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 | ₩57,205 | ₩57,538 | ₩56,538 | ₩56,938 | -0.47% | 77.5만 |
| 2026.10.08 | ₩57,979 | ₩58,192 | ₩57,205 | ₩57,365 | -1.06% | 64.4만 |
| 2026.10.07 | ₩58,406 | ₩58,659 | ₩58,126 | ₩58,446 | +0.07% | 37.5만 |
| 2026.10.06 | ₩57,645 | ₩58,966 | ₩57,645 | ₩58,940 | +2.25% | 54.1만 |
| 2026.10.05 | ₩56,831 | ₩57,285 | ₩56,618 | ₩57,285 | +0.80% | 54.6만 |
| 2026.10.02 | ₩56,217 | ₩56,885 | ₩55,777 | ₩56,805 | +1.04% | 60.3만 |
| 2026.10.01 | ₩55,283 | ₩55,737 | ₩54,763 | ₩55,524 | +0.43% | 180.2만 |
| 2026.09.30 | ₩55,243 | ₩55,270 | ₩54,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,950 |
| -0.53% |
| 31.3만 |
| 2026.09.29 | ₩55,190 | ₩55,403 | ₩54,816 | ₩54,950 | -0.44% | 34.7만 |
|---|
| 2026.09.28 | ₩55,217 | ₩55,510 | ₩54,763 | ₩54,936 | -0.51% | 32.2만 |
|---|
| 2026.09.25 | ₩55,430 | ₩55,897 | ₩55,377 | ₩55,484 | +0.10% | 31.7만 |
|---|
| 2026.09.24 | ₩54,950 | ₩55,537 | ₩54,776 | ₩55,363 | +0.75% | 37만 |
|---|
| 2026.09.23 | ₩55,564 | ₩55,670 | ₩55,163 | ₩55,163 | -0.72% | 24.1만 |
|---|
| 2026.09.22 | ₩56,511 | ₩56,511 | ₩55,470 | ₩55,724 | -1.39% | 47.6만 |
|---|
| 2026.09.21 | ₩56,484 | ₩56,684 | ₩56,137 | ₩56,644 | +0.28% | 103만 |
|---|
| 2026.09.18 | ₩56,097 | ₩56,271 | ₩55,484 | ₩55,924 | -0.31% | 42.4만 |
|---|
| 2026.09.17 | ₩56,805 | ₩57,071 | ₩56,084 | ₩56,151 | -1.15% | 61.5만 |
|---|
| 2026.09.16 | ₩56,658 | ₩57,178 | ₩55,590 | ₩56,137 | -0.92% | 41.2만 |
|---|
| 2026.09.15 | ₩56,418 | ₩56,858 | ₩56,418 | ₩56,471 | +0.09% | 125.8만 |
|---|
| 2026.09.14 | ₩56,538 | ₩57,111 | ₩56,538 | ₩56,564 | +0.05% | 67.9만 |
|---|
| 2026.09.11 | ₩56,858 | ₩57,765 | ₩56,858 | ₩57,725 | +1.53% | 387.5만 |
|---|
| 2026.09.10 | ₩56,044 | ₩57,085 | ₩56,044 | ₩56,244 | +0.36% | 52.6만 |
|---|
| 2026.09.09 | ₩57,432 | ₩57,725 | ₩56,538 | ₩56,564 | -1.51% | 45만 |
|---|
| 2026.09.08 | ₩57,205 | ₩57,832 | ₩57,031 | ₩57,605 | +0.70% | 36.1만 |
|---|
| 2026.09.04 | ₩57,272 | ₩57,472 | ₩56,898 | ₩56,965 | -0.54% | 38만 |
|---|
| 2026.09.03 | ₩57,125 | ₩57,232 | ₩56,498 | ₩56,938 | -0.33% | 61.8만 |
|---|
| 2026.09.02 | ₩56,898 | ₩57,165 | ₩56,778 | ₩56,978 | +0.14% | 52만 |
|---|
| 2026.09.01 | ₩57,138 | ₩57,445 | ₩56,711 | ₩56,831 | -0.54% | 138.1만 |
|---|
| 2026.08.31 | ₩57,312 | ₩57,645 | ₩57,258 | ₩57,538 | +0.40% | 27.8만 |
|---|
| 2026.08.28 | ₩57,925 | ₩57,979 | ₩57,378 | ₩57,445 | -0.83% | 61.4만 |
|---|
| 2026.08.27 | ₩58,473 | ₩58,473 | ₩57,792 | ₩57,899 | -0.98% | 51.3만 |
|---|
