시장 데이터를 불러오는 중
전체 종목
iShares U.S. Telecommunications ETF 과거 주가
iShares U.S. Telecommunications ETF · IYZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Telecommunications ETF · IYZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,484 | ₩57,820 | ₩56,814 | ₩57,216 | -0.47% | 77.5만 |
| 2026.10.08 | ₩58,262 | ₩58,477 | ₩57,484 | ₩57,645 | -1.06% | 64.4만 |
| 2026.10.07 | ₩58,691 | ₩58,946 | ₩58,410 | ₩58,731 | +0.07% | 37.5만 |
| 2026.10.06 | ₩57,927 | ₩59,254 | ₩57,927 | ₩59,228 | +2.25% | 54.1만 |
| 2026.10.05 | ₩57,109 | ₩57,565 | ₩56,894 | ₩57,565 | +0.80% | 54.6만 |
| 2026.10.02 | ₩56,492 | ₩57,163 | ₩56,050 | ₩57,082 | +1.04% | 60.3만 |
| 2026.10.01 | ₩55,553 | ₩56,009 | ₩55,031 | ₩55,795 | +0.43% | 180.2만 |
| 2026.09.30 | ₩55,513 | ₩55,540 | ₩55,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,218 |
| -0.53% |
| 31.3만 |
| 2026.09.29 | ₩55,460 | ₩55,674 | ₩55,084 | ₩55,218 | -0.44% | 34.7만 |
|---|
| 2026.09.28 | ₩55,486 | ₩55,781 | ₩55,031 | ₩55,205 | -0.51% | 32.2만 |
|---|
| 2026.09.25 | ₩55,701 | ₩56,170 | ₩55,647 | ₩55,755 | +0.10% | 31.7만 |
|---|
| 2026.09.24 | ₩55,218 | ₩55,808 | ₩55,044 | ₩55,634 | +0.75% | 37만 |
|---|
| 2026.09.23 | ₩55,835 | ₩55,942 | ₩55,433 | ₩55,433 | -0.72% | 24.1만 |
|---|
| 2026.09.22 | ₩56,787 | ₩56,787 | ₩55,741 | ₩55,996 | -1.39% | 47.6만 |
|---|
| 2026.09.21 | ₩56,760 | ₩56,961 | ₩56,412 | ₩56,921 | +0.28% | 103만 |
|---|
| 2026.09.18 | ₩56,371 | ₩56,546 | ₩55,755 | ₩56,197 | -0.31% | 42.4만 |
|---|
| 2026.09.17 | ₩57,082 | ₩57,350 | ₩56,358 | ₩56,425 | -1.15% | 61.5만 |
|---|
| 2026.09.16 | ₩56,935 | ₩57,458 | ₩55,862 | ₩56,412 | -0.92% | 41.2만 |
|---|
| 2026.09.15 | ₩56,693 | ₩57,136 | ₩56,693 | ₩56,747 | +0.09% | 125.8만 |
|---|
| 2026.09.14 | ₩56,814 | ₩57,391 | ₩56,814 | ₩56,841 | +0.05% | 67.9만 |
|---|
| 2026.09.11 | ₩57,136 | ₩58,048 | ₩57,136 | ₩58,007 | +1.53% | 387.5만 |
|---|
| 2026.09.10 | ₩56,318 | ₩57,364 | ₩56,318 | ₩56,519 | +0.36% | 52.6만 |
|---|
| 2026.09.09 | ₩57,712 | ₩58,007 | ₩56,814 | ₩56,841 | -1.51% | 45만 |
|---|
| 2026.09.08 | ₩57,484 | ₩58,115 | ₩57,310 | ₩57,887 | +0.70% | 36.1만 |
|---|
| 2026.09.04 | ₩57,551 | ₩57,753 | ₩57,176 | ₩57,243 | -0.54% | 38만 |
|---|
| 2026.09.03 | ₩57,404 | ₩57,511 | ₩56,774 | ₩57,216 | -0.33% | 61.8만 |
|---|
| 2026.09.02 | ₩57,176 | ₩57,444 | ₩57,055 | ₩57,256 | +0.14% | 52만 |
|---|
| 2026.09.01 | ₩57,417 | ₩57,726 | ₩56,988 | ₩57,109 | -0.54% | 138.1만 |
|---|
| 2026.08.31 | ₩57,592 | ₩57,927 | ₩57,538 | ₩57,820 | +0.40% | 27.8만 |
|---|
