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 | ₩57,201 | ₩57,534 | ₩56,533 | ₩56,934 | -0.47% | 77.5만 |
| 2026.10.08 | ₩57,974 | ₩58,188 | ₩57,201 | ₩57,361 | -1.06% | 64.4만 |
| 2026.10.07 | ₩58,401 | ₩58,655 | ₩58,121 | ₩58,441 | +0.07% | 37.5만 |
| 2026.10.06 | ₩57,641 | ₩58,962 | ₩57,641 | ₩58,935 | +2.25% | 54.1만 |
| 2026.10.05 | ₩56,827 | ₩57,281 | ₩56,614 | ₩57,281 | +0.80% | 54.6만 |
| 2026.10.02 | ₩56,213 | ₩56,880 | ₩55,773 | ₩56,800 | +1.04% | 60.3만 |
| 2026.10.01 | ₩55,279 | ₩55,733 | ₩54,759 | ₩55,519 | +0.43% | 180.2만 |
| 2026.09.30 | ₩55,239 | ₩55,266 | ₩54,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,946 |
| -0.53% |
| 31.3만 |
| 2026.09.29 | ₩55,186 | ₩55,399 | ₩54,812 | ₩54,946 | -0.44% | 34.7만 |
|---|
| 2026.09.28 | ₩55,213 | ₩55,506 | ₩54,759 | ₩54,932 | -0.51% | 32.2만 |
|---|
| 2026.09.25 | ₩55,426 | ₩55,893 | ₩55,373 | ₩55,479 | +0.10% | 31.7만 |
|---|
| 2026.09.24 | ₩54,946 | ₩55,533 | ₩54,772 | ₩55,359 | +0.75% | 37만 |
|---|
| 2026.09.23 | ₩55,559 | ₩55,666 | ₩55,159 | ₩55,159 | -0.72% | 24.1만 |
|---|
| 2026.09.22 | ₩56,507 | ₩56,507 | ₩55,466 | ₩55,720 | -1.39% | 47.6만 |
|---|
| 2026.09.21 | ₩56,480 | ₩56,680 | ₩56,133 | ₩56,640 | +0.28% | 103만 |
|---|
| 2026.09.18 | ₩56,093 | ₩56,267 | ₩55,479 | ₩55,920 | -0.31% | 42.4만 |
|---|
| 2026.09.17 | ₩56,800 | ₩57,067 | ₩56,080 | ₩56,147 | -1.15% | 61.5만 |
|---|
| 2026.09.16 | ₩56,654 | ₩57,174 | ₩55,586 | ₩56,133 | -0.92% | 41.2만 |
|---|
| 2026.09.15 | ₩56,413 | ₩56,854 | ₩56,413 | ₩56,467 | +0.09% | 125.8만 |
|---|
| 2026.09.14 | ₩56,533 | ₩57,107 | ₩56,533 | ₩56,560 | +0.05% | 67.9만 |
|---|
| 2026.09.11 | ₩56,854 | ₩57,761 | ₩56,854 | ₩57,721 | +1.53% | 387.5만 |
|---|
| 2026.09.10 | ₩56,040 | ₩57,080 | ₩56,040 | ₩56,240 | +0.36% | 52.6만 |
|---|
| 2026.09.09 | ₩57,427 | ₩57,721 | ₩56,533 | ₩56,560 | -1.51% | 45만 |
|---|
| 2026.09.08 | ₩57,201 | ₩57,828 | ₩57,027 | ₩57,601 | +0.70% | 36.1만 |
|---|
| 2026.09.04 | ₩57,267 | ₩57,467 | ₩56,894 | ₩56,960 | -0.54% | 38만 |
|---|
| 2026.09.03 | ₩57,121 | ₩57,227 | ₩56,493 | ₩56,934 | -0.33% | 61.8만 |
|---|
| 2026.09.02 | ₩56,894 | ₩57,161 | ₩56,774 | ₩56,974 | +0.14% | 52만 |
|---|
| 2026.09.01 | ₩57,134 | ₩57,441 | ₩56,707 | ₩56,827 | -0.54% | 138.1만 |
|---|
| 2026.08.31 | ₩57,307 | ₩57,641 | ₩57,254 | ₩57,534 | +0.40% | 27.8만 |
|---|
| 2026.08.28 | ₩57,921 | ₩57,974 | ₩57,374 | ₩57,441 | -0.83% | 61.4만 |
|---|
| 2026.08.27 | ₩58,468 | ₩58,468 | ₩57,788 | ₩57,894 | -0.98% | 51.3만 |
|---|
