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 | ₩57,279 | ₩57,613 | ₩56,611 | ₩57,012 | -0.47% | 77.5만 |
| 2026.10.08 | ₩58,054 | ₩58,268 | ₩57,279 | ₩57,440 | -1.06% | 64.4만 |
| 2026.10.07 | ₩58,482 | ₩58,736 | ₩58,201 | ₩58,522 | +0.07% | 37.5만 |
| 2026.10.06 | ₩57,720 | ₩59,043 | ₩57,720 | ₩59,016 | +2.25% | 54.1만 |
| 2026.10.05 | ₩56,905 | ₩57,360 | ₩56,692 | ₩57,360 | +0.80% | 54.6만 |
| 2026.10.02 | ₩56,291 | ₩56,959 | ₩55,850 | ₩56,879 | +1.04% | 60.3만 |
| 2026.10.01 | ₩55,355 | ₩55,810 | ₩54,834 | ₩55,596 | +0.43% | 180.2만 |
| 2026.09.30 | ₩55,315 | ₩55,342 | ₩55,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,021 |
| -0.53% |
| 31.3만 |
| 2026.09.29 | ₩55,262 | ₩55,476 | ₩54,888 | ₩55,021 | -0.44% | 34.7만 |
|---|
| 2026.09.28 | ₩55,289 | ₩55,583 | ₩54,834 | ₩55,008 | -0.51% | 32.2만 |
|---|
| 2026.09.25 | ₩55,502 | ₩55,970 | ₩55,449 | ₩55,556 | +0.10% | 31.7만 |
|---|
| 2026.09.24 | ₩55,021 | ₩55,609 | ₩54,848 | ₩55,436 | +0.75% | 37만 |
|---|
| 2026.09.23 | ₩55,636 | ₩55,743 | ₩55,235 | ₩55,235 | -0.72% | 24.1만 |
|---|
| 2026.09.22 | ₩56,585 | ₩56,585 | ₩55,543 | ₩55,796 | -1.39% | 47.6만 |
|---|
| 2026.09.21 | ₩56,558 | ₩56,758 | ₩56,211 | ₩56,718 | +0.28% | 103만 |
|---|
| 2026.09.18 | ₩56,170 | ₩56,344 | ₩55,556 | ₩55,997 | -0.31% | 42.4만 |
|---|
| 2026.09.17 | ₩56,879 | ₩57,146 | ₩56,157 | ₩56,224 | -1.15% | 61.5만 |
|---|
| 2026.09.16 | ₩56,732 | ₩57,253 | ₩55,663 | ₩56,211 | -0.92% | 41.2만 |
|---|
| 2026.09.15 | ₩56,491 | ₩56,932 | ₩56,491 | ₩56,545 | +0.09% | 125.8만 |
|---|
| 2026.09.14 | ₩56,611 | ₩57,186 | ₩56,611 | ₩56,638 | +0.05% | 67.9만 |
|---|
| 2026.09.11 | ₩56,932 | ₩57,841 | ₩56,932 | ₩57,801 | +1.53% | 387.5만 |
|---|
| 2026.09.10 | ₩56,117 | ₩57,159 | ₩56,117 | ₩56,317 | +0.36% | 52.6만 |
|---|
| 2026.09.09 | ₩57,507 | ₩57,801 | ₩56,611 | ₩56,638 | -1.51% | 45만 |
|---|
| 2026.09.08 | ₩57,279 | ₩57,907 | ₩57,106 | ₩57,680 | +0.70% | 36.1만 |
|---|
| 2026.09.04 | ₩57,346 | ₩57,547 | ₩56,972 | ₩57,039 | -0.54% | 38만 |
|---|
| 2026.09.03 | ₩57,199 | ₩57,306 | ₩56,571 | ₩57,012 | -0.33% | 61.8만 |
|---|
| 2026.09.02 | ₩56,972 | ₩57,239 | ₩56,852 | ₩57,052 | +0.14% | 52만 |
|---|
| 2026.09.01 | ₩57,213 | ₩57,520 | ₩56,785 | ₩56,905 | -0.54% | 138.1만 |
|---|
| 2026.08.31 | ₩57,386 | ₩57,720 | ₩57,333 | ₩57,613 | +0.40% | 27.8만 |
|---|
| 2026.08.28 | ₩58,001 | ₩58,054 | ₩57,453 | ₩57,520 | -0.83% | 61.4만 |
|---|
| 2026.08.27 | ₩58,549 | ₩58,549 | ₩57,867 | ₩57,974 | -0.98% | 51.3만 |
|---|
