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 | ₩57,193 | ₩57,527 | ₩56,526 | ₩56,926 | -0.47% | 77.5만 |
| 2026.10.08 | ₩57,967 | ₩58,181 | ₩57,193 | ₩57,353 | -1.06% | 64.4만 |
| 2026.10.07 | ₩58,394 | ₩58,647 | ₩58,114 | ₩58,434 | +0.07% | 37.5만 |
| 2026.10.06 | ₩57,634 | ₩58,954 | ₩57,634 | ₩58,928 | +2.25% | 54.1만 |
| 2026.10.05 | ₩56,820 | ₩57,273 | ₩56,606 | ₩57,273 | +0.80% | 54.6만 |
| 2026.10.02 | ₩56,206 | ₩56,873 | ₩55,766 | ₩56,793 | +1.04% | 60.3만 |
| 2026.10.01 | ₩55,272 | ₩55,726 | ₩54,752 | ₩55,512 | +0.43% | 180.2만 |
| 2026.09.30 | ₩55,232 | ₩55,259 | ₩54,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,939 |
| -0.53% |
| 31.3만 |
| 2026.09.29 | ₩55,179 | ₩55,392 | ₩54,805 | ₩54,939 | -0.44% | 34.7만 |
|---|
| 2026.09.28 | ₩55,205 | ₩55,499 | ₩54,752 | ₩54,925 | -0.51% | 32.2만 |
|---|
| 2026.09.25 | ₩55,419 | ₩55,886 | ₩55,366 | ₩55,472 | +0.10% | 31.7만 |
|---|
| 2026.09.24 | ₩54,939 | ₩55,526 | ₩54,765 | ₩55,352 | +0.75% | 37만 |
|---|
| 2026.09.23 | ₩55,552 | ₩55,659 | ₩55,152 | ₩55,152 | -0.72% | 24.1만 |
|---|
| 2026.09.22 | ₩56,500 | ₩56,500 | ₩55,459 | ₩55,712 | -1.39% | 47.6만 |
|---|
| 2026.09.21 | ₩56,473 | ₩56,673 | ₩56,126 | ₩56,633 | +0.28% | 103만 |
|---|
| 2026.09.18 | ₩56,086 | ₩56,259 | ₩55,472 | ₩55,913 | -0.31% | 42.4만 |
|---|
| 2026.09.17 | ₩56,793 | ₩57,060 | ₩56,073 | ₩56,139 | -1.15% | 61.5만 |
|---|
| 2026.09.16 | ₩56,646 | ₩57,167 | ₩55,579 | ₩56,126 | -0.92% | 41.2만 |
|---|
| 2026.09.15 | ₩56,406 | ₩56,846 | ₩56,406 | ₩56,460 | +0.09% | 125.8만 |
|---|
| 2026.09.14 | ₩56,526 | ₩57,100 | ₩56,526 | ₩56,553 | +0.05% | 67.9만 |
|---|
| 2026.09.11 | ₩56,846 | ₩57,754 | ₩56,846 | ₩57,714 | +1.53% | 387.5만 |
|---|
| 2026.09.10 | ₩56,033 | ₩57,073 | ₩56,033 | ₩56,233 | +0.36% | 52.6만 |
|---|
| 2026.09.09 | ₩57,420 | ₩57,714 | ₩56,526 | ₩56,553 | -1.51% | 45만 |
|---|
| 2026.09.08 | ₩57,193 | ₩57,820 | ₩57,020 | ₩57,594 | +0.70% | 36.1만 |
|---|
| 2026.09.04 | ₩57,260 | ₩57,460 | ₩56,886 | ₩56,953 | -0.54% | 38만 |
|---|
| 2026.09.03 | ₩57,113 | ₩57,220 | ₩56,486 | ₩56,926 | -0.33% | 61.8만 |
|---|
| 2026.09.02 | ₩56,886 | ₩57,153 | ₩56,766 | ₩56,966 | +0.14% | 52만 |
|---|
| 2026.09.01 | ₩57,127 | ₩57,433 | ₩56,700 | ₩56,820 | -0.54% | 138.1만 |
|---|
| 2026.08.31 | ₩57,300 | ₩57,634 | ₩57,247 | ₩57,527 | +0.40% | 27.8만 |
|---|
| 2026.08.28 | ₩57,914 | ₩57,967 | ₩57,367 | ₩57,433 | -0.83% | 61.4만 |
|---|
| 2026.08.27 | ₩58,461 | ₩58,461 | ₩57,780 | ₩57,887 | -0.98% | 51.3만 |
|---|