| 2026.08.26 | ₩57,534 | ₩58,562 | ₩57,534 | ₩58,348 | +1.41% | 42만 |
|---|
| 2026.08.25 | ₩57,401 | ₩57,641 | ₩57,174 | ₩57,588 | +0.33% | 45만 |
|---|
| 2026.08.24 | ₩56,707 | ₩57,347 | ₩56,520 | ₩56,840 | +0.24% | 55.6만 |
|---|
| 2026.08.21 | ₩57,147 | ₩57,561 | ₩56,894 | ₩57,427 | +0.49% | 73.5만 |
|---|
| 2026.08.20 | ₩56,880 | ₩57,254 | ₩56,734 | ₩56,787 | -0.16% | 95.2만 |
|---|
| 2026.08.19 | ₩58,014 | ₩58,014 | ₩57,147 | ₩57,174 | -1.45% | 158.5만 |
|---|
| 2026.08.18 | ₩57,974 | ₩58,121 | ₩57,321 | ₩57,561 | -0.71% | 82.6만 |
|---|
| 2026.08.17 | ₩58,361 | ₩59,042 | ₩58,361 | ₩58,668 | +0.53% | 123.7만 |
|---|
| 2026.08.14 | ₩58,575 | ₩58,815 | ₩58,135 | ₩58,455 | -0.21% | 66.3만 |
|---|
| 2026.08.13 | ₩58,415 | ₩59,242 | ₩58,308 | ₩58,575 | +0.27% | 78.8만 |
|---|
| 2026.08.12 | ₩58,989 | ₩59,896 | ₩58,855 | ₩59,762 | +1.31% | 104.7만 |
|---|
| 2026.08.11 | ₩58,148 | ₩58,375 | ₩57,668 | ₩58,255 | +0.18% | 91.8만 |
|---|
| 2026.08.10 | ₩58,548 | ₩58,588 | ₩57,748 | ₩57,961 | -1.00% | 85.5만 |
|---|
| 2026.08.07 | ₩58,682 | ₩58,682 | ₩57,774 | ₩58,175 | -0.86% | 147만 |
|---|
| 2026.08.06 | ₩57,321 | ₩58,468 | ₩57,174 | ₩57,908 | +1.02% | 104만 |
|---|
| 2026.08.05 | ₩57,828 | ₩58,375 | ₩57,000 | ₩57,334 | -0.85% | 218.8만 |
|---|
| 2026.08.04 | ₩56,960 | ₩57,881 | ₩56,707 | ₩57,841 | +1.55% | 205.4만 |
|---|
| 2026.08.03 | ₩54,759 | ₩55,973 | ₩54,332 | ₩55,866 | +2.02% | 143.9만 |
|---|
| 2026.07.31 | ₩54,479 | ₩55,146 | ₩54,105 | ₩54,892 | +0.76% | 105만 |
|---|
| 2026.07.30 | ₩53,318 | ₩53,945 | ₩53,318 | ₩53,892 | +1.08% | 90.9만 |
|---|
| 2026.07.29 | ₩54,479 | ₩54,492 | ₩52,931 | ₩52,984 | -2.74% | 70.7만 |
|---|
| 2026.07.28 | ₩53,678 | ₩54,532 | ₩53,345 | ₩54,425 | +1.39% | 72.3만 |
|---|
| 2026.07.27 | ₩54,238 | ₩54,452 | ₩53,531 | ₩54,145 | -0.17% | 46.2만 |
|---|
| 2026.07.24 | ₩53,558 | ₩54,078 | ₩53,425 | ₩53,945 | +0.72% | 93.4만 |
|---|
| 2026.07.23 | ₩53,865 | ₩54,839 | ₩53,718 | ₩53,958 | +0.17% | 96.1만 |
|---|
| 2026.07.22 | ₩54,559 | ₩55,012 | ₩54,372 | ₩54,385 | -0.32% | 61.7만 |
|---|
| 2026.07.21 | ₩54,198 | ₩54,545 | ₩53,878 | ₩54,479 | +0.52% | 63.3만 |
|---|
| 2026.07.20 | ₩53,705 | ₩53,998 | ₩53,385 | ₩53,398 | -0.57% | 59.9만 |
|---|
| 2026.07.17 | ₩52,851 | ₩54,025 | ₩52,851 | ₩53,518 | +1.26% | 111.5만 |
|---|
| 2026.07.16 | ₩53,705 | ₩53,918 | ₩53,064 | ₩53,411 | -0.55% | 100.9만 |
|---|
| 2026.07.15 | ₩55,626 | ₩55,720 | ₩53,571 | ₩54,105 | -2.73% | 118.2만 |
|---|
| 2026.07.14 | ₩55,973 | ₩56,173 | ₩55,426 | ₩55,439 | -0.95% | 72.3만 |
