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 | ₩57,251 | ₩57,585 | ₩56,583 | ₩56,984 | -0.47% | 77.5만 |
| 2026.10.08 | ₩58,025 | ₩58,239 | ₩57,251 | ₩57,411 | -1.06% | 64.4만 |
| 2026.10.07 | ₩58,453 | ₩58,706 | ₩58,172 | ₩58,493 | +0.07% | 37.5만 |
| 2026.10.06 | ₩57,691 | ₩59,014 | ₩57,691 | ₩58,987 | +2.25% | 54.1만 |
| 2026.10.05 | ₩56,877 | ₩57,331 | ₩56,663 | ₩57,331 | +0.80% | 54.6만 |
| 2026.10.02 | ₩56,263 | ₩56,930 | ₩55,822 | ₩56,850 | +1.04% | 60.3만 |
| 2026.10.01 | ₩55,328 | ₩55,782 | ₩54,807 | ₩55,568 | +0.43% | 180.2만 |
| 2026.09.30 | ₩55,288 | ₩55,314 | ₩54,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,994 |
| -0.53% |
| 31.3만 |
| 2026.09.29 | ₩55,234 | ₩55,448 | ₩54,860 | ₩54,994 | -0.44% | 34.7만 |
|---|
| 2026.09.28 | ₩55,261 | ₩55,555 | ₩54,807 | ₩54,980 | -0.51% | 32.2만 |
|---|
| 2026.09.25 | ₩55,475 | ₩55,942 | ₩55,421 | ₩55,528 | +0.10% | 31.7만 |
|---|
| 2026.09.24 | ₩54,994 | ₩55,581 | ₩54,820 | ₩55,408 | +0.75% | 37만 |
|---|
| 2026.09.23 | ₩55,608 | ₩55,715 | ₩55,208 | ₩55,208 | -0.72% | 24.1만 |
|---|
| 2026.09.22 | ₩56,556 | ₩56,556 | ₩55,515 | ₩55,768 | -1.39% | 47.6만 |
|---|
| 2026.09.21 | ₩56,530 | ₩56,730 | ₩56,182 | ₩56,690 | +0.28% | 103만 |
|---|
| 2026.09.18 | ₩56,142 | ₩56,316 | ₩55,528 | ₩55,969 | -0.31% | 42.4만 |
|---|
| 2026.09.17 | ₩56,850 | ₩57,117 | ₩56,129 | ₩56,196 | -1.15% | 61.5만 |
|---|
| 2026.09.16 | ₩56,703 | ₩57,224 | ₩55,635 | ₩56,182 | -0.92% | 41.2만 |
|---|
| 2026.09.15 | ₩56,463 | ₩56,904 | ₩56,463 | ₩56,516 | +0.09% | 125.8만 |
|---|
| 2026.09.14 | ₩56,583 | ₩57,157 | ₩56,583 | ₩56,610 | +0.05% | 67.9만 |
|---|
| 2026.09.11 | ₩56,904 | ₩57,812 | ₩56,904 | ₩57,772 | +1.53% | 387.5만 |
|---|
| 2026.09.10 | ₩56,089 | ₩57,131 | ₩56,089 | ₩56,289 | +0.36% | 52.6만 |
|---|
| 2026.09.09 | ₩57,478 | ₩57,772 | ₩56,583 | ₩56,610 | -1.51% | 45만 |
|---|
| 2026.09.08 | ₩57,251 | ₩57,878 | ₩57,077 | ₩57,651 | +0.70% | 36.1만 |
|---|
| 2026.09.04 | ₩57,318 | ₩57,518 | ₩56,944 | ₩57,010 | -0.54% | 38만 |
|---|
| 2026.09.03 | ₩57,171 | ₩57,277 | ₩56,543 | ₩56,984 | -0.33% | 61.8만 |
|---|
| 2026.09.02 | ₩56,944 | ₩57,211 | ₩56,823 | ₩57,024 | +0.14% | 52만 |
|---|
| 2026.09.01 | ₩57,184 | ₩57,491 | ₩56,757 | ₩56,877 | -0.54% | 138.1만 |
|---|
| 2026.08.31 | ₩57,358 | ₩57,691 | ₩57,304 | ₩57,585 | +0.40% | 27.8만 |
|---|
| 2026.08.28 | ₩57,972 | ₩58,025 | ₩57,424 | ₩57,491 | -0.83% | 61.4만 |
|---|
| 2026.08.27 | ₩58,519 | ₩58,519 | ₩57,838 | ₩57,945 | -0.98% | 51.3만 |
|---|