| 2026.08.26 | ₩57,538 | ₩58,566 | ₩57,538 | ₩58,352 | +1.41% | 42만 |
|---|
| 2026.08.25 | ₩57,405 | ₩57,645 | ₩57,178 | ₩57,592 | +0.33% | 45만 |
|---|
| 2026.08.24 | ₩56,711 | ₩57,352 | ₩56,524 | ₩56,845 | +0.24% | 55.6만 |
|---|
| 2026.08.21 | ₩57,151 | ₩57,565 | ₩56,898 | ₩57,432 | +0.49% | 73.5만 |
|---|
| 2026.08.20 | ₩56,885 | ₩57,258 | ₩56,738 | ₩56,791 | -0.16% | 95.2만 |
|---|
| 2026.08.19 | ₩58,019 | ₩58,019 | ₩57,151 | ₩57,178 | -1.45% | 158.5만 |
|---|
| 2026.08.18 | ₩57,979 | ₩58,126 | ₩57,325 | ₩57,565 | -0.71% | 82.6만 |
|---|
| 2026.08.17 | ₩58,366 | ₩59,046 | ₩58,366 | ₩58,673 | +0.53% | 123.7만 |
|---|
| 2026.08.14 | ₩58,579 | ₩58,819 | ₩58,139 | ₩58,459 | -0.21% | 66.3만 |
|---|
| 2026.08.13 | ₩58,419 | ₩59,246 | ₩58,312 | ₩58,579 | +0.27% | 78.8만 |
|---|
| 2026.08.12 | ₩58,993 | ₩59,900 | ₩58,860 | ₩59,767 | +1.31% | 104.7만 |
|---|
| 2026.08.11 | ₩58,152 | ₩58,379 | ₩57,672 | ₩58,259 | +0.18% | 91.8만 |
|---|
| 2026.08.10 | ₩58,553 | ₩58,593 | ₩57,752 | ₩57,965 | -1.00% | 85.5만 |
|---|
| 2026.08.07 | ₩58,686 | ₩58,686 | ₩57,779 | ₩58,179 | -0.86% | 147만 |
|---|
| 2026.08.06 | ₩57,325 | ₩58,473 | ₩57,178 | ₩57,912 | +1.02% | 104만 |
|---|
| 2026.08.05 | ₩57,832 | ₩58,379 | ₩57,005 | ₩57,338 | -0.85% | 218.8만 |
|---|
| 2026.08.04 | ₩56,965 | ₩57,885 | ₩56,711 | ₩57,845 | +1.55% | 205.4만 |
|---|
| 2026.08.03 | ₩54,763 | ₩55,977 | ₩54,336 | ₩55,870 | +2.02% | 143.9만 |
|---|
| 2026.07.31 | ₩54,483 | ₩55,150 | ₩54,109 | ₩54,896 | +0.76% | 105만 |
|---|
| 2026.07.30 | ₩53,322 | ₩53,949 | ₩53,322 | ₩53,896 | +1.08% | 90.9만 |
|---|
| 2026.07.29 | ₩54,483 | ₩54,496 | ₩52,935 | ₩52,988 | -2.74% | 70.7만 |
|---|
| 2026.07.28 | ₩53,682 | ₩54,536 | ₩53,349 | ₩54,429 | +1.39% | 72.3만 |
|---|
| 2026.07.27 | ₩54,243 | ₩54,456 | ₩53,535 | ₩54,149 | -0.17% | 46.2만 |
|---|
| 2026.07.24 | ₩53,562 | ₩54,082 | ₩53,429 | ₩53,949 | +0.72% | 93.4만 |
|---|
| 2026.07.23 | ₩53,869 | ₩54,843 | ₩53,722 | ₩53,962 | +0.17% | 96.1만 |
|---|
| 2026.07.22 | ₩54,563 | ₩55,016 | ₩54,376 | ₩54,389 | -0.32% | 61.7만 |
|---|
| 2026.07.21 | ₩54,203 | ₩54,549 | ₩53,882 | ₩54,483 | +0.52% | 63.3만 |
|---|
| 2026.07.20 | ₩53,709 | ₩54,002 | ₩53,389 | ₩53,402 | -0.57% | 59.9만 |
|---|
| 2026.07.17 | ₩52,855 | ₩54,029 | ₩52,855 | ₩53,522 | +1.26% | 111.5만 |
|---|
| 2026.07.16 | ₩53,709 | ₩53,922 | ₩53,068 | ₩53,415 | -0.55% | 100.9만 |
|---|
| 2026.07.15 | ₩55,630 | ₩55,724 | ₩53,575 | ₩54,109 | -2.73% | 118.2만 |
|---|
| 2026.07.14 | ₩55,977 | ₩56,177 | ₩55,430 | ₩55,443 | -0.95% | 72.3만 |