|---|
| 2026.07.13 | ₩56,040 | ₩56,413 | ₩55,439 | ₩55,559 | -0.86% | 110.2만 |
|---|
| 2026.07.10 | ₩55,519 | ₩56,413 | ₩55,506 | ₩56,360 | +1.51% | 135.2만 |
|---|
| 2026.07.09 | ₩55,306 | ₩56,066 | ₩55,199 | ₩55,813 | +0.92% | 97.6만 |
|---|
| 2026.07.08 | ₩53,865 | ₩54,772 | ₩53,865 | ₩54,705 | +1.56% | 102.4만 |
|---|
| 2026.07.07 | ₩54,866 | ₩55,199 | ₩54,038 | ₩54,078 | -1.43% | 84만 |
|---|
| 2026.07.06 | ₩54,852 | ₩55,493 | ₩54,799 | ₩55,012 | +0.29% | 147.7만 |
|---|
| 2026.07.02 | ₩55,920 | ₩56,053 | ₩53,718 | ₩54,439 | -2.65% | 170.9만 |
|---|
| 2026.07.01 | ₩55,986 | ₩56,200 | ₩55,533 | ₩55,773 | -0.38% | 225.9만 |
|---|
| 2026.06.30 | ₩56,173 | ₩56,707 | ₩56,173 | ₩56,453 | +0.50% | 171.5만 |
|---|
| 2026.06.29 | ₩56,373 | ₩56,747 | ₩55,226 | ₩56,667 | +0.52% | 135.9만 |
|---|
| 2026.06.26 | ₩54,839 | ₩55,413 | ₩54,519 | ₩55,012 | +0.32% | 137.4만 |
|---|
| 2026.06.25 | ₩55,906 | ₩55,906 | ₩54,826 | ₩55,453 | -0.81% | 469.6만 |
|---|
| 2026.06.24 | ₩56,013 | ₩56,373 | ₩55,213 | ₩55,373 | -1.14% | 137.3만 |
|---|
| 2026.06.23 | ₩54,786 | ₩56,347 | ₩54,759 | ₩56,040 | +2.29% | 90.1만 |
|---|
| 2026.06.22 | ₩55,626 | ₩56,133 | ₩55,426 | ₩55,853 | +0.41% | 159.8만 |
|---|
| 2026.06.18 | ₩56,307 | ₩56,427 | ₩55,453 | ₩55,506 | -1.42% | 77.6만 |
|---|
| 2026.06.17 | ₩56,413 | ₩56,627 | ₩55,653 | ₩55,826 | -1.04% | 89.2만 |
|---|
| 2026.06.16 | ₩57,547 | ₩57,721 | ₩56,467 | ₩56,600 | -1.65% | 85.9만 |
|---|
| 2026.06.15 | ₩58,775 | ₩58,775 | ₩57,628 | ₩57,721 | -1.79% | 175.6만 |
|---|
| 2026.06.12 | ₩57,974 | ₩58,495 | ₩57,254 | ₩58,388 | +0.71% | 500.1만 |
|---|
| 2026.06.11 | ₩56,453 | ₩57,921 | ₩56,320 | ₩57,654 | +2.13% | 157.5만 |
|---|
| 2026.06.10 | ₩56,040 | ₩56,827 | ₩55,773 | ₩56,267 | +0.40% | 169.7만 |
|---|
| 2026.06.09 | ₩57,254 | ₩57,374 | ₩54,999 | ₩56,026 | -2.14% | 227.4만 |
|---|
| 2026.06.08 | ₩57,254 | ₩57,854 | ₩56,734 | ₩57,040 | -0.37% | 174.7만 |
|---|
| 2026.06.05 | ₩58,495 | ₩58,548 | ₩56,654 | ₩56,814 | -2.87% | 102.1만 |
|---|
| 2026.06.04 | ₩58,882 | ₩59,322 | ₩58,468 | ₩59,162 | +0.48% | 190.5만 |
|---|
| 2026.06.03 | ₩60,763 | ₩60,897 | ₩59,496 | ₩59,496 | -2.09% | 111.9만 |
|---|
| 2026.06.02 | ₩59,589 | ₩61,470 | ₩59,589 | ₩61,310 | +2.89% | 107.3만 |
|---|
| 2026.06.01 | ₩58,855 | ₩59,509 | ₩58,855 | ₩59,309 | +0.77% | 151.5만 |
|---|
| 2026.05.29 | ₩59,189 | ₩59,642 | ₩58,441 | ₩59,509 | +0.54% | 117.4만 |
|---|
| 2026.05.28 | ₩59,976 | ₩60,349 | ₩59,469 | ₩59,669 | -0.51% | 46.9만 |