| 2026.08.26 | ₩57,585 | ₩58,613 | ₩57,585 | ₩58,399 | +1.41% | 42만 |
|---|
| 2026.08.25 | ₩57,451 | ₩57,691 | ₩57,224 | ₩57,638 | +0.33% | 45만 |
|---|
| 2026.08.24 | ₩56,757 | ₩57,398 | ₩56,570 | ₩56,890 | +0.24% | 55.6만 |
|---|
| 2026.08.21 | ₩57,197 | ₩57,611 | ₩56,944 | ₩57,478 | +0.49% | 73.5만 |
|---|
| 2026.08.20 | ₩56,930 | ₩57,304 | ₩56,783 | ₩56,837 | -0.16% | 95.2만 |
|---|
| 2026.08.19 | ₩58,065 | ₩58,065 | ₩57,197 | ₩57,224 | -1.45% | 158.5만 |
|---|
| 2026.08.18 | ₩58,025 | ₩58,172 | ₩57,371 | ₩57,611 | -0.71% | 82.6만 |
|---|
| 2026.08.17 | ₩58,413 | ₩59,094 | ₩58,413 | ₩58,720 | +0.53% | 123.7만 |
|---|
| 2026.08.14 | ₩58,626 | ₩58,867 | ₩58,186 | ₩58,506 | -0.21% | 66.3만 |
|---|
| 2026.08.13 | ₩58,466 | ₩59,294 | ₩58,359 | ₩58,626 | +0.27% | 78.8만 |
|---|
| 2026.08.12 | ₩59,040 | ₩59,948 | ₩58,907 | ₩59,815 | +1.31% | 104.7만 |
|---|
| 2026.08.11 | ₩58,199 | ₩58,426 | ₩57,718 | ₩58,306 | +0.18% | 91.8만 |
|---|
| 2026.08.10 | ₩58,600 | ₩58,640 | ₩57,798 | ₩58,012 | -1.00% | 85.5만 |
|---|
| 2026.08.07 | ₩58,733 | ₩58,733 | ₩57,825 | ₩58,226 | -0.86% | 147만 |
|---|
| 2026.08.06 | ₩57,371 | ₩58,519 | ₩57,224 | ₩57,959 | +1.02% | 104만 |
|---|
| 2026.08.05 | ₩57,878 | ₩58,426 | ₩57,050 | ₩57,384 | -0.85% | 218.8만 |
|---|
| 2026.08.04 | ₩57,010 | ₩57,932 | ₩56,757 | ₩57,892 | +1.55% | 205.4만 |
|---|
| 2026.08.03 | ₩54,807 | ₩56,022 | ₩54,380 | ₩55,915 | +2.02% | 143.9만 |
|---|
| 2026.07.31 | ₩54,526 | ₩55,194 | ₩54,152 | ₩54,940 | +0.76% | 105만 |
|---|
| 2026.07.30 | ₩53,365 | ₩53,992 | ₩53,365 | ₩53,939 | +1.08% | 90.9만 |
|---|
| 2026.07.29 | ₩54,526 | ₩54,540 | ₩52,977 | ₩53,031 | -2.74% | 70.7만 |
|---|
| 2026.07.28 | ₩53,725 | ₩54,580 | ₩53,391 | ₩54,473 | +1.39% | 72.3만 |
|---|
| 2026.07.27 | ₩54,286 | ₩54,500 | ₩53,578 | ₩54,193 | -0.17% | 46.2만 |
|---|
| 2026.07.24 | ₩53,605 | ₩54,126 | ₩53,471 | ₩53,992 | +0.72% | 93.4만 |
|---|
| 2026.07.23 | ₩53,912 | ₩54,887 | ₩53,765 | ₩54,006 | +0.17% | 96.1만 |
|---|
| 2026.07.22 | ₩54,607 | ₩55,061 | ₩54,420 | ₩54,433 | -0.32% | 61.7만 |
|---|
| 2026.07.21 | ₩54,246 | ₩54,593 | ₩53,925 | ₩54,526 | +0.52% | 63.3만 |
|---|
| 2026.07.20 | ₩53,752 | ₩54,046 | ₩53,431 | ₩53,445 | -0.57% | 59.9만 |
|---|
| 2026.07.17 | ₩52,897 | ₩54,072 | ₩52,897 | ₩53,565 | +1.26% | 111.5만 |
|---|
| 2026.07.16 | ₩53,752 | ₩53,966 | ₩53,111 | ₩53,458 | -0.55% | 100.9만 |
|---|
| 2026.07.15 | ₩55,675 | ₩55,768 | ₩53,618 | ₩54,152 | -2.73% | 118.2만 |
|---|
| 2026.07.14 | ₩56,022 | ₩56,222 | ₩55,475 | ₩55,488 | -0.95% | 72.3만 |