| 2026.08.26 | ₩57,527 | ₩58,554 | ₩57,527 | ₩58,341 | +1.41% | 42만 |
|---|
| 2026.08.25 | ₩57,393 | ₩57,634 | ₩57,167 | ₩57,580 | +0.33% | 45만 |
|---|
| 2026.08.24 | ₩56,700 | ₩57,340 | ₩56,513 | ₩56,833 | +0.24% | 55.6만 |
|---|
| 2026.08.21 | ₩57,140 | ₩57,554 | ₩56,886 | ₩57,420 | +0.49% | 73.5만 |
|---|
| 2026.08.20 | ₩56,873 | ₩57,247 | ₩56,726 | ₩56,780 | -0.16% | 95.2만 |
|---|
| 2026.08.19 | ₩58,007 | ₩58,007 | ₩57,140 | ₩57,167 | -1.45% | 158.5만 |
|---|
| 2026.08.18 | ₩57,967 | ₩58,114 | ₩57,313 | ₩57,554 | -0.71% | 82.6만 |
|---|
| 2026.08.17 | ₩58,354 | ₩59,034 | ₩58,354 | ₩58,661 | +0.53% | 123.7만 |
|---|
| 2026.08.14 | ₩58,567 | ₩58,808 | ₩58,127 | ₩58,447 | -0.21% | 66.3만 |
|---|
| 2026.08.13 | ₩58,407 | ₩59,234 | ₩58,301 | ₩58,567 | +0.27% | 78.8만 |
|---|
| 2026.08.12 | ₩58,981 | ₩59,888 | ₩58,848 | ₩59,755 | +1.31% | 104.7만 |
|---|
| 2026.08.11 | ₩58,141 | ₩58,367 | ₩57,660 | ₩58,247 | +0.18% | 91.8만 |
|---|
| 2026.08.10 | ₩58,541 | ₩58,581 | ₩57,740 | ₩57,954 | -1.00% | 85.5만 |
|---|
| 2026.08.07 | ₩58,674 | ₩58,674 | ₩57,767 | ₩58,167 | -0.86% | 147만 |
|---|
| 2026.08.06 | ₩57,313 | ₩58,461 | ₩57,167 | ₩57,900 | +1.02% | 104만 |
|---|
| 2026.08.05 | ₩57,820 | ₩58,367 | ₩56,993 | ₩57,327 | -0.85% | 218.8만 |
|---|
| 2026.08.04 | ₩56,953 | ₩57,874 | ₩56,700 | ₩57,834 | +1.55% | 205.4만 |
|---|
| 2026.08.03 | ₩54,752 | ₩55,966 | ₩54,325 | ₩55,859 | +2.02% | 143.9만 |
|---|
| 2026.07.31 | ₩54,472 | ₩55,139 | ₩54,098 | ₩54,885 | +0.76% | 105만 |
|---|
| 2026.07.30 | ₩53,311 | ₩53,938 | ₩53,311 | ₩53,885 | +1.08% | 90.9만 |
|---|
| 2026.07.29 | ₩54,472 | ₩54,485 | ₩52,924 | ₩52,978 | -2.74% | 70.7만 |
|---|
| 2026.07.28 | ₩53,671 | ₩54,525 | ₩53,338 | ₩54,418 | +1.39% | 72.3만 |
|---|
| 2026.07.27 | ₩54,232 | ₩54,445 | ₩53,524 | ₩54,138 | -0.17% | 46.2만 |
|---|
| 2026.07.24 | ₩53,551 | ₩54,071 | ₩53,418 | ₩53,938 | +0.72% | 93.4만 |
|---|
| 2026.07.23 | ₩53,858 | ₩54,832 | ₩53,711 | ₩53,951 | +0.17% | 96.1만 |
|---|
| 2026.07.22 | ₩54,552 | ₩55,005 | ₩54,365 | ₩54,378 | -0.32% | 61.7만 |
|---|
| 2026.07.21 | ₩54,192 | ₩54,538 | ₩53,871 | ₩54,472 | +0.52% | 63.3만 |
|---|
| 2026.07.20 | ₩53,698 | ₩53,991 | ₩53,378 | ₩53,391 | -0.57% | 59.9만 |
|---|
| 2026.07.17 | ₩52,844 | ₩54,018 | ₩52,844 | ₩53,511 | +1.26% | 111.5만 |
|---|
| 2026.07.16 | ₩53,698 | ₩53,911 | ₩53,058 | ₩53,404 | -0.55% | 100.9만 |
|---|
| 2026.07.15 | ₩55,619 | ₩55,712 | ₩53,565 | ₩54,098 | -2.73% | 118.2만 |
|---|
| 2026.07.14 | ₩55,966 | ₩56,166 | ₩55,419 | ₩55,432 | -0.95% | 72.3만 |