|---|
| 2026.05.27 | ₩59,802 | ₩60,296 | ₩59,536 | ₩60,003 | +0.33% | 74.8만 |
|---|
| 2026.05.26 | ₩60,123 | ₩60,176 | ₩59,415 | ₩59,696 | -0.71% | 81.8만 |
|---|
| 2026.05.22 | ₩59,415 | ₩59,696 | ₩59,175 | ₩59,642 | +0.38% | 271.1만 |
|---|
| 2026.05.21 | ₩56,947 | ₩58,989 | ₩56,947 | ₩58,962 | +3.54% | 68.9만 |
|---|
| 2026.05.20 | ₩57,241 | ₩57,761 | ₩57,147 | ₩57,267 | +0.05% | 96.4만 |
|---|
| 2026.05.19 | ₩56,747 | ₩57,441 | ₩56,293 | ₩57,147 | +0.71% | 96.8만 |
|---|
| 2026.05.18 | ₩57,401 | ₩57,521 | ₩56,587 | ₩57,321 | -0.14% | 151.8만 |
|---|
| 2026.05.15 | ₩57,187 | ₩57,788 | ₩56,854 | ₩57,067 | -0.21% | 242.6만 |
|---|
| 2026.05.14 | ₩58,028 | ₩58,321 | ₩57,401 | ₩57,908 | -0.21% | 143.3만 |
|---|
| 2026.05.13 | ₩55,893 | ₩56,200 | ₩55,613 | ₩55,853 | -0.07% | 65.9만 |
|---|
| 2026.05.12 | ₩55,426 | ₩55,840 | ₩55,146 | ₩55,720 | +0.53% | 81.2만 |
|---|
| 2026.05.11 | ₩55,546 | ₩56,147 | ₩55,453 | ₩55,960 | +0.74% | 118.3만 |
|---|
| 2026.05.08 | ₩55,026 | ₩55,386 | ₩54,772 | ₩55,293 | +0.48% | 90.7만 |
|---|
| 2026.05.07 | ₩56,080 | ₩56,080 | ₩54,639 | ₩54,919 | -2.07% | 145만 |
|---|
| 2026.05.06 | ₩56,427 | ₩56,440 | ₩55,706 | ₩56,133 | -0.52% | 255.5만 |
|---|
| 2026.05.05 | ₩56,974 | ₩57,094 | ₩56,573 | ₩56,587 | -0.68% | 150.7만 |
|---|
| 2026.05.04 | ₩56,814 | ₩57,000 | ₩56,520 | ₩56,694 | -0.21% | 87.6만 |
|---|
| 2026.05.01 | ₩56,720 | ₩57,214 | ₩56,600 | ₩56,787 | +0.12% | 216.4만 |
|---|
| 2026.04.30 | ₩54,839 | ₩56,467 | ₩54,839 | ₩56,320 | +2.70% | 565.1만 |
|---|
| 2026.04.29 | ₩54,505 | ₩54,786 | ₩54,345 | ₩54,559 | +0.10% | 213.5만 |
|---|
| 2026.04.28 | ₩55,079 | ₩55,253 | ₩54,145 | ₩54,452 | -1.14% | 115만 |
|---|
| 2026.04.27 | ₩55,973 | ₩56,413 | ₩55,132 | ₩55,279 | -1.24% | 279.2만 |
|---|
| 2026.04.24 | ₩57,267 | ₩57,307 | ₩56,000 | ₩56,106 | -2.03% | 122.4만 |
|---|
| 2026.04.23 | ₩57,187 | ₩58,215 | ₩57,187 | ₩57,708 | +0.91% | 164만 |
|---|
| 2026.04.22 | ₩57,654 | ₩57,774 | ₩57,080 | ₩57,361 | -0.51% | 455.5만 |
|---|
| 2026.04.21 | ₩57,921 | ₩58,095 | ₩57,294 | ₩57,427 | -0.85% | 86.2만 |
|---|
| 2026.04.20 | ₩57,107 | ₩57,868 | ₩57,067 | ₩57,681 | +1.00% | 227만 |
|---|
| 2026.04.17 | ₩57,334 | ₩57,507 | ₩56,934 | ₩57,401 | +0.12% | 100.1만 |
|---|
| 2026.04.16 | ₩54,826 | ₩57,147 | ₩54,772 | ₩57,147 | +4.23% | 554.4만 |
|---|
| 2026.04.15 | ₩54,679 | ₩54,852 | ₩54,265 | ₩54,746 | +0.12% | 78.8만 |
|---|
| 2026.04.14 | ₩55,066 | ₩55,373 | ₩54,118 | ₩54,719 | -0.63% | 176.8만 |
|---|