| 2026.08.28 | ₩58,208 | ₩58,262 | ₩57,659 | ₩57,726 | -0.83% | 61.4만 |
|---|
| 2026.08.27 | ₩58,758 | ₩58,758 | ₩58,074 | ₩58,182 | -0.98% | 51.3만 |
|---|
| 2026.08.26 | ₩57,820 | ₩58,852 | ₩57,820 | ₩58,638 | +1.41% | 42만 |
|---|
| 2026.08.25 | ₩57,686 | ₩57,927 | ₩57,458 | ₩57,873 | +0.33% | 45만 |
|---|
| 2026.08.24 | ₩56,988 | ₩57,632 | ₩56,801 | ₩57,122 | +0.24% | 55.6만 |
|---|
| 2026.08.21 | ₩57,431 | ₩57,846 | ₩57,176 | ₩57,712 | +0.49% | 73.5만 |
|---|
| 2026.08.20 | ₩57,163 | ₩57,538 | ₩57,015 | ₩57,069 | -0.16% | 95.2만 |
|---|
| 2026.08.19 | ₩58,302 | ₩58,302 | ₩57,431 | ₩57,458 | -1.45% | 158.5만 |
|---|
| 2026.08.18 | ₩58,262 | ₩58,410 | ₩57,605 | ₩57,846 | -0.71% | 82.6만 |
|---|
| 2026.08.17 | ₩58,651 | ₩59,335 | ₩58,651 | ₩58,959 | +0.53% | 123.7만 |
|---|
| 2026.08.14 | ₩58,866 | ₩59,107 | ₩58,423 | ₩58,745 | -0.21% | 66.3만 |
|---|
| 2026.08.13 | ₩58,705 | ₩59,536 | ₩58,597 | ₩58,866 | +0.27% | 78.8만 |
|---|
| 2026.08.12 | ₩59,281 | ₩60,193 | ₩59,147 | ₩60,059 | +1.31% | 104.7만 |
|---|
| 2026.08.11 | ₩58,436 | ₩58,664 | ₩57,954 | ₩58,544 | +0.18% | 91.8만 |
|---|
| 2026.08.10 | ₩58,839 | ₩58,879 | ₩58,034 | ₩58,249 | -1.00% | 85.5만 |
|---|
| 2026.08.07 | ₩58,973 | ₩58,973 | ₩58,061 | ₩58,463 | -0.86% | 147만 |
|---|
| 2026.08.06 | ₩57,605 | ₩58,758 | ₩57,458 | ₩58,195 | +1.02% | 104만 |
|---|
| 2026.08.05 | ₩58,115 | ₩58,664 | ₩57,283 | ₩57,618 | -0.85% | 218.8만 |
|---|
| 2026.08.04 | ₩57,243 | ₩58,168 | ₩56,988 | ₩58,128 | +1.55% | 205.4만 |
|---|
| 2026.08.03 | ₩55,031 | ₩56,251 | ₩54,601 | ₩56,143 | +2.02% | 143.9만 |
|---|
| 2026.07.31 | ₩54,749 | ₩55,419 | ₩54,373 | ₩55,165 | +0.76% | 105만 |
|---|
| 2026.07.30 | ₩53,582 | ₩54,213 | ₩53,582 | ₩54,159 | +1.08% | 90.9만 |
|---|
| 2026.07.29 | ₩54,749 | ₩54,762 | ₩53,194 | ₩53,247 | -2.74% | 70.7만 |
|---|
| 2026.07.28 | ₩53,944 | ₩54,803 | ₩53,609 | ₩54,695 | +1.39% | 72.3만 |
|---|
| 2026.07.27 | ₩54,508 | ₩54,722 | ₩53,797 | ₩54,414 | -0.17% | 46.2만 |
|---|
| 2026.07.24 | ₩53,824 | ₩54,347 | ₩53,690 | ₩54,213 | +0.72% | 93.4만 |
|---|
| 2026.07.23 | ₩54,132 | ₩55,111 | ₩53,985 | ₩54,226 | +0.17% | 96.1만 |
|---|
| 2026.07.22 | ₩54,829 | ₩55,285 | ₩54,642 | ₩54,655 | -0.32% | 61.7만 |
|---|
| 2026.07.21 | ₩54,467 | ₩54,816 | ₩54,146 | ₩54,749 | +0.52% | 63.3만 |
|---|
| 2026.07.20 | ₩53,971 | ₩54,266 | ₩53,649 | ₩53,663 | -0.57% | 59.9만 |
|---|
| 2026.07.17 | ₩53,113 | ₩54,293 | ₩53,113 | ₩53,783 | +1.26% | 111.5만 |
|---|
| 2026.07.16 | ₩53,971 | ₩54,186 | ₩53,328 | ₩53,676 | -0.55% | 100.9만 |