|---|
| 2026.07.13 | ₩56,089 | ₩56,463 | ₩55,488 | ₩55,608 | -0.86% | 110.2만 |
|---|
| 2026.07.10 | ₩55,568 | ₩56,463 | ₩55,555 | ₩56,409 | +1.51% | 135.2만 |
|---|
| 2026.07.09 | ₩55,354 | ₩56,116 | ₩55,248 | ₩55,862 | +0.92% | 97.6만 |
|---|
| 2026.07.08 | ₩53,912 | ₩54,820 | ₩53,912 | ₩54,753 | +1.56% | 102.4만 |
|---|
| 2026.07.07 | ₩54,914 | ₩55,248 | ₩54,086 | ₩54,126 | -1.43% | 84만 |
|---|
| 2026.07.06 | ₩54,900 | ₩55,541 | ₩54,847 | ₩55,061 | +0.29% | 147.7만 |
|---|
| 2026.07.02 | ₩55,969 | ₩56,102 | ₩53,765 | ₩54,486 | -2.65% | 170.9만 |
|---|
| 2026.07.01 | ₩56,035 | ₩56,249 | ₩55,581 | ₩55,822 | -0.38% | 225.9만 |
|---|
| 2026.06.30 | ₩56,222 | ₩56,757 | ₩56,222 | ₩56,503 | +0.50% | 171.5만 |
|---|
| 2026.06.29 | ₩56,423 | ₩56,797 | ₩55,274 | ₩56,717 | +0.52% | 135.9만 |
|---|
| 2026.06.26 | ₩54,887 | ₩55,461 | ₩54,566 | ₩55,061 | +0.32% | 137.4만 |
|---|
| 2026.06.25 | ₩55,955 | ₩55,955 | ₩54,874 | ₩55,501 | -0.81% | 469.6만 |
|---|
| 2026.06.24 | ₩56,062 | ₩56,423 | ₩55,261 | ₩55,421 | -1.14% | 137.3만 |
|---|
| 2026.06.23 | ₩54,834 | ₩56,396 | ₩54,807 | ₩56,089 | +2.29% | 90.1만 |
|---|
| 2026.06.22 | ₩55,675 | ₩56,182 | ₩55,475 | ₩55,902 | +0.41% | 159.8만 |
|---|
| 2026.06.18 | ₩56,356 | ₩56,476 | ₩55,501 | ₩55,555 | -1.42% | 77.6만 |
|---|
| 2026.06.17 | ₩56,463 | ₩56,676 | ₩55,702 | ₩55,875 | -1.04% | 89.2만 |
|---|
| 2026.06.16 | ₩57,598 | ₩57,772 | ₩56,516 | ₩56,650 | -1.65% | 85.9만 |
|---|
| 2026.06.15 | ₩58,827 | ₩58,827 | ₩57,678 | ₩57,772 | -1.79% | 175.6만 |
|---|
| 2026.06.12 | ₩58,025 | ₩58,546 | ₩57,304 | ₩58,439 | +0.71% | 500.1만 |
|---|
| 2026.06.11 | ₩56,503 | ₩57,972 | ₩56,369 | ₩57,705 | +2.13% | 157.5만 |
|---|
| 2026.06.10 | ₩56,089 | ₩56,877 | ₩55,822 | ₩56,316 | +0.40% | 169.7만 |
|---|
| 2026.06.09 | ₩57,304 | ₩57,424 | ₩55,047 | ₩56,076 | -2.14% | 227.4만 |
|---|
| 2026.06.08 | ₩57,304 | ₩57,905 | ₩56,783 | ₩57,090 | -0.37% | 174.7만 |
|---|
| 2026.06.05 | ₩58,546 | ₩58,600 | ₩56,703 | ₩56,863 | -2.87% | 102.1만 |
|---|
| 2026.06.04 | ₩58,933 | ₩59,374 | ₩58,519 | ₩59,214 | +0.48% | 190.5만 |
|---|
| 2026.06.03 | ₩60,816 | ₩60,950 | ₩59,548 | ₩59,548 | -2.09% | 111.9만 |
|---|
| 2026.06.02 | ₩59,641 | ₩61,524 | ₩59,641 | ₩61,364 | +2.89% | 107.3만 |
|---|
| 2026.06.01 | ₩58,907 | ₩59,561 | ₩58,907 | ₩59,361 | +0.77% | 151.5만 |
|---|
| 2026.05.29 | ₩59,241 | ₩59,695 | ₩58,493 | ₩59,561 | +0.54% | 117.4만 |
|---|
| 2026.05.28 | ₩60,028 | ₩60,402 | ₩59,521 | ₩59,721 | -0.51% | 46.9만 |