|---|
| 2026.07.13 | ₩56,044 | ₩56,418 | ₩55,443 | ₩55,564 | -0.86% | 110.2만 |
|---|
| 2026.07.10 | ₩55,524 | ₩56,418 | ₩55,510 | ₩56,364 | +1.51% | 135.2만 |
|---|
| 2026.07.09 | ₩55,310 | ₩56,071 | ₩55,203 | ₩55,817 | +0.92% | 97.6만 |
|---|
| 2026.07.08 | ₩53,869 | ₩54,776 | ₩53,869 | ₩54,710 | +1.56% | 102.4만 |
|---|
| 2026.07.07 | ₩54,870 | ₩55,203 | ₩54,042 | ₩54,082 | -1.43% | 84만 |
|---|
| 2026.07.06 | ₩54,856 | ₩55,497 | ₩54,803 | ₩55,016 | +0.29% | 147.7만 |
|---|
| 2026.07.02 | ₩55,924 | ₩56,057 | ₩53,722 | ₩54,443 | -2.65% | 170.9만 |
|---|
| 2026.07.01 | ₩55,991 | ₩56,204 | ₩55,537 | ₩55,777 | -0.38% | 225.9만 |
|---|
| 2026.06.30 | ₩56,177 | ₩56,711 | ₩56,177 | ₩56,458 | +0.50% | 171.5만 |
|---|
| 2026.06.29 | ₩56,378 | ₩56,751 | ₩55,230 | ₩56,671 | +0.52% | 135.9만 |
|---|
| 2026.06.26 | ₩54,843 | ₩55,417 | ₩54,523 | ₩55,016 | +0.32% | 137.4만 |
|---|
| 2026.06.25 | ₩55,911 | ₩55,911 | ₩54,830 | ₩55,457 | -0.81% | 469.6만 |
|---|
| 2026.06.24 | ₩56,017 | ₩56,378 | ₩55,217 | ₩55,377 | -1.14% | 137.3만 |
|---|
| 2026.06.23 | ₩54,790 | ₩56,351 | ₩54,763 | ₩56,044 | +2.29% | 90.1만 |
|---|
| 2026.06.22 | ₩55,630 | ₩56,137 | ₩55,430 | ₩55,857 | +0.41% | 159.8만 |
|---|
| 2026.06.18 | ₩56,311 | ₩56,431 | ₩55,457 | ₩55,510 | -1.42% | 77.6만 |
|---|
| 2026.06.17 | ₩56,418 | ₩56,631 | ₩55,657 | ₩55,830 | -1.04% | 89.2만 |
|---|
| 2026.06.16 | ₩57,552 | ₩57,725 | ₩56,471 | ₩56,604 | -1.65% | 85.9만 |
|---|
| 2026.06.15 | ₩58,779 | ₩58,779 | ₩57,632 | ₩57,725 | -1.79% | 175.6만 |
|---|
| 2026.06.12 | ₩57,979 | ₩58,499 | ₩57,258 | ₩58,392 | +0.71% | 500.1만 |
|---|
| 2026.06.11 | ₩56,458 | ₩57,925 | ₩56,324 | ₩57,659 | +2.13% | 157.5만 |
|---|
| 2026.06.10 | ₩56,044 | ₩56,831 | ₩55,777 | ₩56,271 | +0.40% | 169.7만 |
|---|
| 2026.06.09 | ₩57,258 | ₩57,378 | ₩55,003 | ₩56,031 | -2.14% | 227.4만 |
|---|
| 2026.06.08 | ₩57,258 | ₩57,859 | ₩56,738 | ₩57,045 | -0.37% | 174.7만 |
|---|
| 2026.06.05 | ₩58,499 | ₩58,553 | ₩56,658 | ₩56,818 | -2.87% | 102.1만 |
|---|
| 2026.06.04 | ₩58,886 | ₩59,327 | ₩58,473 | ₩59,166 | +0.48% | 190.5만 |
|---|
| 2026.06.03 | ₩60,768 | ₩60,901 | ₩59,500 | ₩59,500 | -2.09% | 111.9만 |
|---|
| 2026.06.02 | ₩59,593 | ₩61,475 | ₩59,593 | ₩61,315 | +2.89% | 107.3만 |
|---|
| 2026.06.01 | ₩58,860 | ₩59,513 | ₩58,860 | ₩59,313 | +0.77% | 151.5만 |
|---|
| 2026.05.29 | ₩59,193 | ₩59,647 | ₩58,446 | ₩59,513 | +0.54% | 117.4만 |
|---|
| 2026.05.28 | ₩59,980 | ₩60,354 | ₩59,473 | ₩59,673 | -0.51% | 46.9만 |