|---|
| 2026.07.15 | ₩55,902 | ₩55,996 | ₩53,837 | ₩54,373 | -2.73% | 118.2만 |
|---|
| 2026.07.14 | ₩56,251 | ₩56,452 | ₩55,701 | ₩55,714 | -0.95% | 72.3만 |
|---|
| 2026.07.13 | ₩56,318 | ₩56,693 | ₩55,714 | ₩55,835 | -0.86% | 110.2만 |
|---|
| 2026.07.10 | ₩55,795 | ₩56,693 | ₩55,781 | ₩56,640 | +1.51% | 135.2만 |
|---|
| 2026.07.09 | ₩55,580 | ₩56,345 | ₩55,473 | ₩56,090 | +0.92% | 97.6만 |
|---|
| 2026.07.08 | ₩54,132 | ₩55,044 | ₩54,132 | ₩54,977 | +1.56% | 102.4만 |
|---|
| 2026.07.07 | ₩55,138 | ₩55,473 | ₩54,306 | ₩54,347 | -1.43% | 84만 |
|---|
| 2026.07.06 | ₩55,124 | ₩55,768 | ₩55,071 | ₩55,285 | +0.29% | 147.7만 |
|---|
| 2026.07.02 | ₩56,197 | ₩56,331 | ₩53,985 | ₩54,709 | -2.65% | 170.9만 |
|---|
| 2026.07.01 | ₩56,264 | ₩56,479 | ₩55,808 | ₩56,050 | -0.38% | 225.9만 |
|---|
| 2026.06.30 | ₩56,452 | ₩56,988 | ₩56,452 | ₩56,733 | +0.50% | 171.5만 |
|---|
| 2026.06.29 | ₩56,653 | ₩57,028 | ₩55,500 | ₩56,948 | +0.52% | 135.9만 |
|---|
| 2026.06.26 | ₩55,111 | ₩55,688 | ₩54,789 | ₩55,285 | +0.32% | 137.4만 |
|---|
| 2026.06.25 | ₩56,184 | ₩56,184 | ₩55,098 | ₩55,728 | -0.81% | 469.6만 |
|---|
| 2026.06.24 | ₩56,291 | ₩56,653 | ₩55,486 | ₩55,647 | -1.14% | 137.3만 |
|---|
| 2026.06.23 | ₩55,057 | ₩56,626 | ₩55,031 | ₩56,318 | +2.29% | 90.1만 |
|---|
| 2026.06.22 | ₩55,902 | ₩56,412 | ₩55,701 | ₩56,130 | +0.41% | 159.8만 |
|---|
| 2026.06.18 | ₩56,586 | ₩56,707 | ₩55,728 | ₩55,781 | -1.42% | 77.6만 |
|---|
| 2026.06.17 | ₩56,693 | ₩56,908 | ₩55,929 | ₩56,103 | -1.04% | 89.2만 |
|---|
| 2026.06.16 | ₩57,833 | ₩58,007 | ₩56,747 | ₩56,881 | -1.65% | 85.9만 |
|---|
| 2026.06.15 | ₩59,067 | ₩59,067 | ₩57,913 | ₩58,007 | -1.79% | 175.6만 |
|---|
| 2026.06.12 | ₩58,262 | ₩58,785 | ₩57,538 | ₩58,678 | +0.71% | 500.1만 |
|---|
| 2026.06.11 | ₩56,733 | ₩58,208 | ₩56,599 | ₩57,940 | +2.13% | 157.5만 |
|---|
| 2026.06.10 | ₩56,318 | ₩57,109 | ₩56,050 | ₩56,546 | +0.40% | 169.7만 |
|---|
| 2026.06.09 | ₩57,538 | ₩57,659 | ₩55,272 | ₩56,304 | -2.14% | 227.4만 |
|---|
| 2026.06.08 | ₩57,538 | ₩58,141 | ₩57,015 | ₩57,323 | -0.37% | 174.7만 |
|---|
| 2026.06.05 | ₩58,785 | ₩58,839 | ₩56,935 | ₩57,096 | -2.87% | 102.1만 |
|---|
| 2026.06.04 | ₩59,174 | ₩59,616 | ₩58,758 | ₩59,456 | +0.48% | 190.5만 |
|---|
| 2026.06.03 | ₩61,065 | ₩61,199 | ₩59,791 | ₩59,791 | -2.09% | 111.9만 |
|---|
| 2026.06.02 | ₩59,885 | ₩61,775 | ₩59,885 | ₩61,614 | +2.89% | 107.3만 |
|---|
| 2026.06.01 | ₩59,147 | ₩59,804 | ₩59,147 | ₩59,603 | +0.77% | 151.5만 |
|---|
| 2026.05.29 | ₩59,482 | ₩59,938 | ₩58,731 | ₩59,804 | +0.54% | 117.4만 |