| 2026.04.13 | ₩54,639 | ₩55,012 | ₩54,305 | ₩54,999 | +0.66% | 58.9만 |
|---|
| 2026.04.10 | ₩55,626 | ₩55,626 | ₩54,839 | ₩54,972 | -1.18% | 43.4만 |
|---|
| 2026.04.09 | ₩55,479 | ₩55,973 | ₩54,852 | ₩55,213 | -0.48% | 292.4만 |
|---|
| 2026.04.08 | ₩55,373 | ₩55,519 | ₩54,719 | ₩55,506 | +0.24% | 119.9만 |
|---|
| 2026.04.07 | ₩53,905 | ₩54,439 | ₩53,625 | ₩54,279 | +0.69% | 55.3만 |
|---|
| 2026.04.06 | ₩54,118 | ₩54,465 | ₩53,825 | ₩53,985 | -0.25% | 50만 |
|---|
| 2026.04.02 | ₩52,050 | ₩54,065 | ₩52,050 | ₩54,025 | +3.79% | 78.1만 |
|---|
| 2026.04.01 | ₩52,691 | ₩53,104 | ₩52,624 | ₩52,664 | -0.05% | 113.2만 |
|---|
| 2026.03.31 | ₩52,104 | ₩52,531 | ₩51,396 | ₩52,464 | +0.69% | 75.6만 |
|---|
| 2026.03.30 | ₩52,904 | ₩53,238 | ₩51,316 | ₩51,490 | -2.67% | 128.8만 |
|---|
| 2026.03.27 | ₩53,144 | ₩53,451 | ₩52,584 | ₩52,664 | -0.90% | 57.8만 |
|---|
| 2026.03.26 | ₩54,198 | ₩54,452 | ₩53,091 | ₩53,184 | -1.87% | 115.9만 |
|---|
| 2026.03.25 | ₩54,319 | ₩54,759 | ₩54,172 | ₩54,452 | +0.25% | 104.5만 |
|---|
| 2026.03.24 | ₩52,998 | ₩54,412 | ₩52,998 | ₩53,958 | +1.81% | 128.3만 |
|---|
| 2026.03.23 | ₩52,477 | ₩53,465 | ₩52,451 | ₩53,238 | +1.45% | 323만 |
|---|
| 2026.03.20 | ₩53,038 | ₩53,304 | ₩51,837 | ₩52,077 | -1.81% | 224.5만 |
|---|
| 2026.03.19 | ₩51,717 | ₩53,118 | ₩51,717 | ₩52,904 | +2.30% | 197.4만 |
|---|
| 2026.03.18 | ₩52,984 | ₩53,211 | ₩52,077 | ₩52,104 | -1.66% | 440.7만 |
|---|
| 2026.03.17 | ₩52,384 | ₩53,144 | ₩52,250 | ₩52,824 | +0.84% | 97.6만 |
|---|
| 2026.03.16 | ₩52,571 | ₩52,837 | ₩52,184 | ₩52,557 | -0.03% | 215.6만 |
|---|
| 2026.03.13 | ₩52,157 | ₩52,771 | ₩51,944 | ₩52,117 | -0.08% | 289.4만 |
|---|
| 2026.03.12 | ₩51,917 | ₩52,330 | ₩51,690 | ₩51,770 | -0.28% | 314.4만 |
|---|
| 2026.03.11 | ₩52,451 | ₩52,704 | ₩52,130 | ₩52,384 | -0.13% | 138.6만 |
|---|
| 2026.03.10 | ₩52,197 | ₩53,104 | ₩52,197 | ₩52,584 | +0.74% | 110.3만 |
|---|
| 2026.03.09 | ₩51,530 | ₩52,184 | ₩51,076 | ₩51,877 | +0.67% | 300.6만 |
|---|
| 2026.03.06 | ₩52,437 | ₩52,971 | ₩52,104 | ₩52,170 | -0.51% | 148.8만 |
|---|
| 2026.03.05 | ₩53,425 | ₩53,625 | ₩52,571 | ₩53,104 | -0.60% | 238.8만 |
|---|
| 2026.03.04 | ₩53,224 | ₩54,158 | ₩52,984 | ₩54,092 | +1.63% | 91.6만 |
|---|
| 2026.03.03 | ₩52,611 | ₩53,398 | ₩52,157 | ₩52,998 | +0.74% | 155.5만 |
|---|
| 2026.03.02 | ₩52,717 | ₩53,678 | ₩52,717 | ₩53,638 | +1.75% | 259.7만 |
|---|
| 2026.02.27 | ₩51,757 | ₩53,038 | ₩51,757 | ₩53,038 | +2.47% | 109만 |
|---|
| 2026.02.26 | ₩52,637 | ₩52,797 | ₩51,810 | ₩51,984 | -1.24% | 161.3만 |