|---|
| 2026.05.27 | ₩59,855 | ₩60,349 | ₩59,588 | ₩60,055 | +0.33% | 74.8만 |
|---|
| 2026.05.26 | ₩60,175 | ₩60,229 | ₩59,468 | ₩59,748 | -0.71% | 81.8만 |
|---|
| 2026.05.22 | ₩59,468 | ₩59,748 | ₩59,227 | ₩59,695 | +0.38% | 271.1만 |
|---|
| 2026.05.21 | ₩56,997 | ₩59,040 | ₩56,997 | ₩59,014 | +3.54% | 68.9만 |
|---|
| 2026.05.20 | ₩57,291 | ₩57,812 | ₩57,197 | ₩57,318 | +0.05% | 96.4만 |
|---|
| 2026.05.19 | ₩56,797 | ₩57,491 | ₩56,343 | ₩57,197 | +0.71% | 96.8만 |
|---|
| 2026.05.18 | ₩57,451 | ₩57,571 | ₩56,636 | ₩57,371 | -0.14% | 151.8만 |
|---|
| 2026.05.15 | ₩57,237 | ₩57,838 | ₩56,904 | ₩57,117 | -0.21% | 242.6만 |
|---|
| 2026.05.14 | ₩58,079 | ₩58,373 | ₩57,451 | ₩57,959 | -0.21% | 143.3만 |
|---|
| 2026.05.13 | ₩55,942 | ₩56,249 | ₩55,662 | ₩55,902 | -0.07% | 65.9만 |
|---|
| 2026.05.12 | ₩55,475 | ₩55,889 | ₩55,194 | ₩55,768 | +0.53% | 81.2만 |
|---|
| 2026.05.11 | ₩55,595 | ₩56,196 | ₩55,501 | ₩56,009 | +0.74% | 118.3만 |
|---|
| 2026.05.08 | ₩55,074 | ₩55,435 | ₩54,820 | ₩55,341 | +0.48% | 90.7만 |
|---|
| 2026.05.07 | ₩56,129 | ₩56,129 | ₩54,687 | ₩54,967 | -2.07% | 145만 |
|---|
| 2026.05.06 | ₩56,476 | ₩56,490 | ₩55,755 | ₩56,182 | -0.52% | 255.5만 |
|---|
| 2026.05.05 | ₩57,024 | ₩57,144 | ₩56,623 | ₩56,636 | -0.68% | 150.7만 |
|---|
| 2026.05.04 | ₩56,863 | ₩57,050 | ₩56,570 | ₩56,743 | -0.21% | 87.6만 |
|---|
| 2026.05.01 | ₩56,770 | ₩57,264 | ₩56,650 | ₩56,837 | +0.12% | 216.4만 |
|---|
| 2026.04.30 | ₩54,887 | ₩56,516 | ₩54,887 | ₩56,369 | +2.70% | 565.1만 |
|---|
| 2026.04.29 | ₩54,553 | ₩54,834 | ₩54,393 | ₩54,607 | +0.10% | 213.5만 |
|---|
| 2026.04.28 | ₩55,127 | ₩55,301 | ₩54,193 | ₩54,500 | -1.14% | 115만 |
|---|
| 2026.04.27 | ₩56,022 | ₩56,463 | ₩55,181 | ₩55,328 | -1.24% | 279.2만 |
|---|
| 2026.04.24 | ₩57,318 | ₩57,358 | ₩56,049 | ₩56,156 | -2.03% | 122.4만 |
|---|
| 2026.04.23 | ₩57,237 | ₩58,266 | ₩57,237 | ₩57,758 | +0.91% | 164만 |
|---|
| 2026.04.22 | ₩57,705 | ₩57,825 | ₩57,131 | ₩57,411 | -0.51% | 455.5만 |
|---|
| 2026.04.21 | ₩57,972 | ₩58,145 | ₩57,344 | ₩57,478 | -0.85% | 86.2만 |
|---|
| 2026.04.20 | ₩57,157 | ₩57,918 | ₩57,117 | ₩57,732 | +1.00% | 227만 |
|---|
| 2026.04.17 | ₩57,384 | ₩57,558 | ₩56,984 | ₩57,451 | +0.12% | 100.1만 |
|---|
| 2026.04.16 | ₩54,874 | ₩57,197 | ₩54,820 | ₩57,197 | +4.23% | 554.4만 |
|---|
| 2026.04.15 | ₩54,727 | ₩54,900 | ₩54,313 | ₩54,794 | +0.12% | 78.8만 |
|---|
| 2026.04.14 | ₩55,114 | ₩55,421 | ₩54,166 | ₩54,767 | -0.63% | 176.8만 |
|---|