|---|
| 2026.05.28 | ₩60,273 | ₩60,649 | ₩59,764 | ₩59,965 | -0.51% | 46.9만 |
|---|
| 2026.05.27 | ₩60,099 | ₩60,595 | ₩59,831 | ₩60,300 | +0.33% | 74.8만 |
|---|
| 2026.05.26 | ₩60,421 | ₩60,475 | ₩59,710 | ₩59,992 | -0.71% | 81.8만 |
|---|
| 2026.05.22 | ₩59,710 | ₩59,992 | ₩59,469 | ₩59,938 | +0.38% | 271.1만 |
|---|
| 2026.05.21 | ₩57,230 | ₩59,281 | ₩57,230 | ₩59,254 | +3.54% | 68.9만 |
|---|
| 2026.05.20 | ₩57,525 | ₩58,048 | ₩57,431 | ₩57,551 | +0.05% | 96.4만 |
|---|
| 2026.05.19 | ₩57,028 | ₩57,726 | ₩56,573 | ₩57,431 | +0.71% | 96.8만 |
|---|
| 2026.05.18 | ₩57,686 | ₩57,806 | ₩56,868 | ₩57,605 | -0.14% | 151.8만 |
|---|
| 2026.05.15 | ₩57,471 | ₩58,074 | ₩57,136 | ₩57,350 | -0.21% | 242.6만 |
|---|
| 2026.05.14 | ₩58,316 | ₩58,611 | ₩57,686 | ₩58,195 | -0.21% | 143.3만 |
|---|
| 2026.05.13 | ₩56,170 | ₩56,479 | ₩55,889 | ₩56,130 | -0.07% | 65.9만 |
|---|
| 2026.05.12 | ₩55,701 | ₩56,117 | ₩55,419 | ₩55,996 | +0.53% | 81.2만 |
|---|
| 2026.05.11 | ₩55,822 | ₩56,425 | ₩55,728 | ₩56,237 | +0.74% | 118.3만 |
|---|
| 2026.05.08 | ₩55,299 | ₩55,661 | ₩55,044 | ₩55,567 | +0.48% | 90.7만 |
|---|
| 2026.05.07 | ₩56,358 | ₩56,358 | ₩54,910 | ₩55,191 | -2.07% | 145만 |
|---|
| 2026.05.06 | ₩56,707 | ₩56,720 | ₩55,983 | ₩56,412 | -0.52% | 255.5만 |
|---|
| 2026.05.05 | ₩57,256 | ₩57,377 | ₩56,854 | ₩56,868 | -0.68% | 150.7만 |
|---|
| 2026.05.04 | ₩57,096 | ₩57,283 | ₩56,801 | ₩56,975 | -0.21% | 87.6만 |
|---|
| 2026.05.01 | ₩57,002 | ₩57,498 | ₩56,881 | ₩57,069 | +0.12% | 216.4만 |
|---|
| 2026.04.30 | ₩55,111 | ₩56,747 | ₩55,111 | ₩56,599 | +2.70% | 565.1만 |
|---|
| 2026.04.29 | ₩54,776 | ₩55,057 | ₩54,615 | ₩54,829 | +0.10% | 213.5만 |
|---|
| 2026.04.28 | ₩55,352 | ₩55,527 | ₩54,414 | ₩54,722 | -1.14% | 115만 |
|---|
| 2026.04.27 | ₩56,251 | ₩56,693 | ₩55,406 | ₩55,553 | -1.24% | 279.2만 |
|---|
| 2026.04.24 | ₩57,551 | ₩57,592 | ₩56,278 | ₩56,385 | -2.03% | 122.4만 |
|---|
| 2026.04.23 | ₩57,471 | ₩58,503 | ₩57,471 | ₩57,994 | +0.91% | 164만 |
|---|
| 2026.04.22 | ₩57,940 | ₩58,061 | ₩57,364 | ₩57,645 | -0.51% | 455.5만 |
|---|
| 2026.04.21 | ₩58,208 | ₩58,383 | ₩57,578 | ₩57,712 | -0.85% | 86.2만 |
|---|
| 2026.04.20 | ₩57,391 | ₩58,155 | ₩57,350 | ₩57,967 | +1.00% | 227만 |
|---|
| 2026.04.17 | ₩57,618 | ₩57,793 | ₩57,216 | ₩57,686 | +0.12% | 100.1만 |
|---|
| 2026.04.16 | ₩55,098 | ₩57,431 | ₩55,044 | ₩57,431 | +4.23% | 554.4만 |
|---|
| 2026.04.15 | ₩54,950 | ₩55,124 | ₩54,534 | ₩55,017 | +0.12% | 78.8만 |
|---|