|---|
| 2026.07.13 | ₩56,033 | ₩56,406 | ₩55,432 | ₩55,552 | -0.86% | 110.2만 |
|---|
| 2026.07.10 | ₩55,512 | ₩56,406 | ₩55,499 | ₩56,353 | +1.51% | 135.2만 |
|---|
| 2026.07.09 | ₩55,299 | ₩56,059 | ₩55,192 | ₩55,806 | +0.92% | 97.6만 |
|---|
| 2026.07.08 | ₩53,858 | ₩54,765 | ₩53,858 | ₩54,699 | +1.56% | 102.4만 |
|---|
| 2026.07.07 | ₩54,859 | ₩55,192 | ₩54,031 | ₩54,071 | -1.43% | 84만 |
|---|
| 2026.07.06 | ₩54,845 | ₩55,486 | ₩54,792 | ₩55,005 | +0.29% | 147.7만 |
|---|
| 2026.07.02 | ₩55,913 | ₩56,046 | ₩53,711 | ₩54,432 | -2.65% | 170.9만 |
|---|
| 2026.07.01 | ₩55,979 | ₩56,193 | ₩55,526 | ₩55,766 | -0.38% | 225.9만 |
|---|
| 2026.06.30 | ₩56,166 | ₩56,700 | ₩56,166 | ₩56,446 | +0.50% | 171.5만 |
|---|
| 2026.06.29 | ₩56,366 | ₩56,740 | ₩55,219 | ₩56,660 | +0.52% | 135.9만 |
|---|
| 2026.06.26 | ₩54,832 | ₩55,406 | ₩54,512 | ₩55,005 | +0.32% | 137.4만 |
|---|
| 2026.06.25 | ₩55,899 | ₩55,899 | ₩54,819 | ₩55,446 | -0.81% | 469.6만 |
|---|
| 2026.06.24 | ₩56,006 | ₩56,366 | ₩55,205 | ₩55,366 | -1.14% | 137.3만 |
|---|
| 2026.06.23 | ₩54,779 | ₩56,339 | ₩54,752 | ₩56,033 | +2.29% | 90.1만 |
|---|
| 2026.06.22 | ₩55,619 | ₩56,126 | ₩55,419 | ₩55,846 | +0.41% | 159.8만 |
|---|
| 2026.06.18 | ₩56,299 | ₩56,420 | ₩55,446 | ₩55,499 | -1.42% | 77.6만 |
|---|
| 2026.06.17 | ₩56,406 | ₩56,620 | ₩55,646 | ₩55,819 | -1.04% | 89.2만 |
|---|
| 2026.06.16 | ₩57,540 | ₩57,714 | ₩56,460 | ₩56,593 | -1.65% | 85.9만 |
|---|
| 2026.06.15 | ₩58,768 | ₩58,768 | ₩57,620 | ₩57,714 | -1.79% | 175.6만 |
|---|
| 2026.06.12 | ₩57,967 | ₩58,487 | ₩57,247 | ₩58,381 | +0.71% | 500.1만 |
|---|
| 2026.06.11 | ₩56,446 | ₩57,914 | ₩56,313 | ₩57,647 | +2.13% | 157.5만 |
|---|
| 2026.06.10 | ₩56,033 | ₩56,820 | ₩55,766 | ₩56,259 | +0.40% | 169.7만 |
|---|
| 2026.06.09 | ₩57,247 | ₩57,367 | ₩54,992 | ₩56,019 | -2.14% | 227.4만 |
|---|
| 2026.06.08 | ₩57,247 | ₩57,847 | ₩56,726 | ₩57,033 | -0.37% | 174.7만 |
|---|
| 2026.06.05 | ₩58,487 | ₩58,541 | ₩56,646 | ₩56,806 | -2.87% | 102.1만 |
|---|
| 2026.06.04 | ₩58,874 | ₩59,315 | ₩58,461 | ₩59,154 | +0.48% | 190.5만 |
|---|
| 2026.06.03 | ₩60,755 | ₩60,889 | ₩59,488 | ₩59,488 | -2.09% | 111.9만 |
|---|
| 2026.06.02 | ₩59,581 | ₩61,462 | ₩59,581 | ₩61,302 | +2.89% | 107.3만 |
|---|
| 2026.06.01 | ₩58,848 | ₩59,501 | ₩58,848 | ₩59,301 | +0.77% | 151.5만 |
|---|
| 2026.05.29 | ₩59,181 | ₩59,635 | ₩58,434 | ₩59,501 | +0.54% | 117.4만 |
|---|
| 2026.05.28 | ₩59,968 | ₩60,342 | ₩59,461 | ₩59,661 | -0.51% | 46.9만 |
