 | ₩119,815 | ₩122,099 | ₩119,254 | ₩122,045 | +1.86% | 137.7만 |
|---|
| 2026.04.02 | ₩119,214 | ₩122,713 | ₩118,052 | ₩120,536 | +1.11% | 330.7만 |
|---|
| 2026.04.01 | ₩121,645 | ₩122,740 | ₩120,282 | ₩121,564 | -0.07% | 252.9만 |
|---|
| 2026.03.31 | ₩119,521 | ₩122,620 | ₩118,292 | ₩120,937 | +1.18% | 578.4만 |
|---|
| 2026.03.30 | ₩120,162 | ₩120,603 | ₩117,438 | ₩117,638 | -2.10% | 250.7만 |
|---|
| 2026.03.27 | ₩119,815 | ₩120,897 | ₩118,479 | ₩118,746 | -0.89% | 181.6만 |
|---|
| 2026.03.26 | ₩121,364 | ₩123,461 | ₩120,523 | ₩120,643 | -0.59% | 236.4만 |
|---|
| 2026.03.25 | ₩123,207 | ₩123,862 | ₩119,401 | ₩122,633 | -0.47% | 253.1만 |
|---|
| 2026.03.24 | ₩120,443 | ₩122,927 | ₩120,029 | ₩121,805 | +1.13% | 160.5만 |
|---|
| 2026.03.23 | ₩121,311 | ₩123,595 | ₩120,656 | ₩122,032 | +0.59% | 390.3만 |
|---|
| 2026.03.20 | ₩120,803 | ₩121,204 | ₩116,957 | ₩117,892 | -2.41% | 265.4만 |
|---|
| 2026.03.19 | ₩121,070 | ₩121,698 | ₩119,428 | ₩121,057 | -0.01% | 302.1만 |
|---|
| 2026.03.18 | ₩125,064 | ₩125,398 | ₩121,845 | ₩122,019 | -2.43% | 302.7만 |
|---|
| 2026.03.17 | ₩126,079 | ₩127,080 | ₩125,344 | ₩125,852 | -0.18% | 190만 |
|---|
| 2026.03.16 | ₩125,264 | ₩126,226 | ₩124,676 | ₩125,918 | +0.52% | 185.3만 |
|---|
| 2026.03.13 | ₩125,037 | ₩125,718 | ₩123,822 | ₩124,316 | -0.58% | 271.6만 |
|---|
| 2026.03.12 | ₩126,079 | ₩126,306 | ₩123,474 | ₩123,728 | -1.86% | 237만 |
|---|
| 2026.03.11 | ₩128,937 | ₩129,177 | ₩127,067 | ₩127,361 | -1.22% | 203.9만 |
|---|
| 2026.03.10 | ₩130,419 | ₩131,969 | ₩128,456 | ₩129,351 | -0.82% | 380.2만 |
|---|
| 2026.03.09 | ₩129,017 | ₩131,207 | ₩126,252 | ₩130,687 | +1.29% | 412.1만 |
|---|
| 2026.03.06 | ₩132,543 | ₩132,810 | ₩130,179 | ₩131,461 | -0.82% | 338.7만 |
|---|
| 2026.03.05 | ₩136,616 | ₩137,485 | ₩133,732 | ₩134,333 | -1.67% | 197.4만 |
|---|
| 2026.03.04 | ₩138,900 | ₩138,900 | ₩136,229 | ₩137,792 | -0.80% | 206.8만 |
|---|
| 2026.03.03 | ₩137,258 | ₩139,515 | ₩134,960 | ₩138,486 | +0.90% | 264.7만 |
|---|
| 2026.03.02 | ₩141,384 | ₩141,384 | ₩138,940 | ₩140,182 | -0.85% | 265.5만 |
|---|
| 2026.02.27 | ₩142,560 | ₩144,536 | ₩141,678 | ₩143,602 | +0.73% | 241.2만 |
|---|
| 2026.02.26 | ₩142,493 | ₩143,802 | ₩141,157 | ₩143,228 | +0.52% | 219.4만 |
|---|
| 2026.02.25 | ₩147,087 | ₩147,087 | ₩140,343 | ₩142,146 | -3.36% | 390.2만 |
|---|
| 2026.02.24 | ₩146,513 | ₩148,784 | ₩146,420 | ₩147,114 | +0.41% | 140.2만 |
|---|
| 2026.02.23 | ₩148,089 | ₩148,557 | ₩144,390 | ₩146,366 | -1.16% | 190.2만 |
|---|