| 2026.08.26 | ₩57,613 | ₩58,642 | ₩57,613 | ₩58,429 | +1.41% | 42만 |
|---|
| 2026.08.25 | ₩57,480 | ₩57,720 | ₩57,253 | ₩57,667 | +0.33% | 45만 |
|---|
| 2026.08.24 | ₩56,785 | ₩57,426 | ₩56,598 | ₩56,919 | +0.24% | 55.6만 |
|---|
| 2026.08.21 | ₩57,226 | ₩57,640 | ₩56,972 | ₩57,507 | +0.49% | 73.5만 |
|---|
| 2026.08.20 | ₩56,959 | ₩57,333 | ₩56,812 | ₩56,865 | -0.16% | 95.2만 |
|---|
| 2026.08.19 | ₩58,094 | ₩58,094 | ₩57,226 | ₩57,253 | -1.45% | 158.5만 |
|---|
| 2026.08.18 | ₩58,054 | ₩58,201 | ₩57,400 | ₩57,640 | -0.71% | 82.6만 |
|---|
| 2026.08.17 | ₩58,442 | ₩59,123 | ₩58,442 | ₩58,749 | +0.53% | 123.7만 |
|---|
| 2026.08.14 | ₩58,656 | ₩58,896 | ₩58,215 | ₩58,535 | -0.21% | 66.3만 |
|---|
| 2026.08.13 | ₩58,495 | ₩59,324 | ₩58,388 | ₩58,656 | +0.27% | 78.8만 |
|---|
| 2026.08.12 | ₩59,070 | ₩59,978 | ₩58,936 | ₩59,845 | +1.31% | 104.7만 |
|---|
| 2026.08.11 | ₩58,228 | ₩58,455 | ₩57,747 | ₩58,335 | +0.18% | 91.8만 |
|---|
| 2026.08.10 | ₩58,629 | ₩58,669 | ₩57,827 | ₩58,041 | -1.00% | 85.5만 |
|---|
| 2026.08.07 | ₩58,763 | ₩58,763 | ₩57,854 | ₩58,255 | -0.86% | 147만 |
|---|
| 2026.08.06 | ₩57,400 | ₩58,549 | ₩57,253 | ₩57,988 | +1.02% | 104만 |
|---|
| 2026.08.05 | ₩57,907 | ₩58,455 | ₩57,079 | ₩57,413 | -0.85% | 218.8만 |
|---|
| 2026.08.04 | ₩57,039 | ₩57,961 | ₩56,785 | ₩57,921 | +1.55% | 205.4만 |
|---|
| 2026.08.03 | ₩54,834 | ₩56,050 | ₩54,407 | ₩55,943 | +2.02% | 143.9만 |
|---|
| 2026.07.31 | ₩54,554 | ₩55,222 | ₩54,180 | ₩54,968 | +0.76% | 105만 |
|---|
| 2026.07.30 | ₩53,391 | ₩54,019 | ₩53,391 | ₩53,966 | +1.08% | 90.9만 |
|---|
| 2026.07.29 | ₩54,554 | ₩54,567 | ₩53,004 | ₩53,057 | -2.74% | 70.7만 |
|---|
| 2026.07.28 | ₩53,752 | ₩54,607 | ₩53,418 | ₩54,500 | +1.39% | 72.3만 |
|---|
| 2026.07.27 | ₩54,313 | ₩54,527 | ₩53,605 | ₩54,220 | -0.17% | 46.2만 |
|---|
| 2026.07.24 | ₩53,632 | ₩54,153 | ₩53,498 | ₩54,019 | +0.72% | 93.4만 |
|---|
| 2026.07.23 | ₩53,939 | ₩54,915 | ₩53,792 | ₩54,033 | +0.17% | 96.1만 |
|---|
| 2026.07.22 | ₩54,634 | ₩55,088 | ₩54,447 | ₩54,460 | -0.32% | 61.7만 |
|---|
| 2026.07.21 | ₩54,273 | ₩54,621 | ₩53,953 | ₩54,554 | +0.52% | 63.3만 |
|---|
| 2026.07.20 | ₩53,779 | ₩54,073 | ₩53,458 | ₩53,472 | -0.57% | 59.9만 |
|---|
| 2026.07.17 | ₩52,924 | ₩54,100 | ₩52,924 | ₩53,592 | +1.26% | 111.5만 |
|---|
| 2026.07.16 | ₩53,779 | ₩53,993 | ₩53,137 | ₩53,485 | -0.55% | 100.9만 |
|---|
| 2026.07.15 | ₩55,703 | ₩55,796 | ₩53,645 | ₩54,180 | -2.73% | 118.2만 |
|---|
| 2026.07.14 | ₩56,050 | ₩56,251 | ₩55,502 | ₩55,516 | -0.95% | 72.3만 |