| 2026.04.13 | ₩54,687 | ₩55,061 | ₩54,353 | ₩55,047 | +0.66% | 58.9만 |
|---|
| 2026.04.10 | ₩55,675 | ₩55,675 | ₩54,887 | ₩55,021 | -1.18% | 43.4만 |
|---|
| 2026.04.09 | ₩55,528 | ₩56,022 | ₩54,900 | ₩55,261 | -0.48% | 292.4만 |
|---|
| 2026.04.08 | ₩55,421 | ₩55,568 | ₩54,767 | ₩55,555 | +0.24% | 119.9만 |
|---|
| 2026.04.07 | ₩53,952 | ₩54,486 | ₩53,672 | ₩54,326 | +0.69% | 55.3만 |
|---|
| 2026.04.06 | ₩54,166 | ₩54,513 | ₩53,872 | ₩54,032 | -0.25% | 50만 |
|---|
| 2026.04.02 | ₩52,096 | ₩54,112 | ₩52,096 | ₩54,072 | +3.79% | 78.1만 |
|---|
| 2026.04.01 | ₩52,737 | ₩53,151 | ₩52,670 | ₩52,710 | -0.05% | 113.2만 |
|---|
| 2026.03.31 | ₩52,149 | ₩52,577 | ₩51,442 | ₩52,510 | +0.69% | 75.6만 |
|---|
| 2026.03.30 | ₩52,951 | ₩53,284 | ₩51,361 | ₩51,535 | -2.67% | 128.8만 |
|---|
| 2026.03.27 | ₩53,191 | ₩53,498 | ₩52,630 | ₩52,710 | -0.90% | 57.8만 |
|---|
| 2026.03.26 | ₩54,246 | ₩54,500 | ₩53,138 | ₩53,231 | -1.87% | 115.9만 |
|---|
| 2026.03.25 | ₩54,366 | ₩54,807 | ₩54,219 | ₩54,500 | +0.25% | 104.5만 |
|---|
| 2026.03.24 | ₩53,044 | ₩54,460 | ₩53,044 | ₩54,006 | +1.81% | 128.3만 |
|---|
| 2026.03.23 | ₩52,523 | ₩53,511 | ₩52,497 | ₩53,284 | +1.45% | 323만 |
|---|
| 2026.03.20 | ₩53,084 | ₩53,351 | ₩51,882 | ₩52,123 | -1.81% | 224.5만 |
|---|
| 2026.03.19 | ₩51,762 | ₩53,164 | ₩51,762 | ₩52,951 | +2.30% | 197.4만 |
|---|
| 2026.03.18 | ₩53,031 | ₩53,258 | ₩52,123 | ₩52,149 | -1.66% | 440.7만 |
|---|
| 2026.03.17 | ₩52,430 | ₩53,191 | ₩52,296 | ₩52,870 | +0.84% | 97.6만 |
|---|
| 2026.03.16 | ₩52,617 | ₩52,884 | ₩52,229 | ₩52,603 | -0.03% | 215.6만 |
|---|
| 2026.03.13 | ₩52,203 | ₩52,817 | ₩51,989 | ₩52,163 | -0.08% | 289.4만 |
|---|
| 2026.03.12 | ₩51,962 | ₩52,376 | ₩51,735 | ₩51,815 | -0.28% | 314.4만 |
|---|
| 2026.03.11 | ₩52,497 | ₩52,750 | ₩52,176 | ₩52,430 | -0.13% | 138.6만 |
|---|
| 2026.03.10 | ₩52,243 | ₩53,151 | ₩52,243 | ₩52,630 | +0.74% | 110.3만 |
|---|
| 2026.03.09 | ₩51,575 | ₩52,229 | ₩51,121 | ₩51,922 | +0.67% | 300.6만 |
|---|
| 2026.03.06 | ₩52,483 | ₩53,017 | ₩52,149 | ₩52,216 | -0.51% | 148.8만 |
|---|
| 2026.03.05 | ₩53,471 | ₩53,672 | ₩52,617 | ₩53,151 | -0.60% | 238.8만 |
|---|
| 2026.03.04 | ₩53,271 | ₩54,206 | ₩53,031 | ₩54,139 | +1.63% | 91.6만 |
|---|
| 2026.03.03 | ₩52,657 | ₩53,445 | ₩52,203 | ₩53,044 | +0.74% | 155.5만 |
|---|
| 2026.03.02 | ₩52,764 | ₩53,725 | ₩52,764 | ₩53,685 | +1.75% | 259.7만 |
|---|
| 2026.02.27 | ₩51,802 | ₩53,084 | ₩51,802 | ₩53,084 | +2.47% | 109만 |
|---|
| 2026.02.26 | ₩52,684 | ₩52,844 | ₩51,856 | ₩52,029 | -1.24% | 161.3만 |