|---|
| 2026.02.25 | ₩52,691 | ₩53,064 | ₩52,491 | ₩52,531 | -0.30% | 64.4만 |
|---|
| 2026.02.24 | ₩52,184 | ₩52,637 | ₩52,077 | ₩52,571 | +0.74% | 255.8만 |
|---|
| 2026.02.23 | ₩51,944 | ₩52,197 | ₩51,850 | ₩52,090 | +0.28% | 450.9만 |
|---|
| 2026.02.20 | ₩51,436 | ₩52,117 | ₩51,436 | ₩52,077 | +1.25% | 557.8만 |
|---|
| 2026.02.19 | ₩51,370 | ₩51,757 | ₩51,370 | ₩51,597 | +0.44% | 361.7만 |
|---|
| 2026.02.18 | ₩51,356 | ₩51,783 | ₩51,156 | ₩51,410 | +0.10% | 128.2만 |
|---|
| 2026.02.17 | ₩50,969 | ₩51,743 | ₩50,969 | ₩51,410 | +0.86% | 163.4만 |
|---|
| 2026.02.13 | ₩51,010 | ₩51,583 | ₩50,276 | ₩51,223 | +0.42% | 811.5만 |
|---|
| 2026.02.12 | ₩51,116 | ₩51,770 | ₩50,623 | ₩50,743 | -0.73% | 205.2만 |
|---|
| 2026.02.11 | ₩52,037 | ₩52,170 | ₩51,677 | ₩51,944 | -0.18% | 166.6만 |
|---|
| 2026.02.10 | ₩51,650 | ₩52,130 | ₩51,450 | ₩51,877 | +0.44% | 159.5만 |
|---|
| 2026.02.09 | ₩50,663 | ₩51,837 | ₩50,663 | ₩51,730 | +2.11% | 107.2만 |
|---|
| 2026.02.06 | ₩49,889 | ₩50,649 | ₩49,582 | ₩50,609 | +1.44% | 89.7만 |
|---|
| 2026.02.05 | ₩48,821 | ₩49,595 | ₩48,755 | ₩49,382 | +1.15% | 297만 |
|---|
| 2026.02.04 | ₩49,915 | ₩50,142 | ₩48,928 | ₩49,302 | -1.23% | 197.3만 |
|---|
| 2026.02.03 | ₩48,554 | ₩49,528 | ₩48,554 | ₩49,448 | +1.84% | 251.4만 |
|---|
| 2026.02.02 | ₩47,901 | ₩48,715 | ₩47,821 | ₩48,221 | +0.67% | 211.3만 |
|---|
| 2026.01.30 | ₩47,607 | ₩48,381 | ₩47,514 | ₩47,834 | +0.48% | 96만 |
|---|
| 2026.01.29 | ₩46,700 | ₩47,180 | ₩46,580 | ₩47,153 | +0.97% | 89만 |
|---|
| 2026.01.28 | ₩46,259 | ₩46,793 | ₩46,259 | ₩46,660 | +0.87% | 70.4만 |
|---|
| 2026.01.27 | ₩45,966 | ₩46,153 | ₩45,712 | ₩46,046 | +0.17% | 86.8만 |
|---|
| 2026.01.26 | ₩45,833 | ₩46,166 | ₩45,726 | ₩45,819 | -0.03% | 44.1만 |
|---|
| 2026.01.23 | ₩45,646 | ₩45,686 | ₩45,232 | ₩45,606 | -0.09% | 89.2만 |
|---|
| 2026.01.22 | ₩45,379 | ₩45,926 | ₩45,285 | ₩45,726 | +0.76% | 59만 |
|---|
| 2026.01.21 | ₩45,085 | ₩45,085 | ₩44,338 | ₩44,805 | -0.62% | 58.8만 |
|---|
| 2026.01.20 | ₩44,378 | ₩45,299 | ₩44,378 | ₩44,752 | +0.84% | 60.1만 |
|---|
| 2026.01.16 | ₩45,245 | ₩45,406 | ₩44,992 | ₩45,059 | -0.41% | 46.9만 |
|---|
| 2026.01.15 | ₩45,152 | ₩45,459 | ₩45,032 | ₩45,165 | +0.03% | 65.4만 |
|---|
| 2026.01.14 | ₩44,885 | ₩44,952 | ₩44,685 | ₩44,899 | +0.03% | 56.3만 |
|---|
| 2026.01.13 | ₩45,032 | ₩45,192 | ₩44,885 | ₩45,032 | 0.00% | 118.9만 |
|---|
| 2026.01.12 | ₩44,752 | ₩45,112 | ₩44,618 | ₩45,072 | +0.72% | 168.8만 |
|---|