|---|
| 2026.07.13 | ₩56,117 | ₩56,491 | ₩55,516 | ₩55,636 | -0.86% | 110.2만 |
|---|
| 2026.07.10 | ₩55,596 | ₩56,491 | ₩55,583 | ₩56,438 | +1.51% | 135.2만 |
|---|
| 2026.07.09 | ₩55,382 | ₩56,144 | ₩55,275 | ₩55,890 | +0.92% | 97.6만 |
|---|
| 2026.07.08 | ₩53,939 | ₩54,848 | ₩53,939 | ₩54,781 | +1.56% | 102.4만 |
|---|
| 2026.07.07 | ₩54,941 | ₩55,275 | ₩54,113 | ₩54,153 | -1.43% | 84만 |
|---|
| 2026.07.06 | ₩54,928 | ₩55,569 | ₩54,874 | ₩55,088 | +0.29% | 147.7만 |
|---|
| 2026.07.02 | ₩55,997 | ₩56,130 | ₩53,792 | ₩54,514 | -2.65% | 170.9만 |
|---|
| 2026.07.01 | ₩56,064 | ₩56,277 | ₩55,609 | ₩55,850 | -0.38% | 225.9만 |
|---|
| 2026.06.30 | ₩56,251 | ₩56,785 | ₩56,251 | ₩56,531 | +0.50% | 171.5만 |
|---|
| 2026.06.29 | ₩56,451 | ₩56,825 | ₩55,302 | ₩56,745 | +0.52% | 135.9만 |
|---|
| 2026.06.26 | ₩54,915 | ₩55,489 | ₩54,594 | ₩55,088 | +0.32% | 137.4만 |
|---|
| 2026.06.25 | ₩55,983 | ₩55,983 | ₩54,901 | ₩55,529 | -0.81% | 469.6만 |
|---|
| 2026.06.24 | ₩56,090 | ₩56,451 | ₩55,289 | ₩55,449 | -1.14% | 137.3만 |
|---|
| 2026.06.23 | ₩54,861 | ₩56,424 | ₩54,834 | ₩56,117 | +2.29% | 90.1만 |
|---|
| 2026.06.22 | ₩55,703 | ₩56,211 | ₩55,502 | ₩55,930 | +0.41% | 159.8만 |
|---|
| 2026.06.18 | ₩56,384 | ₩56,505 | ₩55,529 | ₩55,583 | -1.42% | 77.6만 |
|---|
| 2026.06.17 | ₩56,491 | ₩56,705 | ₩55,730 | ₩55,903 | -1.04% | 89.2만 |
|---|
| 2026.06.16 | ₩57,627 | ₩57,801 | ₩56,545 | ₩56,678 | -1.65% | 85.9만 |
|---|
| 2026.06.15 | ₩58,856 | ₩58,856 | ₩57,707 | ₩57,801 | -1.79% | 175.6만 |
|---|
| 2026.06.12 | ₩58,054 | ₩58,576 | ₩57,333 | ₩58,469 | +0.71% | 500.1만 |
|---|
| 2026.06.11 | ₩56,531 | ₩58,001 | ₩56,398 | ₩57,734 | +2.13% | 157.5만 |
|---|
| 2026.06.10 | ₩56,117 | ₩56,905 | ₩55,850 | ₩56,344 | +0.40% | 169.7만 |
|---|
| 2026.06.09 | ₩57,333 | ₩57,453 | ₩55,075 | ₩56,104 | -2.14% | 227.4만 |
|---|
| 2026.06.08 | ₩57,333 | ₩57,934 | ₩56,812 | ₩57,119 | -0.37% | 174.7만 |
|---|
| 2026.06.05 | ₩58,576 | ₩58,629 | ₩56,732 | ₩56,892 | -2.87% | 102.1만 |
|---|
| 2026.06.04 | ₩58,963 | ₩59,404 | ₩58,549 | ₩59,244 | +0.48% | 190.5만 |
|---|
| 2026.06.03 | ₩60,847 | ₩60,981 | ₩59,578 | ₩59,578 | -2.09% | 111.9만 |
|---|
| 2026.06.02 | ₩59,671 | ₩61,555 | ₩59,671 | ₩61,395 | +2.89% | 107.3만 |
|---|
| 2026.06.01 | ₩58,936 | ₩59,591 | ₩58,936 | ₩59,391 | +0.77% | 151.5만 |
|---|
| 2026.05.29 | ₩59,270 | ₩59,725 | ₩58,522 | ₩59,591 | +0.54% | 117.4만 |
|---|
| 2026.05.28 | ₩60,059 | ₩60,433 | ₩59,551 | ₩59,751 | -0.51% | 46.9만 |