|---|
| 2026.02.25 | ₩52,737 | ₩53,111 | ₩52,537 | ₩52,577 | -0.30% | 64.4만 |
|---|
| 2026.02.24 | ₩52,229 | ₩52,684 | ₩52,123 | ₩52,617 | +0.74% | 255.8만 |
|---|
| 2026.02.23 | ₩51,989 | ₩52,243 | ₩51,896 | ₩52,136 | +0.28% | 450.9만 |
|---|
| 2026.02.20 | ₩51,482 | ₩52,163 | ₩51,482 | ₩52,123 | +1.25% | 557.8만 |
|---|
| 2026.02.19 | ₩51,415 | ₩51,802 | ₩51,415 | ₩51,642 | +0.44% | 361.7만 |
|---|
| 2026.02.18 | ₩51,401 | ₩51,829 | ₩51,201 | ₩51,455 | +0.10% | 128.2만 |
|---|
| 2026.02.17 | ₩51,014 | ₩51,789 | ₩51,014 | ₩51,455 | +0.86% | 163.4만 |
|---|
| 2026.02.13 | ₩51,054 | ₩51,628 | ₩50,320 | ₩51,268 | +0.42% | 811.5만 |
|---|
| 2026.02.12 | ₩51,161 | ₩51,815 | ₩50,667 | ₩50,787 | -0.73% | 205.2만 |
|---|
| 2026.02.11 | ₩52,083 | ₩52,216 | ₩51,722 | ₩51,989 | -0.18% | 166.6만 |
|---|
| 2026.02.10 | ₩51,695 | ₩52,176 | ₩51,495 | ₩51,922 | +0.44% | 159.5만 |
|---|
| 2026.02.09 | ₩50,707 | ₩51,882 | ₩50,707 | ₩51,775 | +2.11% | 107.2만 |
|---|
| 2026.02.06 | ₩49,932 | ₩50,694 | ₩49,625 | ₩50,654 | +1.44% | 89.7만 |
|---|
| 2026.02.05 | ₩48,864 | ₩49,639 | ₩48,797 | ₩49,425 | +1.15% | 297만 |
|---|
| 2026.02.04 | ₩49,959 | ₩50,186 | ₩48,971 | ₩49,345 | -1.23% | 197.3만 |
|---|
| 2026.02.03 | ₩48,597 | ₩49,572 | ₩48,597 | ₩49,492 | +1.84% | 251.4만 |
|---|
| 2026.02.02 | ₩47,943 | ₩48,757 | ₩47,863 | ₩48,263 | +0.67% | 211.3만 |
|---|
| 2026.01.30 | ₩47,649 | ₩48,423 | ₩47,555 | ₩47,876 | +0.48% | 96만 |
|---|
| 2026.01.29 | ₩46,741 | ₩47,222 | ₩46,621 | ₩47,195 | +0.97% | 89만 |
|---|
| 2026.01.28 | ₩46,300 | ₩46,834 | ₩46,300 | ₩46,701 | +0.87% | 70.4만 |
|---|
| 2026.01.27 | ₩46,006 | ₩46,193 | ₩45,753 | ₩46,086 | +0.17% | 86.8만 |
|---|
| 2026.01.26 | ₩45,873 | ₩46,207 | ₩45,766 | ₩45,859 | -0.03% | 44.1만 |
|---|
| 2026.01.23 | ₩45,686 | ₩45,726 | ₩45,272 | ₩45,646 | -0.09% | 89.2만 |
|---|
| 2026.01.22 | ₩45,419 | ₩45,966 | ₩45,325 | ₩45,766 | +0.76% | 59만 |
|---|
| 2026.01.21 | ₩45,125 | ₩45,125 | ₩44,377 | ₩44,844 | -0.62% | 58.8만 |
|---|
| 2026.01.20 | ₩44,417 | ₩45,339 | ₩44,417 | ₩44,791 | +0.84% | 60.1만 |
|---|
| 2026.01.16 | ₩45,285 | ₩45,445 | ₩45,031 | ₩45,098 | -0.41% | 46.9만 |
|---|
| 2026.01.15 | ₩45,192 | ₩45,499 | ₩45,071 | ₩45,205 | +0.03% | 65.4만 |
|---|
| 2026.01.14 | ₩44,925 | ₩44,991 | ₩44,724 | ₩44,938 | +0.03% | 56.3만 |
|---|
| 2026.01.13 | ₩45,071 | ₩45,232 | ₩44,925 | ₩45,071 | 0.00% | 118.9만 |
|---|
| 2026.01.12 | ₩44,791 | ₩45,152 | ₩44,657 | ₩45,111 | +0.72% | 168.8만 |
|---|