|---|
| 2026.05.27 | ₩59,795 | ₩60,288 | ₩59,528 | ₩59,995 | +0.33% | 74.8만 |
|---|
| 2026.05.26 | ₩60,115 | ₩60,168 | ₩59,408 | ₩59,688 | -0.71% | 81.8만 |
|---|
| 2026.05.22 | ₩59,408 | ₩59,688 | ₩59,168 | ₩59,635 | +0.38% | 271.1만 |
|---|
| 2026.05.21 | ₩56,940 | ₩58,981 | ₩56,940 | ₩58,954 | +3.54% | 68.9만 |
|---|
| 2026.05.20 | ₩57,233 | ₩57,754 | ₩57,140 | ₩57,260 | +0.05% | 96.4만 |
|---|
| 2026.05.19 | ₩56,740 | ₩57,433 | ₩56,286 | ₩57,140 | +0.71% | 96.8만 |
|---|
| 2026.05.18 | ₩57,393 | ₩57,513 | ₩56,580 | ₩57,313 | -0.14% | 151.8만 |
|---|
| 2026.05.15 | ₩57,180 | ₩57,780 | ₩56,846 | ₩57,060 | -0.21% | 242.6만 |
|---|
| 2026.05.14 | ₩58,020 | ₩58,314 | ₩57,393 | ₩57,900 | -0.21% | 143.3만 |
|---|
| 2026.05.13 | ₩55,886 | ₩56,193 | ₩55,606 | ₩55,846 | -0.07% | 65.9만 |
|---|
| 2026.05.12 | ₩55,419 | ₩55,833 | ₩55,139 | ₩55,712 | +0.53% | 81.2만 |
|---|
| 2026.05.11 | ₩55,539 | ₩56,139 | ₩55,446 | ₩55,953 | +0.74% | 118.3만 |
|---|
| 2026.05.08 | ₩55,019 | ₩55,379 | ₩54,765 | ₩55,286 | +0.48% | 90.7만 |
|---|
| 2026.05.07 | ₩56,073 | ₩56,073 | ₩54,632 | ₩54,912 | -2.07% | 145만 |
|---|
| 2026.05.06 | ₩56,420 | ₩56,433 | ₩55,699 | ₩56,126 | -0.52% | 255.5만 |
|---|
| 2026.05.05 | ₩56,966 | ₩57,087 | ₩56,566 | ₩56,580 | -0.68% | 150.7만 |
|---|
| 2026.05.04 | ₩56,806 | ₩56,993 | ₩56,513 | ₩56,686 | -0.21% | 87.6만 |
|---|
| 2026.05.01 | ₩56,713 | ₩57,207 | ₩56,593 | ₩56,780 | +0.12% | 216.4만 |
|---|
| 2026.04.30 | ₩54,832 | ₩56,460 | ₩54,832 | ₩56,313 | +2.70% | 565.1만 |
|---|
| 2026.04.29 | ₩54,498 | ₩54,779 | ₩54,338 | ₩54,552 | +0.10% | 213.5만 |
|---|
| 2026.04.28 | ₩55,072 | ₩55,245 | ₩54,138 | ₩54,445 | -1.14% | 115만 |
|---|
| 2026.04.27 | ₩55,966 | ₩56,406 | ₩55,125 | ₩55,272 | -1.24% | 279.2만 |
|---|
| 2026.04.24 | ₩57,260 | ₩57,300 | ₩55,993 | ₩56,099 | -2.03% | 122.4만 |
|---|
| 2026.04.23 | ₩57,180 | ₩58,207 | ₩57,180 | ₩57,700 | +0.91% | 164만 |
|---|
| 2026.04.22 | ₩57,647 | ₩57,767 | ₩57,073 | ₩57,353 | -0.51% | 455.5만 |
|---|
| 2026.04.21 | ₩57,914 | ₩58,087 | ₩57,287 | ₩57,420 | -0.85% | 86.2만 |
|---|
| 2026.04.20 | ₩57,100 | ₩57,860 | ₩57,060 | ₩57,674 | +1.00% | 227만 |
|---|
| 2026.04.17 | ₩57,327 | ₩57,500 | ₩56,926 | ₩57,393 | +0.12% | 100.1만 |
|---|
| 2026.04.16 | ₩54,819 | ₩57,140 | ₩54,765 | ₩57,140 | +4.23% | 554.4만 |
|---|
| 2026.04.15 | ₩54,672 | ₩54,845 | ₩54,258 | ₩54,739 | +0.12% | 78.8만 |
|---|
| 2026.04.14 | ₩55,059 | ₩55,366 | ₩54,112 | ₩54,712 | -0.63% | 176.8만 |
|---|