|---|
| 2026.05.27 | ₩59,885 | ₩60,379 | ₩59,618 | ₩60,085 | +0.33% | 74.8만 |
|---|
| 2026.05.26 | ₩60,206 | ₩60,259 | ₩59,497 | ₩59,778 | -0.71% | 81.8만 |
|---|
| 2026.05.22 | ₩59,497 | ₩59,778 | ₩59,257 | ₩59,725 | +0.38% | 271.1만 |
|---|
| 2026.05.21 | ₩57,026 | ₩59,070 | ₩57,026 | ₩59,043 | +3.54% | 68.9만 |
|---|
| 2026.05.20 | ₩57,320 | ₩57,841 | ₩57,226 | ₩57,346 | +0.05% | 96.4만 |
|---|
| 2026.05.19 | ₩56,825 | ₩57,520 | ₩56,371 | ₩57,226 | +0.71% | 96.8만 |
|---|
| 2026.05.18 | ₩57,480 | ₩57,600 | ₩56,665 | ₩57,400 | -0.14% | 151.8만 |
|---|
| 2026.05.15 | ₩57,266 | ₩57,867 | ₩56,932 | ₩57,146 | -0.21% | 242.6만 |
|---|
| 2026.05.14 | ₩58,108 | ₩58,402 | ₩57,480 | ₩57,988 | -0.21% | 143.3만 |
|---|
| 2026.05.13 | ₩55,970 | ₩56,277 | ₩55,689 | ₩55,930 | -0.07% | 65.9만 |
|---|
| 2026.05.12 | ₩55,502 | ₩55,917 | ₩55,222 | ₩55,796 | +0.53% | 81.2만 |
|---|
| 2026.05.11 | ₩55,623 | ₩56,224 | ₩55,529 | ₩56,037 | +0.74% | 118.3만 |
|---|
| 2026.05.08 | ₩55,102 | ₩55,462 | ₩54,848 | ₩55,369 | +0.48% | 90.7만 |
|---|
| 2026.05.07 | ₩56,157 | ₩56,157 | ₩54,714 | ₩54,995 | -2.07% | 145만 |
|---|
| 2026.05.06 | ₩56,505 | ₩56,518 | ₩55,783 | ₩56,211 | -0.52% | 255.5만 |
|---|
| 2026.05.05 | ₩57,052 | ₩57,173 | ₩56,651 | ₩56,665 | -0.68% | 150.7만 |
|---|
| 2026.05.04 | ₩56,892 | ₩57,079 | ₩56,598 | ₩56,772 | -0.21% | 87.6만 |
|---|
| 2026.05.01 | ₩56,798 | ₩57,293 | ₩56,678 | ₩56,865 | +0.12% | 216.4만 |
|---|
| 2026.04.30 | ₩54,915 | ₩56,545 | ₩54,915 | ₩56,398 | +2.70% | 565.1만 |
|---|
| 2026.04.29 | ₩54,580 | ₩54,861 | ₩54,420 | ₩54,634 | +0.10% | 213.5만 |
|---|
| 2026.04.28 | ₩55,155 | ₩55,329 | ₩54,220 | ₩54,527 | -1.14% | 115만 |
|---|
| 2026.04.27 | ₩56,050 | ₩56,491 | ₩55,208 | ₩55,355 | -1.24% | 279.2만 |
|---|
| 2026.04.24 | ₩57,346 | ₩57,386 | ₩56,077 | ₩56,184 | -2.03% | 122.4만 |
|---|
| 2026.04.23 | ₩57,266 | ₩58,295 | ₩57,266 | ₩57,787 | +0.91% | 164만 |
|---|
| 2026.04.22 | ₩57,734 | ₩57,854 | ₩57,159 | ₩57,440 | -0.51% | 455.5만 |
|---|
| 2026.04.21 | ₩58,001 | ₩58,175 | ₩57,373 | ₩57,507 | -0.85% | 86.2만 |
|---|
| 2026.04.20 | ₩57,186 | ₩57,948 | ₩57,146 | ₩57,760 | +1.00% | 227만 |
|---|
| 2026.04.17 | ₩57,413 | ₩57,587 | ₩57,012 | ₩57,480 | +0.12% | 100.1만 |
|---|
| 2026.04.16 | ₩54,901 | ₩57,226 | ₩54,848 | ₩57,226 | +4.23% | 554.4만 |
|---|
| 2026.04.15 | ₩54,754 | ₩54,928 | ₩54,340 | ₩54,821 | +0.12% | 78.8만 |
|---|
| 2026.04.14 | ₩55,142 | ₩55,449 | ₩54,193 | ₩54,794 | -0.63% | 176.8만 |
|---|