| 2026.01.09 | ₩44,791 | ₩45,152 | ₩44,644 | ₩44,978 | +0.42% | 55.3만 |
|---|
| 2026.01.08 | ₩45,005 | ₩45,058 | ₩44,698 | ₩44,764 | -0.53% | 160.4만 |
|---|
| 2026.01.07 | ₩45,646 | ₩45,646 | ₩45,045 | ₩45,071 | -1.26% | 60.9만 |
|---|
| 2026.01.06 | ₩45,579 | ₩45,793 | ₩45,205 | ₩45,779 | +0.44% | 75.8만 |
|---|
| 2026.01.05 | ₩45,686 | ₩45,686 | ₩45,218 | ₩45,566 | -0.26% | 211.6만 |
|---|
| 2026.01.02 | ₩45,566 | ₩45,659 | ₩45,138 | ₩45,472 | -0.21% | 246.2만 |
|---|
| 2025.12.31 | ₩45,459 | ₩45,539 | ₩45,272 | ₩45,272 | -0.41% | 296.2만 |
|---|
| 2025.12.30 | ₩45,379 | ₩45,606 | ₩45,379 | ₩45,459 | +0.18% | 140.8만 |
|---|
| 2025.12.29 | ₩45,125 | ₩45,512 | ₩45,125 | ₩45,405 | +0.62% | 174.2만 |
|---|
| 2025.12.26 | ₩45,445 | ₩45,485 | ₩45,298 | ₩45,392 | -0.12% | 140.9만 |
|---|
| 2025.12.24 | ₩45,525 | ₩45,632 | ₩45,405 | ₩45,512 | -0.03% | 27.6만 |
|---|
| 2025.12.23 | ₩45,138 | ₩45,499 | ₩45,138 | ₩45,472 | +0.74% | 35.2만 |
|---|
| 2025.12.22 | ₩45,192 | ₩45,525 | ₩45,192 | ₩45,445 | +0.56% | 68.9만 |
|---|
| 2025.12.19 | ₩44,030 | ₩45,125 | ₩44,030 | ₩44,925 | +2.03% | 126.9만 |
|---|
| 2025.12.18 | ₩43,963 | ₩44,377 | ₩43,896 | ₩43,976 | +0.03% | 84.7만 |
|---|
| 2025.12.17 | ₩44,217 | ₩44,243 | ₩43,429 | ₩43,496 | -1.63% | 192.6만 |
|---|
| 2025.12.16 | ₩44,097 | ₩44,217 | ₩43,683 | ₩43,856 | -0.55% | 98.2만 |
|---|
| 2025.12.15 | ₩44,671 | ₩44,831 | ₩44,337 | ₩44,364 | -0.69% | 264.7만 |
|---|
| 2025.12.12 | ₩45,445 | ₩45,552 | ₩44,417 | ₩44,497 | -2.09% | 154.9만 |
|---|
| 2025.12.11 | ₩45,499 | ₩45,739 | ₩45,031 | ₩45,686 | +0.41% | 352.7만 |
|---|
| 2025.12.10 | ₩44,524 | ₩45,485 | ₩44,444 | ₩45,258 | +1.65% | 229만 |
|---|
| 2025.12.09 | ₩44,457 | ₩44,804 | ₩44,230 | ₩44,657 | +0.45% | 108.3만 |
|---|
| 2025.12.08 | ₩44,684 | ₩44,778 | ₩44,390 | ₩44,617 | -0.15% | 121.8만 |
|---|
| 2025.12.05 | ₩44,070 | ₩44,604 | ₩44,056 | ₩44,430 | +0.82% | 162.6만 |
|---|
| 2025.12.04 | ₩43,415 | ₩44,083 | ₩43,362 | ₩44,056 | +1.48% | 169.2만 |
|---|
| 2025.12.03 | ₩43,215 | ₩43,375 | ₩42,921 | ₩43,335 | +0.28% | 155만 |
|---|
| 2025.12.02 | ₩43,375 | ₩43,375 | ₩42,895 | ₩43,269 | -0.25% | 150.8만 |
|---|
| 2025.12.01 | ₩43,389 | ₩43,389 | ₩43,015 | ₩43,229 | -0.37% | 130.1만 |
|---|
| 2025.11.28 | ₩43,429 | ₩43,763 | ₩43,282 | ₩43,763 | +0.77% | 46.4만 |
|---|
| 2025.11.26 | ₩43,202 | ₩43,496 | ₩43,082 | ₩43,309 | +0.25% | 33.5만 |
|---|
| 2025.11.25 | ₩42,908 | ₩43,229 | ₩42,761 | ₩43,108 | +0.47% | 168.2만 |
|---|
| 2025.11.24 | ₩42,507 | ₩42,908 | ₩42,481 | ₩42,868 | +0.85% | 73만 |