| 2026.04.13 | ₩54,632 | ₩55,005 | ₩54,298 | ₩54,992 | +0.66% | 58.9만 |
|---|
| 2026.04.10 | ₩55,619 | ₩55,619 | ₩54,832 | ₩54,965 | -1.18% | 43.4만 |
|---|
| 2026.04.09 | ₩55,472 | ₩55,966 | ₩54,845 | ₩55,205 | -0.48% | 292.4만 |
|---|
| 2026.04.08 | ₩55,366 | ₩55,512 | ₩54,712 | ₩55,499 | +0.24% | 119.9만 |
|---|
| 2026.04.07 | ₩53,898 | ₩54,432 | ₩53,618 | ₩54,272 | +0.69% | 55.3만 |
|---|
| 2026.04.06 | ₩54,112 | ₩54,458 | ₩53,818 | ₩53,978 | -0.25% | 50만 |
|---|
| 2026.04.02 | ₩52,044 | ₩54,058 | ₩52,044 | ₩54,018 | +3.79% | 78.1만 |
|---|
| 2026.04.01 | ₩52,684 | ₩53,098 | ₩52,617 | ₩52,657 | -0.05% | 113.2만 |
|---|
| 2026.03.31 | ₩52,097 | ₩52,524 | ₩51,390 | ₩52,457 | +0.69% | 75.6만 |
|---|
| 2026.03.30 | ₩52,897 | ₩53,231 | ₩51,310 | ₩51,483 | -2.67% | 128.8만 |
|---|
| 2026.03.27 | ₩53,138 | ₩53,444 | ₩52,577 | ₩52,657 | -0.90% | 57.8만 |
|---|
| 2026.03.26 | ₩54,192 | ₩54,445 | ₩53,084 | ₩53,178 | -1.87% | 115.9만 |
|---|
| 2026.03.25 | ₩54,312 | ₩54,752 | ₩54,165 | ₩54,445 | +0.25% | 104.5만 |
|---|
| 2026.03.24 | ₩52,991 | ₩54,405 | ₩52,991 | ₩53,951 | +1.81% | 128.3만 |
|---|
| 2026.03.23 | ₩52,471 | ₩53,458 | ₩52,444 | ₩53,231 | +1.45% | 323만 |
|---|
| 2026.03.20 | ₩53,031 | ₩53,298 | ₩51,830 | ₩52,070 | -1.81% | 224.5만 |
|---|
| 2026.03.19 | ₩51,710 | ₩53,111 | ₩51,710 | ₩52,897 | +2.30% | 197.4만 |
|---|
| 2026.03.18 | ₩52,978 | ₩53,204 | ₩52,070 | ₩52,097 | -1.66% | 440.7만 |
|---|
| 2026.03.17 | ₩52,377 | ₩53,138 | ₩52,244 | ₩52,817 | +0.84% | 97.6만 |
|---|
| 2026.03.16 | ₩52,564 | ₩52,831 | ₩52,177 | ₩52,551 | -0.03% | 215.6만 |
|---|
| 2026.03.13 | ₩52,150 | ₩52,764 | ₩51,937 | ₩52,110 | -0.08% | 289.4만 |
|---|
| 2026.03.12 | ₩51,910 | ₩52,324 | ₩51,683 | ₩51,763 | -0.28% | 314.4만 |
|---|
| 2026.03.11 | ₩52,444 | ₩52,697 | ₩52,124 | ₩52,377 | -0.13% | 138.6만 |
|---|
| 2026.03.10 | ₩52,190 | ₩53,098 | ₩52,190 | ₩52,577 | +0.74% | 110.3만 |
|---|
| 2026.03.09 | ₩51,523 | ₩52,177 | ₩51,070 | ₩51,870 | +0.67% | 300.6만 |
|---|
| 2026.03.06 | ₩52,431 | ₩52,964 | ₩52,097 | ₩52,164 | -0.51% | 148.8만 |
|---|
| 2026.03.05 | ₩53,418 | ₩53,618 | ₩52,564 | ₩53,098 | -0.60% | 238.8만 |
|---|
| 2026.03.04 | ₩53,218 | ₩54,152 | ₩52,978 | ₩54,085 | +1.63% | 91.6만 |
|---|
| 2026.03.03 | ₩52,604 | ₩53,391 | ₩52,150 | ₩52,991 | +0.74% | 155.5만 |
|---|
| 2026.03.02 | ₩52,711 | ₩53,671 | ₩52,711 | ₩53,631 | +1.75% | 259.7만 |
|---|
| 2026.02.27 | ₩51,750 | ₩53,031 | ₩51,750 | ₩53,031 | +2.47% | 109만 |
|---|
| 2026.02.26 | ₩52,631 | ₩52,791 | ₩51,803 | ₩51,977 | -1.24% | 161.3만 |