| 2026.04.13 | ₩54,714 | ₩55,088 | ₩54,380 | ₩55,075 | +0.66% | 58.9만 |
|---|
| 2026.04.10 | ₩55,703 | ₩55,703 | ₩54,915 | ₩55,048 | -1.18% | 43.4만 |
|---|
| 2026.04.09 | ₩55,556 | ₩56,050 | ₩54,928 | ₩55,289 | -0.48% | 292.4만 |
|---|
| 2026.04.08 | ₩55,449 | ₩55,596 | ₩54,794 | ₩55,583 | +0.24% | 119.9만 |
|---|
| 2026.04.07 | ₩53,979 | ₩54,514 | ₩53,699 | ₩54,353 | +0.69% | 55.3만 |
|---|
| 2026.04.06 | ₩54,193 | ₩54,540 | ₩53,899 | ₩54,059 | -0.25% | 50만 |
|---|
| 2026.04.02 | ₩52,122 | ₩54,140 | ₩52,122 | ₩54,100 | +3.79% | 78.1만 |
|---|
| 2026.04.01 | ₩52,763 | ₩53,178 | ₩52,697 | ₩52,737 | -0.05% | 113.2만 |
|---|
| 2026.03.31 | ₩52,175 | ₩52,603 | ₩51,467 | ₩52,536 | +0.69% | 75.6만 |
|---|
| 2026.03.30 | ₩52,977 | ₩53,311 | ₩51,387 | ₩51,561 | -2.67% | 128.8만 |
|---|
| 2026.03.27 | ₩53,218 | ₩53,525 | ₩52,656 | ₩52,737 | -0.90% | 57.8만 |
|---|
| 2026.03.26 | ₩54,273 | ₩54,527 | ₩53,164 | ₩53,258 | -1.87% | 115.9만 |
|---|
| 2026.03.25 | ₩54,393 | ₩54,834 | ₩54,246 | ₩54,527 | +0.25% | 104.5만 |
|---|
| 2026.03.24 | ₩53,071 | ₩54,487 | ₩53,071 | ₩54,033 | +1.81% | 128.3만 |
|---|
| 2026.03.23 | ₩52,550 | ₩53,538 | ₩52,523 | ₩53,311 | +1.45% | 323만 |
|---|
| 2026.03.20 | ₩53,111 | ₩53,378 | ₩51,908 | ₩52,149 | -1.81% | 224.5만 |
|---|
| 2026.03.19 | ₩51,788 | ₩53,191 | ₩51,788 | ₩52,977 | +2.30% | 197.4만 |
|---|
| 2026.03.18 | ₩53,057 | ₩53,284 | ₩52,149 | ₩52,175 | -1.66% | 440.7만 |
|---|
| 2026.03.17 | ₩52,456 | ₩53,218 | ₩52,322 | ₩52,897 | +0.84% | 97.6만 |
|---|
| 2026.03.16 | ₩52,643 | ₩52,910 | ₩52,256 | ₩52,630 | -0.03% | 215.6만 |
|---|
| 2026.03.13 | ₩52,229 | ₩52,844 | ₩52,015 | ₩52,189 | -0.08% | 289.4만 |
|---|
| 2026.03.12 | ₩51,988 | ₩52,403 | ₩51,761 | ₩51,841 | -0.28% | 314.4만 |
|---|
| 2026.03.11 | ₩52,523 | ₩52,777 | ₩52,202 | ₩52,456 | -0.13% | 138.6만 |
|---|
| 2026.03.10 | ₩52,269 | ₩53,178 | ₩52,269 | ₩52,656 | +0.74% | 110.3만 |
|---|
| 2026.03.09 | ₩51,601 | ₩52,256 | ₩51,147 | ₩51,948 | +0.67% | 300.6만 |
|---|
| 2026.03.06 | ₩52,510 | ₩53,044 | ₩52,175 | ₩52,242 | -0.51% | 148.8만 |
|---|
| 2026.03.05 | ₩53,498 | ₩53,699 | ₩52,643 | ₩53,178 | -0.60% | 238.8만 |
|---|
| 2026.03.04 | ₩53,298 | ₩54,233 | ₩53,057 | ₩54,166 | +1.63% | 91.6만 |
|---|
| 2026.03.03 | ₩52,683 | ₩53,472 | ₩52,229 | ₩53,071 | +0.74% | 155.5만 |
|---|
| 2026.03.02 | ₩52,790 | ₩53,752 | ₩52,790 | ₩53,712 | +1.75% | 259.7만 |
|---|
| 2026.02.27 | ₩51,828 | ₩53,111 | ₩51,828 | ₩53,111 | +2.47% | 109만 |
|---|
| 2026.02.26 | ₩52,710 | ₩52,870 | ₩51,882 | ₩52,055 | -1.24% | 161.3만 |