| 2026.02.20 | ₩147,261 | ₩150,320 | ₩146,673 | ₩148,129 | +0.59% | 159.3만 |
|---|
| 2026.02.19 | ₩149,198 | ₩149,932 | ₩146,860 | ₩147,314 | -1.26% | 209.7만 |
|---|
| 2026.02.18 | ₩150,320 | ₩151,802 | ₩149,051 | ₩149,719 | -0.40% | 156.6만 |
|---|
| 2026.02.17 | ₩151,575 | ₩152,643 | ₩147,435 | ₩150,119 | -0.96% | 244.4만 |
|---|
| 2026.02.13 | ₩150,974 | ₩153,151 | ₩150,613 | ₩151,682 | +0.47% | 281.3만 |
|---|
| 2026.02.12 | ₩151,989 | ₩153,939 | ₩150,119 | ₩150,119 | -1.23% | 369.1만 |
|---|
| 2026.02.11 | ₩148,543 | ₩150,774 | ₩148,089 | ₩150,653 | +1.42% | 304.8만 |
|---|
| 2026.02.10 | ₩145,899 | ₩150,680 | ₩145,899 | ₩150,213 | +2.96% | 264.1만 |
|---|
| 2026.02.09 | ₩145,672 | ₩146,807 | ₩144,229 | ₩144,804 | -0.60% | 157.1만 |
|---|
| 2026.02.06 | ₩145,044 | ₩147,675 | ₩143,628 | ₩145,899 | +0.59% | 616.1만 |
|---|
| 2026.02.05 | ₩145,204 | ₩145,912 | ₩143,869 | ₩144,496 | -0.49% | 405.1만 |
|---|
| 2026.02.04 | ₩141,358 | ₩146,286 | ₩141,358 | ₩145,231 | +2.74% | 621.8만 |
|---|
| 2026.02.03 | ₩136,777 | ₩144,643 | ₩136,309 | ₩140,356 | +2.62% | 678.5만 |
|---|
| 2026.02.02 | ₩136,336 | ₩137,832 | ₩135,027 | ₩137,137 | +0.59% | 210만 |
|---|
| 2026.01.30 | ₩137,044 | ₩137,258 | ₩134,613 | ₩136,269 | -0.57% | 377.9만 |
|---|
| 2026.01.29 | ₩137,605 | ₩140,102 | ₩136,723 | ₩138,206 | +0.44% | 416.7만 |
|---|
| 2026.01.28 | ₩137,578 | ₩140,423 | ₩137,044 | ₩137,805 | +0.17% | 269.3만 |
|---|
| 2026.01.27 | ₩139,461 | ₩139,461 | ₩137,244 | ₩137,952 | -1.08% | 176.8만 |
|---|
| 2026.01.26 | ₩140,623 | ₩141,238 | ₩139,074 | ₩139,662 | -0.68% | 216.6만 |
|---|
| 2026.01.23 | ₩142,907 | ₩142,987 | ₩139,728 | ₩140,490 | -1.69% | 281.9만 |
|---|
| 2026.01.22 | ₩144,910 | ₩146,660 | ₩142,333 | ₩142,960 | -1.35% | 304만 |
|---|
| 2026.01.21 | ₩141,358 | ₩146,219 | ₩141,104 | ₩144,496 | +2.22% | 398.3만 |
|---|
| 2026.01.20 | ₩140,663 | ₩143,401 | ₩140,597 | ₩140,917 | +0.18% | 420.3만 |
|---|
| 2026.01.16 | ₩145,672 | ₩146,927 | ₩143,241 | ₩144,136 | -1.05% | 374.4만 |
|---|
| 2026.01.15 | ₩144,804 | ₩146,326 | ₩143,735 | ₩146,126 | +0.91% | 336.1만 |
|---|
| 2026.01.14 | ₩144,269 | ₩146,139 | ₩142,867 | ₩144,189 | -0.06% | 314.3만 |
|---|
| 2026.01.13 | ₩144,630 | ₩145,658 | ₩143,642 | ₩145,485 | +0.59% | 241.3만 |
|---|
| 2026.01.12 | ₩142,119 | ₩145,111 | ₩141,304 | ₩144,096 | +1.39% | 451.3만 |
|---|
| 2026.01.09 | ₩136,576 | ₩143,121 | ₩136,576 | ₩142,894 | +4.63% | 640.7만 |
|---|
| 2026.01.08 | ₩128,323 | ₩135,308 | ₩127,668 | ₩134,453 | +4.78% | 509.9만 |
|---|
| 2026.01.07 | ₩133,184 | ₩134,092 | ₩128,937 | ₩129,004 | -3.14% | 610.8만 |