|---|
| 2026.02.25 | ₩52,684 | ₩53,058 | ₩52,484 | ₩52,524 | -0.30% | 64.4만 |
|---|
| 2026.02.24 | ₩52,177 | ₩52,631 | ₩52,070 | ₩52,564 | +0.74% | 255.8만 |
|---|
| 2026.02.23 | ₩51,937 | ₩52,190 | ₩51,844 | ₩52,084 | +0.28% | 450.9만 |
|---|
| 2026.02.20 | ₩51,430 | ₩52,110 | ₩51,430 | ₩52,070 | +1.25% | 557.8만 |
|---|
| 2026.02.19 | ₩51,363 | ₩51,750 | ₩51,363 | ₩51,590 | +0.44% | 361.7만 |
|---|
| 2026.02.18 | ₩51,350 | ₩51,777 | ₩51,150 | ₩51,403 | +0.10% | 128.2만 |
|---|
| 2026.02.17 | ₩50,963 | ₩51,737 | ₩50,963 | ₩51,403 | +0.86% | 163.4만 |
|---|
| 2026.02.13 | ₩51,003 | ₩51,577 | ₩50,269 | ₩51,216 | +0.42% | 811.5만 |
|---|
| 2026.02.12 | ₩51,110 | ₩51,763 | ₩50,616 | ₩50,736 | -0.73% | 205.2만 |
|---|
| 2026.02.11 | ₩52,030 | ₩52,164 | ₩51,670 | ₩51,937 | -0.18% | 166.6만 |
|---|
| 2026.02.10 | ₩51,643 | ₩52,124 | ₩51,443 | ₩51,870 | +0.44% | 159.5만 |
|---|
| 2026.02.09 | ₩50,656 | ₩51,830 | ₩50,656 | ₩51,723 | +2.11% | 107.2만 |
|---|
| 2026.02.06 | ₩49,882 | ₩50,643 | ₩49,576 | ₩50,603 | +1.44% | 89.7만 |
|---|
| 2026.02.05 | ₩48,815 | ₩49,589 | ₩48,748 | ₩49,375 | +1.15% | 297만 |
|---|
| 2026.02.04 | ₩49,909 | ₩50,136 | ₩48,922 | ₩49,295 | -1.23% | 197.3만 |
|---|
| 2026.02.03 | ₩48,548 | ₩49,522 | ₩48,548 | ₩49,442 | +1.84% | 251.4만 |
|---|
| 2026.02.02 | ₩47,895 | ₩48,708 | ₩47,815 | ₩48,215 | +0.67% | 211.3만 |
|---|
| 2026.01.30 | ₩47,601 | ₩48,375 | ₩47,508 | ₩47,828 | +0.48% | 96만 |
|---|
| 2026.01.29 | ₩46,694 | ₩47,174 | ₩46,574 | ₩47,147 | +0.97% | 89만 |
|---|
| 2026.01.28 | ₩46,254 | ₩46,787 | ₩46,254 | ₩46,654 | +0.87% | 70.4만 |
|---|
| 2026.01.27 | ₩45,960 | ₩46,147 | ₩45,707 | ₩46,040 | +0.17% | 86.8만 |
|---|
| 2026.01.26 | ₩45,827 | ₩46,160 | ₩45,720 | ₩45,813 | -0.03% | 44.1만 |
|---|
| 2026.01.23 | ₩45,640 | ₩45,680 | ₩45,226 | ₩45,600 | -0.09% | 89.2만 |
|---|
| 2026.01.22 | ₩45,373 | ₩45,920 | ₩45,280 | ₩45,720 | +0.76% | 59만 |
|---|
| 2026.01.21 | ₩45,080 | ₩45,080 | ₩44,332 | ₩44,799 | -0.62% | 58.8만 |
|---|
| 2026.01.20 | ₩44,372 | ₩45,293 | ₩44,372 | ₩44,746 | +0.84% | 60.1만 |
|---|
| 2026.01.16 | ₩45,240 | ₩45,400 | ₩44,986 | ₩45,053 | -0.41% | 46.9만 |
|---|
| 2026.01.15 | ₩45,146 | ₩45,453 | ₩45,026 | ₩45,160 | +0.03% | 65.4만 |
|---|
| 2026.01.14 | ₩44,879 | ₩44,946 | ₩44,679 | ₩44,893 | +0.03% | 56.3만 |
|---|
| 2026.01.13 | ₩45,026 | ₩45,186 | ₩44,879 | ₩45,026 | 0.00% | 118.9만 |
|---|
| 2026.01.12 | ₩44,746 | ₩45,106 | ₩44,613 | ₩45,066 | +0.72% | 168.8만 |
|---|