|---|
| 2026.02.25 | ₩52,763 | ₩53,137 | ₩52,563 | ₩52,603 | -0.30% | 64.4만 |
|---|
| 2026.02.24 | ₩52,256 | ₩52,710 | ₩52,149 | ₩52,643 | +0.74% | 255.8만 |
|---|
| 2026.02.23 | ₩52,015 | ₩52,269 | ₩51,922 | ₩52,162 | +0.28% | 450.9만 |
|---|
| 2026.02.20 | ₩51,507 | ₩52,189 | ₩51,507 | ₩52,149 | +1.25% | 557.8만 |
|---|
| 2026.02.19 | ₩51,441 | ₩51,828 | ₩51,441 | ₩51,668 | +0.44% | 361.7만 |
|---|
| 2026.02.18 | ₩51,427 | ₩51,855 | ₩51,227 | ₩51,481 | +0.10% | 128.2만 |
|---|
| 2026.02.17 | ₩51,040 | ₩51,815 | ₩51,040 | ₩51,481 | +0.86% | 163.4만 |
|---|
| 2026.02.13 | ₩51,080 | ₩51,654 | ₩50,345 | ₩51,294 | +0.42% | 811.5만 |
|---|
| 2026.02.12 | ₩51,187 | ₩51,841 | ₩50,692 | ₩50,813 | -0.73% | 205.2만 |
|---|
| 2026.02.11 | ₩52,109 | ₩52,242 | ₩51,748 | ₩52,015 | -0.18% | 166.6만 |
|---|
| 2026.02.10 | ₩51,721 | ₩52,202 | ₩51,521 | ₩51,948 | +0.44% | 159.5만 |
|---|
| 2026.02.09 | ₩50,732 | ₩51,908 | ₩50,732 | ₩51,801 | +2.11% | 107.2만 |
|---|
| 2026.02.06 | ₩49,958 | ₩50,719 | ₩49,650 | ₩50,679 | +1.44% | 89.7만 |
|---|
| 2026.02.05 | ₩48,889 | ₩49,664 | ₩48,822 | ₩49,450 | +1.15% | 297만 |
|---|
| 2026.02.04 | ₩49,984 | ₩50,211 | ₩48,996 | ₩49,370 | -1.23% | 197.3만 |
|---|
| 2026.02.03 | ₩48,621 | ₩49,597 | ₩48,621 | ₩49,517 | +1.84% | 251.4만 |
|---|
| 2026.02.02 | ₩47,967 | ₩48,782 | ₩47,887 | ₩48,287 | +0.67% | 211.3만 |
|---|
| 2026.01.30 | ₩47,673 | ₩48,448 | ₩47,579 | ₩47,900 | +0.48% | 96만 |
|---|
| 2026.01.29 | ₩46,764 | ₩47,245 | ₩46,644 | ₩47,218 | +0.97% | 89만 |
|---|
| 2026.01.28 | ₩46,323 | ₩46,858 | ₩46,323 | ₩46,724 | +0.87% | 70.4만 |
|---|
| 2026.01.27 | ₩46,029 | ₩46,216 | ₩45,775 | ₩46,109 | +0.17% | 86.8만 |
|---|
| 2026.01.26 | ₩45,896 | ₩46,230 | ₩45,789 | ₩45,882 | -0.03% | 44.1만 |
|---|
| 2026.01.23 | ₩45,709 | ₩45,749 | ₩45,294 | ₩45,669 | -0.09% | 89.2만 |
|---|
| 2026.01.22 | ₩45,441 | ₩45,989 | ₩45,348 | ₩45,789 | +0.76% | 59만 |
|---|
| 2026.01.21 | ₩45,147 | ₩45,147 | ₩44,399 | ₩44,867 | -0.62% | 58.8만 |
|---|
| 2026.01.20 | ₩44,439 | ₩45,361 | ₩44,439 | ₩44,813 | +0.84% | 60.1만 |
|---|
| 2026.01.16 | ₩45,308 | ₩45,468 | ₩45,054 | ₩45,121 | -0.41% | 46.9만 |
|---|
| 2026.01.15 | ₩45,214 | ₩45,522 | ₩45,094 | ₩45,228 | +0.03% | 65.4만 |
|---|
| 2026.01.14 | ₩44,947 | ₩45,014 | ₩44,747 | ₩44,960 | +0.03% | 56.3만 |
|---|
| 2026.01.13 | ₩45,094 | ₩45,254 | ₩44,947 | ₩45,094 | 0.00% | 118.9만 |
|---|
| 2026.01.12 | ₩44,813 | ₩45,174 | ₩44,680 | ₩45,134 | +0.72% | 168.8만 |
|---|