|---|
| 2026.01.06 | ₩130,219 | ₩132,449 | ₩128,883 | ₩132,196 | +1.52% | 235.3만 |
|---|
| 2026.01.05 | ₩129,885 | ₩132,890 | ₩129,551 | ₩131,247 | +1.05% | 195.8만 |
|---|
| 2026.01.02 | ₩129,164 | ₩130,700 | ₩127,975 | ₩130,206 | +0.81% | 150.2만 |
|---|
| 2025.12.31 | ₩129,591 | ₩129,899 | ₩128,576 | ₩128,616 | -0.75% | 105만 |
|---|
| 2025.12.30 | ₩130,032 | ₩130,433 | ₩129,324 | ₩129,939 | -0.07% | 103.3만 |
|---|
| 2025.12.29 | ₩130,780 | ₩131,288 | ₩129,618 | ₩130,366 | -0.32% | 189.9만 |
|---|
| 2025.12.26 | ₩130,900 | ₩130,994 | ₩129,992 | ₩130,954 | +0.04% | 74.4만 |
|---|
| 2025.12.24 | ₩129,645 | ₩131,234 | ₩129,484 | ₩130,967 | +1.02% | 123.2만 |
|---|
| 2025.12.23 | ₩130,513 | ₩130,767 | ₩129,111 | ₩129,685 | -0.63% | 272.8만 |
|---|
| 2025.12.22 | ₩131,221 | ₩131,715 | ₩130,366 | ₩130,593 | -0.48% | 142.9만 |
|---|
| 2025.12.19 | ₩132,463 | ₩132,757 | ₩130,219 | ₩131,127 | -1.01% | 306.2만 |
|---|
| 2025.12.18 | ₩135,161 | ₩136,189 | ₩133,197 | ₩133,411 | -1.29% | 249.8만 |
|---|
| 2025.12.17 | ₩132,837 | ₩135,121 | ₩132,476 | ₩133,384 | +0.41% | 303.4만 |
|---|
| 2025.12.16 | ₩136,496 | ₩136,897 | ₩133,919 | ₩134,947 | -1.14% | 188.9만 |
|---|
| 2025.12.15 | ₩137,792 | ₩138,059 | ₩135,775 | ₩136,616 | -0.85% | 168.6만 |
|---|
| 2025.12.12 | ₩137,672 | ₩138,299 | ₩136,149 | ₩136,937 | -0.53% | 167.7만 |
|---|
| 2025.12.11 | ₩136,803 | ₩139,501 | ₩136,803 | ₩137,324 | +0.38% | 212만 |
|---|
| 2025.12.10 | ₩132,690 | ₩136,950 | ₩132,409 | ₩136,456 | +2.84% | 330.5만 |
|---|
| 2025.12.09 | ₩133,024 | ₩134,386 | ₩132,009 | ₩132,236 | -0.59% | 220.2만 |
|---|
| 2025.12.08 | ₩136,977 | ₩136,977 | ₩134,159 | ₩134,346 | -1.92% | 239만 |
|---|
| 2025.12.05 | ₩137,885 | ₩139,101 | ₩137,111 | ₩137,177 | -0.51% | 182.5만 |
|---|
| 2025.12.04 | ₩140,650 | ₩141,505 | ₩137,792 | ₩138,019 | -1.87% | 270.2만 |
|---|
| 2025.12.03 | ₩138,660 | ₩141,518 | ₩138,299 | ₩141,024 | +1.70% | 198.8만 |
|---|
| 2025.12.02 | ₩138,566 | ₩139,087 | ₩137,017 | ₩138,179 | -0.28% | 172만 |
|---|
| 2025.12.01 | ₩136,897 | ₩140,196 | ₩136,750 | ₩138,420 | +1.11% | 194.8만 |
|---|
| 2025.11.28 | ₩139,034 | ₩139,061 | ₩138,152 | ₩138,780 | -0.18% | 67.7만 |
|---|
| 2025.11.26 | ₩136,710 | ₩139,755 | ₩136,296 | ₩138,753 | +1.49% | 210.1만 |
|---|
| 2025.11.25 | ₩131,808 | ₩137,538 | ₩131,381 | ₩137,017 | +3.95% | 290.8만 |
|---|
| 2025.11.24 | ₩131,488 | ₩131,848 | ₩129,444 | ₩130,820 | -0.51% | 230.5만 |
|---|
| 2025.11.21 | ₩126,186 | ₩132,677 | ₩126,186 | ₩131,501 | +4.21% | 479.1만 |