| 2026.01.09 | ₩44,746 | ₩45,106 | ₩44,599 | ₩44,933 | +0.42% | 55.3만 |
|---|
| 2026.01.08 | ₩44,960 | ₩45,013 | ₩44,653 | ₩44,719 | -0.53% | 160.4만 |
|---|
| 2026.01.07 | ₩45,600 | ₩45,600 | ₩45,000 | ₩45,026 | -1.26% | 60.9만 |
|---|
| 2026.01.06 | ₩45,533 | ₩45,747 | ₩45,160 | ₩45,733 | +0.44% | 75.8만 |
|---|
| 2026.01.05 | ₩45,640 | ₩45,640 | ₩45,173 | ₩45,520 | -0.26% | 211.6만 |
|---|
| 2026.01.02 | ₩45,520 | ₩45,613 | ₩45,093 | ₩45,426 | -0.21% | 246.2만 |
|---|
| 2025.12.31 | ₩45,413 | ₩45,493 | ₩45,226 | ₩45,226 | -0.41% | 296.2만 |
|---|
| 2025.12.30 | ₩45,333 | ₩45,560 | ₩45,333 | ₩45,413 | +0.18% | 140.8만 |
|---|
| 2025.12.29 | ₩45,080 | ₩45,466 | ₩45,080 | ₩45,360 | +0.62% | 174.2만 |
|---|
| 2025.12.26 | ₩45,400 | ₩45,440 | ₩45,253 | ₩45,346 | -0.12% | 140.9만 |
|---|
| 2025.12.24 | ₩45,480 | ₩45,587 | ₩45,360 | ₩45,466 | -0.03% | 27.6만 |
|---|
| 2025.12.23 | ₩45,093 | ₩45,453 | ₩45,093 | ₩45,426 | +0.74% | 35.2만 |
|---|
| 2025.12.22 | ₩45,146 | ₩45,480 | ₩45,146 | ₩45,400 | +0.56% | 68.9만 |
|---|
| 2025.12.19 | ₩43,986 | ₩45,080 | ₩43,986 | ₩44,879 | +2.03% | 126.9만 |
|---|
| 2025.12.18 | ₩43,919 | ₩44,332 | ₩43,852 | ₩43,932 | +0.03% | 84.7만 |
|---|
| 2025.12.17 | ₩44,172 | ₩44,199 | ₩43,385 | ₩43,452 | -1.63% | 192.6만 |
|---|
| 2025.12.16 | ₩44,052 | ₩44,172 | ₩43,639 | ₩43,812 | -0.55% | 98.2만 |
|---|
| 2025.12.15 | ₩44,626 | ₩44,786 | ₩44,292 | ₩44,319 | -0.69% | 264.7만 |
|---|
| 2025.12.12 | ₩45,400 | ₩45,506 | ₩44,372 | ₩44,453 | -2.09% | 154.9만 |
|---|
| 2025.12.11 | ₩45,453 | ₩45,693 | ₩44,986 | ₩45,640 | +0.41% | 352.7만 |
|---|
| 2025.12.10 | ₩44,479 | ₩45,440 | ₩44,399 | ₩45,213 | +1.65% | 229만 |
|---|
| 2025.12.09 | ₩44,413 | ₩44,759 | ₩44,186 | ₩44,613 | +0.45% | 108.3만 |
|---|
| 2025.12.08 | ₩44,639 | ₩44,733 | ₩44,346 | ₩44,573 | -0.15% | 121.8만 |
|---|
| 2025.12.05 | ₩44,026 | ₩44,559 | ₩44,012 | ₩44,386 | +0.82% | 162.6만 |
|---|
| 2025.12.04 | ₩43,372 | ₩44,039 | ₩43,319 | ₩44,012 | +1.48% | 169.2만 |
|---|
| 2025.12.03 | ₩43,172 | ₩43,332 | ₩42,878 | ₩43,292 | +0.28% | 155만 |
|---|
| 2025.12.02 | ₩43,332 | ₩43,332 | ₩42,852 | ₩43,225 | -0.25% | 150.8만 |
|---|
| 2025.12.01 | ₩43,345 | ₩43,345 | ₩42,972 | ₩43,185 | -0.37% | 130.1만 |
|---|
| 2025.11.28 | ₩43,385 | ₩43,719 | ₩43,239 | ₩43,719 | +0.77% | 46.4만 |
|---|
| 2025.11.26 | ₩43,158 | ₩43,452 | ₩43,038 | ₩43,265 | +0.25% | 33.5만 |
|---|
| 2025.11.25 | ₩42,865 | ₩43,185 | ₩42,718 | ₩43,065 | +0.47% | 168.2만 |
|---|
| 2025.11.24 | ₩42,465 | ₩42,865 | ₩42,438 | ₩42,825 | +0.85% | 73만 |