| 2026.01.09 | ₩44,752 | ₩45,112 | ₩44,605 | ₩44,939 | +0.42% | 55.3만 |
|---|
| 2026.01.08 | ₩44,965 | ₩45,019 | ₩44,658 | ₩44,725 | -0.53% | 160.4만 |
|---|
| 2026.01.07 | ₩45,606 | ₩45,606 | ₩45,005 | ₩45,032 | -1.26% | 60.9만 |
|---|
| 2026.01.06 | ₩45,539 | ₩45,752 | ₩45,165 | ₩45,739 | +0.44% | 75.8만 |
|---|
| 2026.01.05 | ₩45,646 | ₩45,646 | ₩45,179 | ₩45,526 | -0.26% | 211.6만 |
|---|
| 2026.01.02 | ₩45,526 | ₩45,619 | ₩45,099 | ₩45,432 | -0.21% | 246.2만 |
|---|
| 2025.12.31 | ₩45,419 | ₩45,499 | ₩45,232 | ₩45,232 | -0.41% | 296.2만 |
|---|
| 2025.12.30 | ₩45,339 | ₩45,566 | ₩45,339 | ₩45,419 | +0.18% | 140.8만 |
|---|
| 2025.12.29 | ₩45,085 | ₩45,472 | ₩45,085 | ₩45,366 | +0.62% | 174.2만 |
|---|
| 2025.12.26 | ₩45,406 | ₩45,446 | ₩45,259 | ₩45,352 | -0.12% | 140.9만 |
|---|
| 2025.12.24 | ₩45,486 | ₩45,592 | ₩45,366 | ₩45,472 | -0.03% | 27.6만 |
|---|
| 2025.12.23 | ₩45,099 | ₩45,459 | ₩45,099 | ₩45,432 | +0.74% | 35.2만 |
|---|
| 2025.12.22 | ₩45,152 | ₩45,486 | ₩45,152 | ₩45,406 | +0.56% | 68.9만 |
|---|
| 2025.12.19 | ₩43,991 | ₩45,085 | ₩43,991 | ₩44,885 | +2.03% | 126.9만 |
|---|
| 2025.12.18 | ₩43,924 | ₩44,338 | ₩43,858 | ₩43,938 | +0.03% | 84.7만 |
|---|
| 2025.12.17 | ₩44,178 | ₩44,205 | ₩43,391 | ₩43,457 | -1.63% | 192.6만 |
|---|
| 2025.12.16 | ₩44,058 | ₩44,178 | ₩43,644 | ₩43,818 | -0.55% | 98.2만 |
|---|
| 2025.12.15 | ₩44,632 | ₩44,792 | ₩44,298 | ₩44,325 | -0.69% | 264.7만 |
|---|
| 2025.12.12 | ₩45,406 | ₩45,512 | ₩44,378 | ₩44,458 | -2.09% | 154.9만 |
|---|
| 2025.12.11 | ₩45,459 | ₩45,699 | ₩44,992 | ₩45,646 | +0.41% | 352.7만 |
|---|
| 2025.12.10 | ₩44,485 | ₩45,446 | ₩44,405 | ₩45,219 | +1.65% | 229만 |
|---|
| 2025.12.09 | ₩44,418 | ₩44,765 | ₩44,191 | ₩44,618 | +0.45% | 108.3만 |
|---|
| 2025.12.08 | ₩44,645 | ₩44,738 | ₩44,351 | ₩44,578 | -0.15% | 121.8만 |
|---|
| 2025.12.05 | ₩44,031 | ₩44,565 | ₩44,018 | ₩44,391 | +0.82% | 162.6만 |
|---|
| 2025.12.04 | ₩43,377 | ₩44,045 | ₩43,324 | ₩44,018 | +1.48% | 169.2만 |
|---|
| 2025.12.03 | ₩43,177 | ₩43,337 | ₩42,884 | ₩43,297 | +0.28% | 155만 |
|---|
| 2025.12.02 | ₩43,337 | ₩43,337 | ₩42,857 | ₩43,231 | -0.25% | 150.8만 |
|---|
| 2025.12.01 | ₩43,351 | ₩43,351 | ₩42,977 | ₩43,191 | -0.37% | 130.1만 |
|---|
| 2025.11.28 | ₩43,391 | ₩43,724 | ₩43,244 | ₩43,724 | +0.77% | 46.4만 |
|---|
| 2025.11.26 | ₩43,164 | ₩43,457 | ₩43,044 | ₩43,271 | +0.25% | 33.5만 |
|---|
| 2025.11.25 | ₩42,870 | ₩43,191 | ₩42,724 | ₩43,071 | +0.47% | 168.2만 |
|---|
| 2025.11.24 | ₩42,470 | ₩42,870 | ₩42,443 | ₩42,830 | +0.85% | 73만 |