| 2026.04.14 | ₩55,339 | ₩55,647 | ₩54,387 | ₩54,990 | -0.63% | 176.8만 |
|---|
| 2026.04.13 | ₩54,910 | ₩55,285 | ₩54,575 | ₩55,272 | +0.66% | 58.9만 |
|---|
| 2026.04.10 | ₩55,902 | ₩55,902 | ₩55,111 | ₩55,245 | -1.18% | 43.4만 |
|---|
| 2026.04.09 | ₩55,755 | ₩56,251 | ₩55,124 | ₩55,486 | -0.48% | 292.4만 |
|---|
| 2026.04.08 | ₩55,647 | ₩55,795 | ₩54,990 | ₩55,781 | +0.24% | 119.9만 |
|---|
| 2026.04.07 | ₩54,172 | ₩54,709 | ₩53,891 | ₩54,548 | +0.69% | 55.3만 |
|---|
| 2026.04.06 | ₩54,387 | ₩54,736 | ₩54,092 | ₩54,253 | -0.25% | 50만 |
|---|
| 2026.04.02 | ₩52,309 | ₩54,333 | ₩52,309 | ₩54,293 | +3.79% | 78.1만 |
|---|
| 2026.04.01 | ₩52,952 | ₩53,368 | ₩52,885 | ₩52,925 | -0.05% | 113.2만 |
|---|
| 2026.03.31 | ₩52,362 | ₩52,791 | ₩51,651 | ₩52,724 | +0.69% | 75.6만 |
|---|
| 2026.03.30 | ₩53,167 | ₩53,502 | ₩51,571 | ₩51,745 | -2.67% | 128.8만 |
|---|
| 2026.03.27 | ₩53,408 | ₩53,716 | ₩52,845 | ₩52,925 | -0.90% | 57.8만 |
|---|
| 2026.03.26 | ₩54,467 | ₩54,722 | ₩53,354 | ₩53,448 | -1.87% | 115.9만 |
|---|
| 2026.03.25 | ₩54,588 | ₩55,031 | ₩54,441 | ₩54,722 | +0.25% | 104.5만 |
|---|
| 2026.03.24 | ₩53,261 | ₩54,682 | ₩53,261 | ₩54,226 | +1.81% | 128.3만 |
|---|
| 2026.03.23 | ₩52,738 | ₩53,730 | ₩52,711 | ₩53,502 | +1.45% | 323만 |
|---|
| 2026.03.20 | ₩53,301 | ₩53,569 | ₩52,094 | ₩52,335 | -1.81% | 224.5만 |
|---|
| 2026.03.19 | ₩51,973 | ₩53,381 | ₩51,973 | ₩53,167 | +2.30% | 197.4만 |
|---|
| 2026.03.18 | ₩53,247 | ₩53,475 | ₩52,335 | ₩52,362 | -1.66% | 440.7만 |
|---|
| 2026.03.17 | ₩52,644 | ₩53,408 | ₩52,510 | ₩53,086 | +0.84% | 97.6만 |
|---|
| 2026.03.16 | ₩52,831 | ₩53,100 | ₩52,443 | ₩52,818 | -0.03% | 215.6만 |
|---|
| 2026.03.13 | ₩52,416 | ₩53,033 | ₩52,201 | ₩52,376 | -0.08% | 289.4만 |
|---|
| 2026.03.12 | ₩52,174 | ₩52,590 | ₩51,946 | ₩52,027 | -0.28% | 314.4만 |
|---|
| 2026.03.11 | ₩52,711 | ₩52,966 | ₩52,389 | ₩52,644 | -0.13% | 138.6만 |
|---|
| 2026.03.10 | ₩52,456 | ₩53,368 | ₩52,456 | ₩52,845 | +0.74% | 110.3만 |
|---|
| 2026.03.09 | ₩51,786 | ₩52,443 | ₩51,330 | ₩52,134 | +0.67% | 300.6만 |
|---|
| 2026.03.06 | ₩52,697 | ₩53,234 | ₩52,362 | ₩52,429 | -0.51% | 148.8만 |
|---|
| 2026.03.05 | ₩53,690 | ₩53,891 | ₩52,831 | ₩53,368 | -0.60% | 238.8만 |
|---|
| 2026.03.04 | ₩53,489 | ₩54,427 | ₩53,247 | ₩54,360 | +1.63% | 91.6만 |
|---|
| 2026.03.03 | ₩52,872 | ₩53,663 | ₩52,416 | ₩53,261 | +0.74% | 155.5만 |
|---|
| 2026.03.02 | ₩52,979 | ₩53,944 | ₩52,979 | ₩53,904 | +1.75% | 259.7만 |
|---|
| 2026.02.27 | ₩52,014 | ₩53,301 | ₩52,014 | ₩53,301 | +2.47% | 109만 |