|---|
| 2025.11.21 | ₩41,678 | ₩42,411 | ₩41,651 | ₩42,238 | +1.34% | 119.4만 |
|---|
| 2025.11.20 | ₩43,345 | ₩43,492 | ₩41,437 | ₩41,491 | -4.28% | 133.9만 |
|---|
| 2025.11.19 | ₩42,812 | ₩43,265 | ₩42,625 | ₩42,785 | -0.06% | 79.9만 |
|---|
| 2025.11.18 | ₩42,518 | ₩42,945 | ₩42,238 | ₩42,798 | +0.66% | 198만 |
|---|
| 2025.11.17 | ₩42,852 | ₩43,305 | ₩42,571 | ₩42,732 | -0.28% | 138만 |
|---|
| 2025.11.14 | ₩42,398 | ₩43,225 | ₩42,371 | ₩42,932 | +1.26% | 265.3만 |
|---|
| 2025.11.13 | ₩43,625 | ₩43,812 | ₩42,852 | ₩42,945 | -1.56% | 87.6만 |
|---|
| 2025.11.12 | ₩43,239 | ₩43,519 | ₩43,212 | ₩43,359 | +0.28% | 173.1만 |
|---|
| 2025.11.11 | ₩42,692 | ₩43,198 | ₩42,692 | ₩43,052 | +0.84% | 345.6만 |
|---|
| 2025.11.10 | ₩42,985 | ₩43,359 | ₩42,785 | ₩42,852 | -0.31% | 191.1만 |
|---|
| 2025.11.07 | ₩42,465 | ₩42,571 | ₩42,078 | ₩42,558 | +0.22% | 157.2만 |
|---|
| 2025.11.06 | ₩43,078 | ₩43,492 | ₩42,665 | ₩42,718 | -0.84% | 182.3만 |
|---|
| 2025.11.05 | ₩42,878 | ₩43,399 | ₩42,865 | ₩43,225 | +0.81% | 300.1만 |
|---|
| 2025.11.04 | ₩42,972 | ₩43,052 | ₩42,558 | ₩42,785 | -0.43% | 42만 |
|---|
| 2025.11.03 | ₩44,239 | ₩44,239 | ₩43,172 | ₩43,465 | -1.75% | 128.9만 |
|---|
| 2025.10.31 | ₩43,332 | ₩44,106 | ₩43,265 | ₩44,012 | +1.57% | 94.4만 |
|---|
| 2025.10.30 | ₩43,359 | ₩44,186 | ₩43,359 | ₩43,559 | +0.46% | 144.6만 |
|---|
| 2025.10.29 | ₩44,546 | ₩44,693 | ₩43,705 | ₩44,012 | -1.20% | 89.1만 |
|---|
| 2025.10.28 | ₩43,999 | ₩44,159 | ₩43,759 | ₩44,106 | +0.24% | 61.6만 |
|---|
| 2025.10.27 | ₩43,519 | ₩43,972 | ₩43,385 | ₩43,932 | +0.95% | 88.5만 |
|---|
| 2025.10.24 | ₩43,158 | ₩43,239 | ₩43,012 | ₩43,158 | 0.00% | 24.3만 |
|---|
| 2025.10.23 | ₩42,905 | ₩43,038 | ₩42,718 | ₩42,745 | -0.37% | 169.9만 |
|---|
| 2025.10.22 | ₩43,078 | ₩43,078 | ₩42,425 | ₩42,972 | -0.25% | 70.3만 |
|---|
| 2025.10.21 | ₩43,772 | ₩43,972 | ₩43,532 | ₩43,625 | -0.34% | 130.8만 |
|---|
| 2025.10.20 | ₩44,079 | ₩44,252 | ₩43,785 | ₩43,892 | -0.42% | 18.3만 |
|---|
| 2025.10.17 | ₩43,572 | ₩43,892 | ₩43,319 | ₩43,799 | +0.52% | 31.7만 |
|---|
| 2025.10.16 | ₩44,413 | ₩44,639 | ₩43,705 | ₩43,799 | -1.38% | 26.9만 |
|---|
| 2025.10.15 | ₩44,466 | ₩44,666 | ₩43,946 | ₩44,279 | -0.42% | 24.8만 |
|---|
| 2025.10.14 | ₩42,958 | ₩44,359 | ₩42,958 | ₩44,039 | +2.52% | 46.3만 |
|---|
| 2025.10.13 | ₩43,532 | ₩43,665 | ₩43,145 | ₩43,372 | -0.37% | 39.9만 |
|---|
| 2025.10.10 | ₩44,266 | ₩44,292 | ₩42,932 | ₩42,972 | -2.92% | 62.4만 |
|---|