|---|
| 2025.11.21 | ₩41,719 | ₩42,454 | ₩41,693 | ₩42,280 | +1.34% | 119.4만 |
|---|
| 2025.11.20 | ₩43,389 | ₩43,536 | ₩41,479 | ₩41,532 | -4.28% | 133.9만 |
|---|
| 2025.11.19 | ₩42,855 | ₩43,309 | ₩42,668 | ₩42,828 | -0.06% | 79.9만 |
|---|
| 2025.11.18 | ₩42,561 | ₩42,988 | ₩42,280 | ₩42,841 | +0.66% | 198만 |
|---|
| 2025.11.17 | ₩42,895 | ₩43,349 | ₩42,614 | ₩42,774 | -0.28% | 138만 |
|---|
| 2025.11.14 | ₩42,441 | ₩43,269 | ₩42,414 | ₩42,975 | +1.26% | 265.3만 |
|---|
| 2025.11.13 | ₩43,669 | ₩43,856 | ₩42,895 | ₩42,988 | -1.56% | 87.6만 |
|---|
| 2025.11.12 | ₩43,282 | ₩43,562 | ₩43,255 | ₩43,402 | +0.28% | 173.1만 |
|---|
| 2025.11.11 | ₩42,734 | ₩43,242 | ₩42,734 | ₩43,095 | +0.84% | 345.6만 |
|---|
| 2025.11.10 | ₩43,028 | ₩43,402 | ₩42,828 | ₩42,895 | -0.31% | 191.1만 |
|---|
| 2025.11.07 | ₩42,507 | ₩42,614 | ₩42,120 | ₩42,601 | +0.22% | 157.2만 |
|---|
| 2025.11.06 | ₩43,122 | ₩43,536 | ₩42,708 | ₩42,761 | -0.84% | 182.3만 |
|---|
| 2025.11.05 | ₩42,921 | ₩43,442 | ₩42,908 | ₩43,269 | +0.81% | 300.1만 |
|---|
| 2025.11.04 | ₩43,015 | ₩43,095 | ₩42,601 | ₩42,828 | -0.43% | 42만 |
|---|
| 2025.11.03 | ₩44,284 | ₩44,284 | ₩43,215 | ₩43,509 | -1.75% | 128.9만 |
|---|
| 2025.10.31 | ₩43,375 | ₩44,150 | ₩43,309 | ₩44,056 | +1.57% | 94.4만 |
|---|
| 2025.10.30 | ₩43,402 | ₩44,230 | ₩43,402 | ₩43,602 | +0.46% | 144.6만 |
|---|
| 2025.10.29 | ₩44,591 | ₩44,738 | ₩43,749 | ₩44,056 | -1.20% | 89.1만 |
|---|
| 2025.10.28 | ₩44,043 | ₩44,203 | ₩43,803 | ₩44,150 | +0.24% | 61.6만 |
|---|
| 2025.10.27 | ₩43,562 | ₩44,016 | ₩43,429 | ₩43,976 | +0.95% | 88.5만 |
|---|
| 2025.10.24 | ₩43,202 | ₩43,282 | ₩43,055 | ₩43,202 | 0.00% | 24.3만 |
|---|
| 2025.10.23 | ₩42,948 | ₩43,082 | ₩42,761 | ₩42,788 | -0.37% | 169.9만 |
|---|
| 2025.10.22 | ₩43,122 | ₩43,122 | ₩42,467 | ₩43,015 | -0.25% | 70.3만 |
|---|
| 2025.10.21 | ₩43,816 | ₩44,016 | ₩43,576 | ₩43,669 | -0.34% | 130.8만 |
|---|
| 2025.10.20 | ₩44,123 | ₩44,297 | ₩43,829 | ₩43,936 | -0.42% | 18.3만 |
|---|
| 2025.10.17 | ₩43,616 | ₩43,936 | ₩43,362 | ₩43,843 | +0.52% | 31.7만 |
|---|
| 2025.10.16 | ₩44,457 | ₩44,684 | ₩43,749 | ₩43,843 | -1.38% | 26.9만 |
|---|
| 2025.10.15 | ₩44,511 | ₩44,711 | ₩43,990 | ₩44,324 | -0.42% | 24.8만 |
|---|
| 2025.10.14 | ₩43,001 | ₩44,404 | ₩43,001 | ₩44,083 | +2.52% | 46.3만 |
|---|
| 2025.10.13 | ₩43,576 | ₩43,709 | ₩43,188 | ₩43,415 | -0.37% | 39.9만 |
|---|
| 2025.10.10 | ₩44,310 | ₩44,337 | ₩42,975 | ₩43,015 | -2.92% | 62.4만 |
|---|