|---|
| 2026.05.27 | ₩59,807 | ₩60,301 | ₩59,540 | ₩60,007 | +0.33% | 74.8만 |
|---|
| 2026.05.26 | ₩60,127 | ₩60,181 | ₩59,420 | ₩59,700 | -0.71% | 81.8만 |
|---|
| 2026.05.22 | ₩59,420 | ₩59,700 | ₩59,180 | ₩59,647 | +0.38% | 271.1만 |
|---|
| 2026.05.21 | ₩56,951 | ₩58,993 | ₩56,951 | ₩58,966 | +3.54% | 68.9만 |
|---|
| 2026.05.20 | ₩57,245 | ₩57,765 | ₩57,151 | ₩57,272 | +0.05% | 96.4만 |
|---|
| 2026.05.19 | ₩56,751 | ₩57,445 | ₩56,297 | ₩57,151 | +0.71% | 96.8만 |
|---|
| 2026.05.18 | ₩57,405 | ₩57,525 | ₩56,591 | ₩57,325 | -0.14% | 151.8만 |
|---|
| 2026.05.15 | ₩57,192 | ₩57,792 | ₩56,858 | ₩57,071 | -0.21% | 242.6만 |
|---|
| 2026.05.14 | ₩58,032 | ₩58,326 | ₩57,405 | ₩57,912 | -0.21% | 143.3만 |
|---|
| 2026.05.13 | ₩55,897 | ₩56,204 | ₩55,617 | ₩55,857 | -0.07% | 65.9만 |
|---|
| 2026.05.12 | ₩55,430 | ₩55,844 | ₩55,150 | ₩55,724 | +0.53% | 81.2만 |
|---|
| 2026.05.11 | ₩55,550 | ₩56,151 | ₩55,457 | ₩55,964 | +0.74% | 118.3만 |
|---|
| 2026.05.08 | ₩55,030 | ₩55,390 | ₩54,776 | ₩55,297 | +0.48% | 90.7만 |
|---|
| 2026.05.07 | ₩56,084 | ₩56,084 | ₩54,643 | ₩54,923 | -2.07% | 145만 |
|---|
| 2026.05.06 | ₩56,431 | ₩56,444 | ₩55,710 | ₩56,137 | -0.52% | 255.5만 |
|---|
| 2026.05.05 | ₩56,978 | ₩57,098 | ₩56,578 | ₩56,591 | -0.68% | 150.7만 |
|---|
| 2026.05.04 | ₩56,818 | ₩57,005 | ₩56,524 | ₩56,698 | -0.21% | 87.6만 |
|---|
| 2026.05.01 | ₩56,724 | ₩57,218 | ₩56,604 | ₩56,791 | +0.12% | 216.4만 |
|---|
| 2026.04.30 | ₩54,843 | ₩56,471 | ₩54,843 | ₩56,324 | +2.70% | 565.1만 |
|---|
| 2026.04.29 | ₩54,509 | ₩54,790 | ₩54,349 | ₩54,563 | +0.10% | 213.5만 |
|---|
| 2026.04.28 | ₩55,083 | ₩55,257 | ₩54,149 | ₩54,456 | -1.14% | 115만 |
|---|
| 2026.04.27 | ₩55,977 | ₩56,418 | ₩55,137 | ₩55,283 | -1.24% | 279.2만 |
|---|
| 2026.04.24 | ₩57,272 | ₩57,312 | ₩56,004 | ₩56,111 | -2.03% | 122.4만 |
|---|
| 2026.04.23 | ₩57,192 | ₩58,219 | ₩57,192 | ₩57,712 | +0.91% | 164만 |
|---|
| 2026.04.22 | ₩57,659 | ₩57,779 | ₩57,085 | ₩57,365 | -0.51% | 455.5만 |
|---|
| 2026.04.21 | ₩57,925 | ₩58,099 | ₩57,298 | ₩57,432 | -0.85% | 86.2만 |
|---|
| 2026.04.20 | ₩57,111 | ₩57,872 | ₩57,071 | ₩57,685 | +1.00% | 227만 |
|---|
| 2026.04.17 | ₩57,338 | ₩57,512 | ₩56,938 | ₩57,405 | +0.12% | 100.1만 |
|---|
| 2026.04.16 | ₩54,830 | ₩57,151 | ₩54,776 | ₩57,151 | +4.23% | 554.4만 |
|---|
| 2026.04.15 | ₩54,683 | ₩54,856 | ₩54,269 | ₩54,750 | +0.12% | 78.8만 |
|---|
| 2026.04.14 | ₩55,070 | ₩55,377 | ₩54,122 | ₩54,723 | -0.63% | 176.8만 |
|---|