|---|
| 2026.02.26 | ₩52,899 | ₩53,059 | ₩52,067 | ₩52,241 | -1.24% | 161.3만 |
|---|
| 2026.02.25 | ₩52,952 | ₩53,328 | ₩52,751 | ₩52,791 | -0.30% | 64.4만 |
|---|
| 2026.02.24 | ₩52,443 | ₩52,899 | ₩52,335 | ₩52,831 | +0.74% | 255.8만 |
|---|
| 2026.02.23 | ₩52,201 | ₩52,456 | ₩52,107 | ₩52,349 | +0.28% | 450.9만 |
|---|
| 2026.02.20 | ₩51,692 | ₩52,376 | ₩51,692 | ₩52,335 | +1.25% | 557.8만 |
|---|
| 2026.02.19 | ₩51,625 | ₩52,014 | ₩51,625 | ₩51,853 | +0.44% | 361.7만 |
|---|
| 2026.02.18 | ₩51,611 | ₩52,040 | ₩51,410 | ₩51,665 | +0.10% | 128.2만 |
|---|
| 2026.02.17 | ₩51,222 | ₩52,000 | ₩51,222 | ₩51,665 | +0.86% | 163.4만 |
|---|
| 2026.02.13 | ₩51,263 | ₩51,839 | ₩50,525 | ₩51,477 | +0.42% | 811.5만 |
|---|
| 2026.02.12 | ₩51,370 | ₩52,027 | ₩50,874 | ₩50,994 | -0.73% | 205.2만 |
|---|
| 2026.02.11 | ₩52,295 | ₩52,429 | ₩51,933 | ₩52,201 | -0.18% | 166.6만 |
|---|
| 2026.02.10 | ₩51,906 | ₩52,389 | ₩51,705 | ₩52,134 | +0.44% | 159.5만 |
|---|
| 2026.02.09 | ₩50,914 | ₩52,094 | ₩50,914 | ₩51,987 | +2.11% | 107.2만 |
|---|
| 2026.02.06 | ₩50,136 | ₩50,901 | ₩49,828 | ₩50,860 | +1.44% | 89.7만 |
|---|
| 2026.02.05 | ₩49,064 | ₩49,841 | ₩48,996 | ₩49,627 | +1.15% | 297만 |
|---|
| 2026.02.04 | ₩50,163 | ₩50,391 | ₩49,171 | ₩49,546 | -1.23% | 197.3만 |
|---|
| 2026.02.03 | ₩48,795 | ₩49,774 | ₩48,795 | ₩49,694 | +1.84% | 251.4만 |
|---|
| 2026.02.02 | ₩48,138 | ₩48,956 | ₩48,058 | ₩48,460 | +0.67% | 211.3만 |
|---|
| 2026.01.30 | ₩47,843 | ₩48,621 | ₩47,749 | ₩48,071 | +0.48% | 96만 |
|---|
| 2026.01.29 | ₩46,932 | ₩47,414 | ₩46,811 | ₩47,387 | +0.97% | 89만 |
|---|
| 2026.01.28 | ₩46,489 | ₩47,025 | ₩46,489 | ₩46,891 | +0.87% | 70.4만 |
|---|
| 2026.01.27 | ₩46,194 | ₩46,382 | ₩45,939 | ₩46,274 | +0.17% | 86.8만 |
|---|
| 2026.01.26 | ₩46,060 | ₩46,395 | ₩45,953 | ₩46,047 | -0.03% | 44.1만 |
|---|
| 2026.01.23 | ₩45,872 | ₩45,912 | ₩45,457 | ₩45,832 | -0.09% | 89.2만 |
|---|
| 2026.01.22 | ₩45,604 | ₩46,154 | ₩45,510 | ₩45,953 | +0.76% | 59만 |
|---|
| 2026.01.21 | ₩45,309 | ₩45,309 | ₩44,558 | ₩45,027 | -0.62% | 58.8만 |
|---|
| 2026.01.20 | ₩44,598 | ₩45,524 | ₩44,598 | ₩44,974 | +0.84% | 60.1만 |
|---|
| 2026.01.16 | ₩45,470 | ₩45,631 | ₩45,215 | ₩45,282 | -0.41% | 46.9만 |
|---|
| 2026.01.15 | ₩45,376 | ₩45,684 | ₩45,255 | ₩45,389 | +0.03% | 65.4만 |
|---|
| 2026.01.14 | ₩45,108 | ₩45,175 | ₩44,907 | ₩45,121 | +0.03% | 56.3만 |
|---|
| 2026.01.13 | ₩45,255 | ₩45,416 | ₩45,108 | ₩45,255 | 0.00% | 118.9만 |
|---|
| 2026.01.12 | ₩44,974 | ₩45,336 | ₩44,840 | ₩45,296 | +0.72% | 168.8만 |