|---|
| 2025.11.20 | ₩126,386 | ₩127,187 | ₩124,770 | ₩125,251 | -0.90% | 194.3만 |
|---|
| 2025.11.19 | ₩126,239 | ₩126,666 | ₩124,743 | ₩125,304 | -0.74% | 129.6만 |
|---|
| 2025.11.18 | ₩123,995 | ₩126,146 | ₩123,207 | ₩125,291 | +1.04% | 245.6만 |
|---|
| 2025.11.17 | ₩129,137 | ₩129,418 | ₩125,504 | ₩125,665 | -2.69% | 243.9만 |
|---|
| 2025.11.14 | ₩130,219 | ₩131,902 | ₩129,471 | ₩129,698 | -0.40% | 218.7만 |
|---|
| 2025.11.13 | ₩131,915 | ₩133,478 | ₩130,473 | ₩130,606 | -0.99% | 176만 |
|---|
| 2025.11.12 | ₩133,077 | ₩134,586 | ₩132,490 | ₩132,797 | -0.21% | 185.6만 |
|---|
| 2025.11.11 | ₩132,116 | ₩133,638 | ₩132,009 | ₩133,197 | +0.82% | 143.4만 |
|---|
| 2025.11.10 | ₩131,995 | ₩132,463 | ₩130,459 | ₩132,009 | +0.01% | 178.4만 |
|---|
| 2025.11.07 | ₩129,899 | ₩131,795 | ₩129,885 | ₩131,795 | +1.46% | 165.1만 |
|---|
| 2025.11.06 | ₩131,288 | ₩131,715 | ₩130,259 | ₩130,606 | -0.52% | 200.1만 |
|---|
| 2025.11.05 | ₩131,434 | ₩132,730 | ₩130,206 | ₩131,274 | -0.12% | 415.2만 |
|---|
| 2025.11.04 | ₩130,847 | ₩132,717 | ₩130,433 | ₩132,009 | +0.89% | 224.5만 |
|---|
| 2025.11.03 | ₩133,104 | ₩133,478 | ₩131,101 | ₩131,822 | -0.96% | 207.9만 |
|---|
| 2025.10.31 | ₩133,558 | ₩134,453 | ₩132,823 | ₩134,119 | +0.42% | 163.4만 |
|---|
| 2025.10.30 | ₩133,892 | ₩136,657 | ₩133,732 | ₩133,879 | -0.01% | 215.1만 |
|---|
| 2025.10.29 | ₩137,872 | ₩138,673 | ₩133,665 | ₩134,453 | -2.48% | 361.6만 |
|---|
| 2025.10.28 | ₩136,002 | ₩139,955 | ₩135,414 | ₩138,566 | +1.89% | 309.2만 |
|---|
| 2025.10.27 | ₩139,595 | ₩140,423 | ₩138,700 | ₩139,114 | -0.34% | 123.4만 |
|---|
| 2025.10.24 | ₩141,665 | ₩141,665 | ₩138,820 | ₩138,860 | -1.98% | 156.3만 |
|---|
| 2025.10.23 | ₩138,820 | ₩140,036 | ₩137,845 | ₩139,488 | +0.48% | 99.8만 |
|---|
| 2025.10.22 | ₩140,770 | ₩141,344 | ₩138,660 | ₩138,660 | -1.50% | 217.2만 |
|---|
| 2025.10.21 | ₩136,683 | ₩141,905 | ₩136,015 | ₩141,171 | +3.28% | 312.3만 |
|---|
| 2025.10.20 | ₩139,154 | ₩139,889 | ₩138,166 | ₩138,740 | -0.30% | 144.5만 |
|---|
| 2025.10.17 | ₩136,897 | ₩138,299 | ₩136,603 | ₩138,233 | +0.98% | 127.7만 |
|---|
| 2025.10.16 | ₩138,233 | ₩138,486 | ₩135,909 | ₩137,271 | -0.70% | 171.8만 |
|---|
| 2025.10.15 | ₩138,620 | ₩139,929 | ₩137,765 | ₩138,046 | -0.41% | 163.2만 |
|---|
| 2025.10.14 | ₩132,904 | ₩138,526 | ₩132,583 | ₩138,086 | +3.90% | 321.6만 |
|---|
| 2025.10.13 | ₩134,012 | ₩134,480 | ₩133,077 | ₩133,879 | -0.10% | 360만 |
|---|
| 2025.10.10 | ₩135,748 | ₩136,429 | ₩133,224 | ₩133,344 | -1.77% | 417.4만 |
|---|