| 2026.01.09 | ₩44,813 | ₩45,174 | ₩44,666 | ₩45,001 | +0.42% | 55.3만 |
|---|
| 2026.01.08 | ₩45,027 | ₩45,081 | ₩44,720 | ₩44,787 | -0.53% | 160.4만 |
|---|
| 2026.01.07 | ₩45,669 | ₩45,669 | ₩45,067 | ₩45,094 | -1.26% | 60.9만 |
|---|
| 2026.01.06 | ₩45,602 | ₩45,816 | ₩45,228 | ₩45,802 | +0.44% | 75.8만 |
|---|
| 2026.01.05 | ₩45,709 | ₩45,709 | ₩45,241 | ₩45,588 | -0.26% | 211.6만 |
|---|
| 2026.01.02 | ₩45,588 | ₩45,682 | ₩45,161 | ₩45,495 | -0.21% | 246.2만 |
|---|
| 2025.12.31 | ₩45,482 | ₩45,562 | ₩45,294 | ₩45,294 | -0.41% | 296.2만 |
|---|
| 2025.12.30 | ₩45,401 | ₩45,629 | ₩45,401 | ₩45,482 | +0.18% | 140.8만 |
|---|
| 2025.12.29 | ₩45,147 | ₩45,535 | ₩45,147 | ₩45,428 | +0.62% | 174.2만 |
|---|
| 2025.12.26 | ₩45,468 | ₩45,508 | ₩45,321 | ₩45,415 | -0.12% | 140.9만 |
|---|
| 2025.12.24 | ₩45,548 | ₩45,655 | ₩45,428 | ₩45,535 | -0.03% | 27.6만 |
|---|
| 2025.12.23 | ₩45,161 | ₩45,522 | ₩45,161 | ₩45,495 | +0.74% | 35.2만 |
|---|
| 2025.12.22 | ₩45,214 | ₩45,548 | ₩45,214 | ₩45,468 | +0.56% | 68.9만 |
|---|
| 2025.12.19 | ₩44,052 | ₩45,147 | ₩44,052 | ₩44,947 | +2.03% | 126.9만 |
|---|
| 2025.12.18 | ₩43,985 | ₩44,399 | ₩43,918 | ₩43,998 | +0.03% | 84.7만 |
|---|
| 2025.12.17 | ₩44,239 | ₩44,266 | ₩43,451 | ₩43,517 | -1.63% | 192.6만 |
|---|
| 2025.12.16 | ₩44,119 | ₩44,239 | ₩43,704 | ₩43,878 | -0.55% | 98.2만 |
|---|
| 2025.12.15 | ₩44,693 | ₩44,854 | ₩44,359 | ₩44,386 | -0.69% | 264.7만 |
|---|
| 2025.12.12 | ₩45,468 | ₩45,575 | ₩44,439 | ₩44,520 | -2.09% | 154.9만 |
|---|
| 2025.12.11 | ₩45,522 | ₩45,762 | ₩45,054 | ₩45,709 | +0.41% | 352.7만 |
|---|
| 2025.12.10 | ₩44,546 | ₩45,508 | ₩44,466 | ₩45,281 | +1.65% | 229만 |
|---|
| 2025.12.09 | ₩44,479 | ₩44,827 | ₩44,252 | ₩44,680 | +0.45% | 108.3만 |
|---|
| 2025.12.08 | ₩44,707 | ₩44,800 | ₩44,413 | ₩44,640 | -0.15% | 121.8만 |
|---|
| 2025.12.05 | ₩44,092 | ₩44,626 | ₩44,079 | ₩44,453 | +0.82% | 162.6만 |
|---|
| 2025.12.04 | ₩43,437 | ₩44,105 | ₩43,384 | ₩44,079 | +1.48% | 169.2만 |
|---|
| 2025.12.03 | ₩43,237 | ₩43,397 | ₩42,943 | ₩43,357 | +0.28% | 155만 |
|---|
| 2025.12.02 | ₩43,397 | ₩43,397 | ₩42,916 | ₩43,290 | -0.25% | 150.8만 |
|---|
| 2025.12.01 | ₩43,411 | ₩43,411 | ₩43,036 | ₩43,250 | -0.37% | 130.1만 |
|---|
| 2025.11.28 | ₩43,451 | ₩43,785 | ₩43,304 | ₩43,785 | +0.77% | 46.4만 |
|---|
| 2025.11.26 | ₩43,223 | ₩43,517 | ₩43,103 | ₩43,330 | +0.25% | 33.5만 |
|---|
| 2025.11.25 | ₩42,930 | ₩43,250 | ₩42,783 | ₩43,130 | +0.47% | 168.2만 |
|---|
| 2025.11.24 | ₩42,529 | ₩42,930 | ₩42,502 | ₩42,889 | +0.85% | 73만 |