|---|
| 2026.01.09 | ₩44,974 | ₩45,336 | ₩44,826 | ₩45,162 | +0.42% | 55.3만 |
|---|
| 2026.01.08 | ₩45,188 | ₩45,242 | ₩44,880 | ₩44,947 | -0.53% | 160.4만 |
|---|
| 2026.01.07 | ₩45,832 | ₩45,832 | ₩45,229 | ₩45,255 | -1.26% | 60.9만 |
|---|
| 2026.01.06 | ₩45,765 | ₩45,979 | ₩45,389 | ₩45,966 | +0.44% | 75.8만 |
|---|
| 2026.01.05 | ₩45,872 | ₩45,872 | ₩45,403 | ₩45,752 | -0.26% | 211.6만 |
|---|
| 2026.01.02 | ₩45,752 | ₩45,845 | ₩45,322 | ₩45,658 | -0.21% | 246.2만 |
|---|
| 2025.12.31 | ₩45,644 | ₩45,725 | ₩45,457 | ₩45,457 | -0.41% | 296.2만 |
|---|
| 2025.12.30 | ₩45,564 | ₩45,792 | ₩45,564 | ₩45,644 | +0.18% | 140.8만 |
|---|
| 2025.12.29 | ₩45,309 | ₩45,698 | ₩45,309 | ₩45,591 | +0.62% | 174.2만 |
|---|
| 2025.12.26 | ₩45,631 | ₩45,671 | ₩45,483 | ₩45,577 | -0.12% | 140.9만 |
|---|
| 2025.12.24 | ₩45,711 | ₩45,819 | ₩45,591 | ₩45,698 | -0.03% | 27.6만 |
|---|
| 2025.12.23 | ₩45,322 | ₩45,684 | ₩45,322 | ₩45,658 | +0.74% | 35.2만 |
|---|
| 2025.12.22 | ₩45,376 | ₩45,711 | ₩45,376 | ₩45,631 | +0.56% | 68.9만 |
|---|
| 2025.12.19 | ₩44,209 | ₩45,309 | ₩44,209 | ₩45,108 | +2.03% | 126.9만 |
|---|
| 2025.12.18 | ₩44,142 | ₩44,558 | ₩44,075 | ₩44,156 | +0.03% | 84.7만 |
|---|
| 2025.12.17 | ₩44,397 | ₩44,424 | ₩43,606 | ₩43,673 | -1.63% | 192.6만 |
|---|
| 2025.12.16 | ₩44,277 | ₩44,397 | ₩43,861 | ₩44,035 | -0.55% | 98.2만 |
|---|
| 2025.12.15 | ₩44,853 | ₩45,014 | ₩44,518 | ₩44,545 | -0.69% | 264.7만 |
|---|
| 2025.12.12 | ₩45,631 | ₩45,738 | ₩44,598 | ₩44,679 | -2.09% | 154.9만 |
|---|
| 2025.12.11 | ₩45,684 | ₩45,926 | ₩45,215 | ₩45,872 | +0.41% | 352.7만 |
|---|
| 2025.12.10 | ₩44,706 | ₩45,671 | ₩44,625 | ₩45,443 | +1.65% | 229만 |
|---|
| 2025.12.09 | ₩44,639 | ₩44,987 | ₩44,411 | ₩44,840 | +0.45% | 108.3만 |
|---|
| 2025.12.08 | ₩44,867 | ₩44,960 | ₩44,572 | ₩44,799 | -0.15% | 121.8만 |
|---|
| 2025.12.05 | ₩44,250 | ₩44,786 | ₩44,236 | ₩44,612 | +0.82% | 162.6만 |
|---|
| 2025.12.04 | ₩43,593 | ₩44,263 | ₩43,539 | ₩44,236 | +1.48% | 169.2만 |
|---|
| 2025.12.03 | ₩43,392 | ₩43,552 | ₩43,097 | ₩43,512 | +0.28% | 155만 |
|---|
| 2025.12.02 | ₩43,552 | ₩43,552 | ₩43,070 | ₩43,445 | -0.25% | 150.8만 |
|---|
| 2025.12.01 | ₩43,566 | ₩43,566 | ₩43,190 | ₩43,405 | -0.37% | 130.1만 |
|---|
| 2025.11.28 | ₩43,606 | ₩43,941 | ₩43,459 | ₩43,941 | +0.77% | 46.4만 |
|---|
| 2025.11.26 | ₩43,378 | ₩43,673 | ₩43,257 | ₩43,485 | +0.25% | 33.5만 |
|---|
| 2025.11.25 | ₩43,083 | ₩43,405 | ₩42,936 | ₩43,284 | +0.47% | 168.2만 |
|---|