| 2026.04.13 | ₩54,643 | ₩55,016 | ₩54,309 | ₩55,003 | +0.66% | 58.9만 |
|---|
| 2026.04.10 | ₩55,630 | ₩55,630 | ₩54,843 | ₩54,976 | -1.18% | 43.4만 |
|---|
| 2026.04.09 | ₩55,484 | ₩55,977 | ₩54,856 | ₩55,217 | -0.48% | 292.4만 |
|---|
| 2026.04.08 | ₩55,377 | ₩55,524 | ₩54,723 | ₩55,510 | +0.24% | 119.9만 |
|---|
| 2026.04.07 | ₩53,909 | ₩54,443 | ₩53,629 | ₩54,283 | +0.69% | 55.3만 |
|---|
| 2026.04.06 | ₩54,122 | ₩54,469 | ₩53,829 | ₩53,989 | -0.25% | 50만 |
|---|
| 2026.04.02 | ₩52,054 | ₩54,069 | ₩52,054 | ₩54,029 | +3.79% | 78.1만 |
|---|
| 2026.04.01 | ₩52,695 | ₩53,108 | ₩52,628 | ₩52,668 | -0.05% | 113.2만 |
|---|
| 2026.03.31 | ₩52,108 | ₩52,535 | ₩51,400 | ₩52,468 | +0.69% | 75.6만 |
|---|
| 2026.03.30 | ₩52,908 | ₩53,242 | ₩51,320 | ₩51,494 | -2.67% | 128.8만 |
|---|
| 2026.03.27 | ₩53,148 | ₩53,455 | ₩52,588 | ₩52,668 | -0.90% | 57.8만 |
|---|
| 2026.03.26 | ₩54,203 | ₩54,456 | ₩53,095 | ₩53,188 | -1.87% | 115.9만 |
|---|
| 2026.03.25 | ₩54,323 | ₩54,763 | ₩54,176 | ₩54,456 | +0.25% | 104.5만 |
|---|
| 2026.03.24 | ₩53,002 | ₩54,416 | ₩53,002 | ₩53,962 | +1.81% | 128.3만 |
|---|
| 2026.03.23 | ₩52,481 | ₩53,469 | ₩52,454 | ₩53,242 | +1.45% | 323만 |
|---|
| 2026.03.20 | ₩53,042 | ₩53,308 | ₩51,841 | ₩52,081 | -1.81% | 224.5만 |
|---|
| 2026.03.19 | ₩51,721 | ₩53,122 | ₩51,721 | ₩52,908 | +2.30% | 197.4만 |
|---|
| 2026.03.18 | ₩52,988 | ₩53,215 | ₩52,081 | ₩52,108 | -1.66% | 440.7만 |
|---|
| 2026.03.17 | ₩52,388 | ₩53,148 | ₩52,254 | ₩52,828 | +0.84% | 97.6만 |
|---|
| 2026.03.16 | ₩52,575 | ₩52,841 | ₩52,188 | ₩52,561 | -0.03% | 215.6만 |
|---|
| 2026.03.13 | ₩52,161 | ₩52,775 | ₩51,947 | ₩52,121 | -0.08% | 289.4만 |
|---|
| 2026.03.12 | ₩51,921 | ₩52,334 | ₩51,694 | ₩51,774 | -0.28% | 314.4만 |
|---|
| 2026.03.11 | ₩52,454 | ₩52,708 | ₩52,134 | ₩52,388 | -0.13% | 138.6만 |
|---|
| 2026.03.10 | ₩52,201 | ₩53,108 | ₩52,201 | ₩52,588 | +0.74% | 110.3만 |
|---|
| 2026.03.09 | ₩51,534 | ₩52,188 | ₩51,080 | ₩51,881 | +0.67% | 300.6만 |
|---|
| 2026.03.06 | ₩52,441 | ₩52,975 | ₩52,108 | ₩52,174 | -0.51% | 148.8만 |
|---|
| 2026.03.05 | ₩53,429 | ₩53,629 | ₩52,575 | ₩53,108 | -0.60% | 238.8만 |
|---|
| 2026.03.04 | ₩53,228 | ₩54,162 | ₩52,988 | ₩54,096 | +1.63% | 91.6만 |
|---|
| 2026.03.03 | ₩52,615 | ₩53,402 | ₩52,161 | ₩53,002 | +0.74% | 155.5만 |
|---|
| 2026.03.02 | ₩52,721 | ₩53,682 | ₩52,721 | ₩53,642 | +1.75% | 259.7만 |
|---|
| 2026.02.27 | ₩51,761 | ₩53,042 | ₩51,761 | ₩53,042 | +2.47% | 109만 |
|---|
| 2026.02.26 | ₩52,641 | ₩52,801 | ₩51,814 | ₩51,987 | -1.24% | 161.3만 |