|---|
| 2025.11.21 | ₩41,740 | ₩42,475 | ₩41,714 | ₩42,302 | +1.34% | 119.4만 |
|---|
| 2025.11.20 | ₩43,411 | ₩43,558 | ₩41,500 | ₩41,553 | -4.28% | 133.9만 |
|---|
| 2025.11.19 | ₩42,876 | ₩43,330 | ₩42,689 | ₩42,849 | -0.06% | 79.9만 |
|---|
| 2025.11.18 | ₩42,582 | ₩43,010 | ₩42,302 | ₩42,863 | +0.66% | 198만 |
|---|
| 2025.11.17 | ₩42,916 | ₩43,370 | ₩42,636 | ₩42,796 | -0.28% | 138만 |
|---|
| 2025.11.14 | ₩42,462 | ₩43,290 | ₩42,435 | ₩42,996 | +1.26% | 265.3만 |
|---|
| 2025.11.13 | ₩43,691 | ₩43,878 | ₩42,916 | ₩43,010 | -1.56% | 87.6만 |
|---|
| 2025.11.12 | ₩43,304 | ₩43,584 | ₩43,277 | ₩43,424 | +0.28% | 173.1만 |
|---|
| 2025.11.11 | ₩42,756 | ₩43,264 | ₩42,756 | ₩43,117 | +0.84% | 345.6만 |
|---|
| 2025.11.10 | ₩43,050 | ₩43,424 | ₩42,849 | ₩42,916 | -0.31% | 191.1만 |
|---|
| 2025.11.07 | ₩42,529 | ₩42,636 | ₩42,141 | ₩42,622 | +0.22% | 157.2만 |
|---|
| 2025.11.06 | ₩43,143 | ₩43,558 | ₩42,729 | ₩42,783 | -0.84% | 182.3만 |
|---|
| 2025.11.05 | ₩42,943 | ₩43,464 | ₩42,930 | ₩43,290 | +0.81% | 300.1만 |
|---|
| 2025.11.04 | ₩43,036 | ₩43,117 | ₩42,622 | ₩42,849 | -0.43% | 42만 |
|---|
| 2025.11.03 | ₩44,306 | ₩44,306 | ₩43,237 | ₩43,531 | -1.75% | 128.9만 |
|---|
| 2025.10.31 | ₩43,397 | ₩44,172 | ₩43,330 | ₩44,079 | +1.57% | 94.4만 |
|---|
| 2025.10.30 | ₩43,424 | ₩44,252 | ₩43,424 | ₩43,624 | +0.46% | 144.6만 |
|---|
| 2025.10.29 | ₩44,613 | ₩44,760 | ₩43,771 | ₩44,079 | -1.20% | 89.1만 |
|---|
| 2025.10.28 | ₩44,065 | ₩44,226 | ₩43,825 | ₩44,172 | +0.24% | 61.6만 |
|---|
| 2025.10.27 | ₩43,584 | ₩44,039 | ₩43,451 | ₩43,998 | +0.95% | 88.5만 |
|---|
| 2025.10.24 | ₩43,223 | ₩43,304 | ₩43,077 | ₩43,223 | 0.00% | 24.3만 |
|---|
| 2025.10.23 | ₩42,970 | ₩43,103 | ₩42,783 | ₩42,809 | -0.37% | 169.9만 |
|---|
| 2025.10.22 | ₩43,143 | ₩43,143 | ₩42,489 | ₩43,036 | -0.25% | 70.3만 |
|---|
| 2025.10.21 | ₩43,838 | ₩44,039 | ₩43,598 | ₩43,691 | -0.34% | 130.8만 |
|---|
| 2025.10.20 | ₩44,145 | ₩44,319 | ₩43,851 | ₩43,958 | -0.42% | 18.3만 |
|---|
| 2025.10.17 | ₩43,638 | ₩43,958 | ₩43,384 | ₩43,865 | +0.52% | 31.7만 |
|---|
| 2025.10.16 | ₩44,479 | ₩44,707 | ₩43,771 | ₩43,865 | -1.38% | 26.9만 |
|---|
| 2025.10.15 | ₩44,533 | ₩44,733 | ₩44,012 | ₩44,346 | -0.42% | 24.8만 |
|---|
| 2025.10.14 | ₩43,023 | ₩44,426 | ₩43,023 | ₩44,105 | +2.52% | 46.3만 |
|---|
| 2025.10.13 | ₩43,598 | ₩43,731 | ₩43,210 | ₩43,437 | -0.37% | 39.9만 |
|---|
| 2025.10.10 | ₩44,332 | ₩44,359 | ₩42,996 | ₩43,036 | -2.92% | 62.4만 |
|---|