|---|
| 2025.11.21 | ₩41,683 | ₩42,417 | ₩41,656 | ₩42,243 | +1.34% | 119.4만 |
|---|
| 2025.11.20 | ₩43,351 | ₩43,498 | ₩41,443 | ₩41,496 | -4.28% | 133.9만 |
|---|
| 2025.11.19 | ₩42,817 | ₩43,271 | ₩42,630 | ₩42,790 | -0.06% | 79.9만 |
|---|
| 2025.11.18 | ₩42,524 | ₩42,950 | ₩42,243 | ₩42,804 | +0.66% | 198만 |
|---|
| 2025.11.17 | ₩42,857 | ₩43,311 | ₩42,577 | ₩42,737 | -0.28% | 138만 |
|---|
| 2025.11.14 | ₩42,403 | ₩43,231 | ₩42,377 | ₩42,937 | +1.26% | 265.3만 |
|---|
| 2025.11.13 | ₩43,631 | ₩43,818 | ₩42,857 | ₩42,950 | -1.56% | 87.6만 |
|---|
| 2025.11.12 | ₩43,244 | ₩43,524 | ₩43,217 | ₩43,364 | +0.28% | 173.1만 |
|---|
| 2025.11.11 | ₩42,697 | ₩43,204 | ₩42,697 | ₩43,057 | +0.84% | 345.6만 |
|---|
| 2025.11.10 | ₩42,991 | ₩43,364 | ₩42,790 | ₩42,857 | -0.31% | 191.1만 |
|---|
| 2025.11.07 | ₩42,470 | ₩42,577 | ₩42,083 | ₩42,564 | +0.22% | 157.2만 |
|---|
| 2025.11.06 | ₩43,084 | ₩43,498 | ₩42,670 | ₩42,724 | -0.84% | 182.3만 |
|---|
| 2025.11.05 | ₩42,884 | ₩43,404 | ₩42,870 | ₩43,231 | +0.81% | 300.1만 |
|---|
| 2025.11.04 | ₩42,977 | ₩43,057 | ₩42,564 | ₩42,790 | -0.43% | 42만 |
|---|
| 2025.11.03 | ₩44,245 | ₩44,245 | ₩43,177 | ₩43,471 | -1.75% | 128.9만 |
|---|
| 2025.10.31 | ₩43,337 | ₩44,111 | ₩43,271 | ₩44,018 | +1.57% | 94.4만 |
|---|
| 2025.10.30 | ₩43,364 | ₩44,191 | ₩43,364 | ₩43,564 | +0.46% | 144.6만 |
|---|
| 2025.10.29 | ₩44,552 | ₩44,698 | ₩43,711 | ₩44,018 | -1.20% | 89.1만 |
|---|
| 2025.10.28 | ₩44,005 | ₩44,165 | ₩43,764 | ₩44,111 | +0.24% | 61.6만 |
|---|
| 2025.10.27 | ₩43,524 | ₩43,978 | ₩43,391 | ₩43,938 | +0.95% | 88.5만 |
|---|
| 2025.10.24 | ₩43,164 | ₩43,244 | ₩43,017 | ₩43,164 | 0.00% | 24.3만 |
|---|
| 2025.10.23 | ₩42,910 | ₩43,044 | ₩42,724 | ₩42,750 | -0.37% | 169.9만 |
|---|
| 2025.10.22 | ₩43,084 | ₩43,084 | ₩42,430 | ₩42,977 | -0.25% | 70.3만 |
|---|
| 2025.10.21 | ₩43,778 | ₩43,978 | ₩43,538 | ₩43,631 | -0.34% | 130.8만 |
|---|
| 2025.10.20 | ₩44,085 | ₩44,258 | ₩43,791 | ₩43,898 | -0.42% | 18.3만 |
|---|
| 2025.10.17 | ₩43,578 | ₩43,898 | ₩43,324 | ₩43,804 | +0.52% | 31.7만 |
|---|
| 2025.10.16 | ₩44,418 | ₩44,645 | ₩43,711 | ₩43,804 | -1.38% | 26.9만 |
|---|
| 2025.10.15 | ₩44,472 | ₩44,672 | ₩43,951 | ₩44,285 | -0.42% | 24.8만 |
|---|
| 2025.10.14 | ₩42,964 | ₩44,365 | ₩42,964 | ₩44,045 | +2.52% | 46.3만 |
|---|
| 2025.10.13 | ₩43,538 | ₩43,671 | ₩43,151 | ₩43,377 | -0.37% | 39.9만 |
|---|
| 2025.10.10 | ₩44,271 | ₩44,298 | ₩42,937 | ₩42,977 | -2.92% | 62.4만 |
|---|