|---|
| 2026.02.25 | ₩52,695 | ₩53,068 | ₩52,495 | ₩52,535 | -0.30% | 64.4만 |
|---|
| 2026.02.24 | ₩52,188 | ₩52,641 | ₩52,081 | ₩52,575 | +0.74% | 255.8만 |
|---|
| 2026.02.23 | ₩51,947 | ₩52,201 | ₩51,854 | ₩52,094 | +0.28% | 450.9만 |
|---|
| 2026.02.20 | ₩51,440 | ₩52,121 | ₩51,440 | ₩52,081 | +1.25% | 557.8만 |
|---|
| 2026.02.19 | ₩51,374 | ₩51,761 | ₩51,374 | ₩51,600 | +0.44% | 361.7만 |
|---|
| 2026.02.18 | ₩51,360 | ₩51,787 | ₩51,160 | ₩51,414 | +0.10% | 128.2만 |
|---|
| 2026.02.17 | ₩50,973 | ₩51,747 | ₩50,973 | ₩51,414 | +0.86% | 163.4만 |
|---|
| 2026.02.13 | ₩51,013 | ₩51,587 | ₩50,279 | ₩51,227 | +0.42% | 811.5만 |
|---|
| 2026.02.12 | ₩51,120 | ₩51,774 | ₩50,626 | ₩50,746 | -0.73% | 205.2만 |
|---|
| 2026.02.11 | ₩52,041 | ₩52,174 | ₩51,681 | ₩51,947 | -0.18% | 166.6만 |
|---|
| 2026.02.10 | ₩51,654 | ₩52,134 | ₩51,454 | ₩51,881 | +0.44% | 159.5만 |
|---|
| 2026.02.09 | ₩50,666 | ₩51,841 | ₩50,666 | ₩51,734 | +2.11% | 107.2만 |
|---|
| 2026.02.06 | ₩49,892 | ₩50,653 | ₩49,586 | ₩50,613 | +1.44% | 89.7만 |
|---|
| 2026.02.05 | ₩48,825 | ₩49,599 | ₩48,758 | ₩49,385 | +1.15% | 297만 |
|---|
| 2026.02.04 | ₩49,919 | ₩50,146 | ₩48,932 | ₩49,305 | -1.23% | 197.3만 |
|---|
| 2026.02.03 | ₩48,558 | ₩49,532 | ₩48,558 | ₩49,452 | +1.84% | 251.4만 |
|---|
| 2026.02.02 | ₩47,904 | ₩48,718 | ₩47,824 | ₩48,224 | +0.67% | 211.3만 |
|---|
| 2026.01.30 | ₩47,611 | ₩48,385 | ₩47,517 | ₩47,838 | +0.48% | 96만 |
|---|
| 2026.01.29 | ₩46,703 | ₩47,184 | ₩46,583 | ₩47,157 | +0.97% | 89만 |
|---|
| 2026.01.28 | ₩46,263 | ₩46,797 | ₩46,263 | ₩46,663 | +0.87% | 70.4만 |
|---|
| 2026.01.27 | ₩45,969 | ₩46,156 | ₩45,716 | ₩46,049 | +0.17% | 86.8만 |
|---|
| 2026.01.26 | ₩45,836 | ₩46,170 | ₩45,729 | ₩45,823 | -0.03% | 44.1만 |
|---|
| 2026.01.23 | ₩45,649 | ₩45,689 | ₩45,235 | ₩45,609 | -0.09% | 89.2만 |
|---|
| 2026.01.22 | ₩45,382 | ₩45,929 | ₩45,289 | ₩45,729 | +0.76% | 59만 |
|---|
| 2026.01.21 | ₩45,089 | ₩45,089 | ₩44,341 | ₩44,808 | -0.62% | 58.8만 |
|---|
| 2026.01.20 | ₩44,381 | ₩45,302 | ₩44,381 | ₩44,755 | +0.84% | 60.1만 |
|---|
| 2026.01.16 | ₩45,249 | ₩45,409 | ₩44,995 | ₩45,062 | -0.41% | 46.9만 |
|---|
| 2026.01.15 | ₩45,155 | ₩45,462 | ₩45,035 | ₩45,169 | +0.03% | 65.4만 |
|---|
| 2026.01.14 | ₩44,889 | ₩44,955 | ₩44,688 | ₩44,902 | +0.03% | 56.3만 |
|---|
| 2026.01.13 | ₩45,035 | ₩45,195 | ₩44,889 | ₩45,035 | 0.00% | 118.9만 |
|---|
| 2026.01.12 | ₩44,755 | ₩45,115 | ₩44,622 | ₩45,075 | +0.72% | 168.8만 |
|---|