| 2025.11.24 | ₩42,681 | ₩43,083 | ₩42,654 | ₩43,043 | +0.85% | 73만 |
|---|
| 2025.11.21 | ₩41,890 | ₩42,627 | ₩41,863 | ₩42,453 | +1.34% | 119.4만 |
|---|
| 2025.11.20 | ₩43,566 | ₩43,713 | ₩41,648 | ₩41,702 | -4.28% | 133.9만 |
|---|
| 2025.11.19 | ₩43,029 | ₩43,485 | ₩42,842 | ₩43,003 | -0.06% | 79.9만 |
|---|
| 2025.11.18 | ₩42,734 | ₩43,164 | ₩42,453 | ₩43,016 | +0.66% | 198만 |
|---|
| 2025.11.17 | ₩43,070 | ₩43,526 | ₩42,788 | ₩42,949 | -0.28% | 138만 |
|---|
| 2025.11.14 | ₩42,614 | ₩43,445 | ₩42,587 | ₩43,150 | +1.26% | 265.3만 |
|---|
| 2025.11.13 | ₩43,847 | ₩44,035 | ₩43,070 | ₩43,164 | -1.56% | 87.6만 |
|---|
| 2025.11.12 | ₩43,459 | ₩43,740 | ₩43,432 | ₩43,579 | +0.28% | 173.1만 |
|---|
| 2025.11.11 | ₩42,909 | ₩43,418 | ₩42,909 | ₩43,271 | +0.84% | 345.6만 |
|---|
| 2025.11.10 | ₩43,204 | ₩43,579 | ₩43,003 | ₩43,070 | -0.31% | 191.1만 |
|---|
| 2025.11.07 | ₩42,681 | ₩42,788 | ₩42,292 | ₩42,775 | +0.22% | 157.2만 |
|---|
| 2025.11.06 | ₩43,298 | ₩43,713 | ₩42,882 | ₩42,936 | -0.84% | 182.3만 |
|---|
| 2025.11.05 | ₩43,097 | ₩43,619 | ₩43,083 | ₩43,445 | +0.81% | 300.1만 |
|---|
| 2025.11.04 | ₩43,190 | ₩43,271 | ₩42,775 | ₩43,003 | -0.43% | 42만 |
|---|
| 2025.11.03 | ₩44,464 | ₩44,464 | ₩43,392 | ₩43,687 | -1.75% | 128.9만 |
|---|
| 2025.10.31 | ₩43,552 | ₩44,330 | ₩43,485 | ₩44,236 | +1.57% | 94.4만 |
|---|
| 2025.10.30 | ₩43,579 | ₩44,411 | ₩43,579 | ₩43,780 | +0.46% | 144.6만 |
|---|
| 2025.10.29 | ₩44,773 | ₩44,920 | ₩43,928 | ₩44,236 | -1.20% | 89.1만 |
|---|
| 2025.10.28 | ₩44,223 | ₩44,384 | ₩43,982 | ₩44,330 | +0.24% | 61.6만 |
|---|
| 2025.10.27 | ₩43,740 | ₩44,196 | ₩43,606 | ₩44,156 | +0.95% | 88.5만 |
|---|
| 2025.10.24 | ₩43,378 | ₩43,459 | ₩43,231 | ₩43,378 | 0.00% | 24.3만 |
|---|
| 2025.10.23 | ₩43,123 | ₩43,257 | ₩42,936 | ₩42,962 | -0.37% | 169.9만 |
|---|
| 2025.10.22 | ₩43,298 | ₩43,298 | ₩42,641 | ₩43,190 | -0.25% | 70.3만 |
|---|
| 2025.10.21 | ₩43,995 | ₩44,196 | ₩43,754 | ₩43,847 | -0.34% | 130.8만 |
|---|
| 2025.10.20 | ₩44,303 | ₩44,478 | ₩44,008 | ₩44,116 | -0.42% | 18.3만 |
|---|
| 2025.10.17 | ₩43,794 | ₩44,116 | ₩43,539 | ₩44,022 | +0.52% | 31.7만 |
|---|
| 2025.10.16 | ₩44,639 | ₩44,867 | ₩43,928 | ₩44,022 | -1.38% | 26.9만 |
|---|
| 2025.10.15 | ₩44,692 | ₩44,893 | ₩44,169 | ₩44,504 | -0.42% | 24.8만 |
|---|
| 2025.10.14 | ₩43,177 | ₩44,585 | ₩43,177 | ₩44,263 | +2.52% | 46.3만 |
|---|
| 2025.10.13 | ₩43,754 | ₩43,888 | ₩43,365 | ₩43,593 | -0.37% | 39.9만 |
|---|
| 2025.10.10 | ₩44,491 | ₩44,518 | ₩43,150 | ₩43,190 | -2.92% | 62.4만 |
|---|