| 2026.01.09 | ₩44,755 | ₩45,115 | ₩44,608 | ₩44,942 | +0.42% | 55.3만 |
|---|
| 2026.01.08 | ₩44,969 | ₩45,022 | ₩44,662 | ₩44,728 | -0.53% | 160.4만 |
|---|
| 2026.01.07 | ₩45,609 | ₩45,609 | ₩45,009 | ₩45,035 | -1.26% | 60.9만 |
|---|
| 2026.01.06 | ₩45,542 | ₩45,756 | ₩45,169 | ₩45,743 | +0.44% | 75.8만 |
|---|
| 2026.01.05 | ₩45,649 | ₩45,649 | ₩45,182 | ₩45,529 | -0.26% | 211.6만 |
|---|
| 2026.01.02 | ₩45,529 | ₩45,622 | ₩45,102 | ₩45,436 | -0.21% | 246.2만 |
|---|
| 2025.12.31 | ₩45,422 | ₩45,502 | ₩45,235 | ₩45,235 | -0.41% | 296.2만 |
|---|
| 2025.12.30 | ₩45,342 | ₩45,569 | ₩45,342 | ₩45,422 | +0.18% | 140.8만 |
|---|
| 2025.12.29 | ₩45,089 | ₩45,476 | ₩45,089 | ₩45,369 | +0.62% | 174.2만 |
|---|
| 2025.12.26 | ₩45,409 | ₩45,449 | ₩45,262 | ₩45,356 | -0.12% | 140.9만 |
|---|
| 2025.12.24 | ₩45,489 | ₩45,596 | ₩45,369 | ₩45,476 | -0.03% | 27.6만 |
|---|
| 2025.12.23 | ₩45,102 | ₩45,462 | ₩45,102 | ₩45,436 | +0.74% | 35.2만 |
|---|
| 2025.12.22 | ₩45,155 | ₩45,489 | ₩45,155 | ₩45,409 | +0.56% | 68.9만 |
|---|
| 2025.12.19 | ₩43,995 | ₩45,089 | ₩43,995 | ₩44,889 | +2.03% | 126.9만 |
|---|
| 2025.12.18 | ₩43,928 | ₩44,341 | ₩43,861 | ₩43,941 | +0.03% | 84.7만 |
|---|
| 2025.12.17 | ₩44,181 | ₩44,208 | ₩43,394 | ₩43,461 | -1.63% | 192.6만 |
|---|
| 2025.12.16 | ₩44,061 | ₩44,181 | ₩43,648 | ₩43,821 | -0.55% | 98.2만 |
|---|
| 2025.12.15 | ₩44,635 | ₩44,795 | ₩44,301 | ₩44,328 | -0.69% | 264.7만 |
|---|
| 2025.12.12 | ₩45,409 | ₩45,516 | ₩44,381 | ₩44,462 | -2.09% | 154.9만 |
|---|
| 2025.12.11 | ₩45,462 | ₩45,703 | ₩44,995 | ₩45,649 | +0.41% | 352.7만 |
|---|
| 2025.12.10 | ₩44,488 | ₩45,449 | ₩44,408 | ₩45,222 | +1.65% | 229만 |
|---|
| 2025.12.09 | ₩44,422 | ₩44,768 | ₩44,195 | ₩44,622 | +0.45% | 108.3만 |
|---|
| 2025.12.08 | ₩44,648 | ₩44,742 | ₩44,355 | ₩44,582 | -0.15% | 121.8만 |
|---|
| 2025.12.05 | ₩44,035 | ₩44,568 | ₩44,021 | ₩44,395 | +0.82% | 162.6만 |
|---|
| 2025.12.04 | ₩43,381 | ₩44,048 | ₩43,327 | ₩44,021 | +1.48% | 169.2만 |
|---|
| 2025.12.03 | ₩43,181 | ₩43,341 | ₩42,887 | ₩43,301 | +0.28% | 155만 |
|---|
| 2025.12.02 | ₩43,341 | ₩43,341 | ₩42,860 | ₩43,234 | -0.25% | 150.8만 |
|---|
| 2025.12.01 | ₩43,354 | ₩43,354 | ₩42,980 | ₩43,194 | -0.37% | 130.1만 |
|---|
| 2025.11.28 | ₩43,394 | ₩43,728 | ₩43,247 | ₩43,728 | +0.77% | 46.4만 |
|---|
| 2025.11.26 | ₩43,167 | ₩43,461 | ₩43,047 | ₩43,274 | +0.25% | 33.5만 |
|---|
| 2025.11.25 | ₩42,874 | ₩43,194 | ₩42,727 | ₩43,074 | +0.47% | 168.2만 |
|---|
| 2025.11.24 | ₩42,473 | ₩42,874 | ₩42,447 | ₩42,834 | +0.85% | 73만 |
|---|
| 2025.11.21 | ₩41,686 | ₩42,420 | ₩41,659 | ₩42,246 | +1.34% | 119.4만 |
|---|
| 2025.11.20 | ₩43,354 | ₩43,501 | ₩41,446 | ₩41,499 | -4.28% | 133.9만 |
|---|
| 2025.11.19 | ₩42,820 | ₩43,274 | ₩42,633 | ₩42,794 | -0.06% | 79.9만 |
|---|
| 2025.11.18 | ₩42,527 | ₩42,954 | ₩42,246 | ₩42,807 | +0.66% | 198만 |
|---|
| 2025.11.17 | ₩42,860 | ₩43,314 | ₩42,580 | ₩42,740 | -0.28% | 138만 |
|---|
| 2025.11.14 | ₩42,407 | ₩43,234 | ₩42,380 | ₩42,940 | +1.26% | 265.3만 |
|---|
| 2025.11.13 | ₩43,634 | ₩43,821 | ₩42,860 | ₩42,954 | -1.56% | 87.6만 |
|---|
| 2025.11.12 | ₩43,247 | ₩43,527 | ₩43,221 | ₩43,367 | +0.28% | 173.1만 |
|---|
| 2025.11.11 | ₩42,700 | ₩43,207 | ₩42,700 | ₩43,060 | +0.84% | 345.6만 |
|---|
| 2025.11.10 | ₩42,994 | ₩43,367 | ₩42,794 | ₩42,860 | -0.31% | 191.1만 |
|---|
| 2025.11.07 | ₩42,473 | ₩42,580 | ₩42,086 | ₩42,567 | +0.22% | 157.2만 |
|---|
| 2025.11.06 | ₩43,087 | ₩43,501 | ₩42,673 | ₩42,727 | -0.84% | 182.3만 |
|---|
| 2025.11.05 | ₩42,887 | ₩43,407 | ₩42,874 | ₩43,234 | +0.81% | 300.1만 |
|---|
| 2025.11.04 | ₩42,980 | ₩43,060 | ₩42,567 | ₩42,794 | -0.43% | 42만 |
|---|
| 2025.11.03 | ₩44,248 | ₩44,248 | ₩43,181 | ₩43,474 | -1.75% | 128.9만 |
|---|
| 2025.10.31 | ₩43,341 | ₩44,115 | ₩43,274 | ₩44,021 | +1.57% | 94.4만 |
|---|
| 2025.10.30 | ₩43,367 | ₩44,195 | ₩43,367 | ₩43,568 | +0.46% | 144.6만 |
|---|
| 2025.10.29 | ₩44,555 | ₩44,702 | ₩43,714 | ₩44,021 | -1.20% | 89.1만 |
|---|
| 2025.10.28 | ₩44,008 | ₩44,168 | ₩43,768 | ₩44,115 | +0.24% | 61.6만 |
|---|
| 2025.10.27 | ₩43,527 | ₩43,981 | ₩43,394 | ₩43,941 | +0.95% | 88.5만 |
|---|
| 2025.10.24 | ₩43,167 | ₩43,247 | ₩43,020 | ₩43,167 | 0.00% | 24.3만 |
|---|
| 2025.10.23 | ₩42,914 | ₩43,047 | ₩42,727 | ₩42,754 | -0.37% | 169.9만 |
|---|
| 2025.10.22 | ₩43,087 | ₩43,087 | ₩42,433 | ₩42,980 | -0.25% | 70.3만 |
|---|
| 2025.10.21 | ₩43,781 | ₩43,981 | ₩43,541 | ₩43,634 | -0.34% | 130.8만 |
|---|
| 2025.10.20 | ₩44,088 | ₩44,261 | ₩43,794 | ₩43,901 | -0.42% | 18.3만 |
|---|
| 2025.10.17 | ₩43,581 | ₩43,901 | ₩43,327 | ₩43,808 | +0.52% | 31.7만 |
|---|
| 2025.10.16 | ₩44,422 | ₩44,648 | ₩43,714 | ₩43,808 | -1.38% | 26.9만 |
|---|
| 2025.10.15 | ₩44,475 | ₩44,675 | ₩43,954 | ₩44,288 | -0.42% | 24.8만 |
|---|
| 2025.10.14 | ₩42,967 | ₩44,368 | ₩42,967 | ₩44,048 | +2.52% | 46.3만 |
|---|
| 2025.10.13 | ₩43,541 | ₩43,674 | ₩43,154 | ₩43,381 | -0.37% | 39.9만 |
|---|
| 2025.10.10 | ₩44,275 | ₩44,301 | ₩42,940 | ₩42,980 | -2.92% | 62.4만 |
|---|