시장 데이터를 불러오는 중
전체 종목
iShares U.S. Tech Breakthrough Multisector ETF 과거 주가
iShares U.S. Tech Breakthrough Multisector ETF · TECB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Tech Breakthrough Multisector ETF · TECB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,843 | ₩108,077 | ₩106,843 | ₩108,077 | +1.15% | 8.5천 |
| 2026.10.08 | ₩106,789 | ₩106,843 | ₩105,810 | ₩106,390 | -0.37% | 8.3천 |
| 2026.10.07 | ₩106,870 | ₩107,245 | ₩106,776 | ₩107,125 | +0.24% | 1.2만 |
| 2026.10.06 | ₩107,835 | ₩108,110 | ₩107,634 | ₩107,634 | -0.19% | 1만 |
| 2026.10.05 | ₩106,950 | ₩107,393 | ₩106,950 | ₩107,125 | +0.16% | 1.3만 |
| 2026.10.02 | ₩107,004 | ₩107,004 | ₩106,333 | ₩106,427 | -0.54% | 5.5천 |
| 2026.10.01 | ₩106,360 | ₩106,360 | ₩105,408 | ₩105,851 | -0.48% | 6.8천 |
| 2026.09.30 | ₩105,703 | ₩106,375 | ₩105,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,851 |
| +0.14% |
| 7.3천 |
| 2026.09.29 | ₩105,851 | ₩105,851 | ₩105,180 | ₩105,582 | -0.25% | 5.7천 |
|---|
| 2026.09.28 | ₩105,770 | ₩105,918 | ₩104,738 | ₩105,489 | -0.27% | 1만 |
|---|
| 2026.09.25 | ₩107,205 | ₩107,205 | ₩106,575 | ₩106,575 | -0.59% | 9.3천 |
|---|
| 2026.09.24 | ₩106,038 | ₩107,219 | ₩106,038 | ₩107,074 | +0.98% | 1.3만 |
|---|
| 2026.09.23 | ₩106,749 | ₩106,883 | ₩106,293 | ₩106,669 | -0.08% | 2.3만 |
|---|
| 2026.09.22 | ₩106,427 | ₩106,816 | ₩106,414 | ₩106,712 | +0.27% | 3.1만 |
|---|
| 2026.09.21 | ₩104,282 | ₩106,535 | ₩104,282 | ₩106,494 | +2.12% | 8.4천 |
|---|
| 2026.09.18 | ₩102,873 | ₩103,115 | ₩102,619 | ₩103,115 | +0.23% | 8.3천 |
|---|
| 2026.09.17 | ₩103,182 | ₩103,772 | ₩102,987 | ₩103,584 | +0.39% | 5.4천 |
|---|
| 2026.09.16 | ₩102,458 | ₩102,766 | ₩101,885 | ₩101,885 | -0.56% | 5.9천 |
|---|
| 2026.09.15 | ₩102,337 | ₩102,505 | ₩101,962 | ₩102,122 | -0.21% | 8.8천 |
|---|
| 2026.09.14 | ₩100,701 | ₩102,982 | ₩100,701 | ₩102,592 | +1.88% | 5.7천 |
|---|
| 2026.09.11 | ₩101,197 | ₩101,291 | ₩101,076 | ₩101,134 | -0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩100,131 | ₩100,768 | ₩100,044 | ₩100,295 | +0.16% | 7.6천 |
|---|
| 2026.09.09 | ₩101,345 | ₩101,432 | ₩101,197 | ₩101,271 | -0.07% | 7.5천 |
|---|
| 2026.09.08 | ₩101,038 | ₩101,570 | ₩101,038 | ₩101,439 | +0.40% | 4.1천 |
|---|
| 2026.09.04 | ₩102,042 | ₩102,203 | ₩101,727 | ₩101,881 | -0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩101,291 | ₩102,515 | ₩101,291 | ₩102,310 | +1.01% | 8.5천 |
|---|
| 2026.09.02 | ₩100,594 | ₩100,911 | ₩100,406 | ₩100,665 | +0.07% | 7.9천 |
|---|
| 2026.09.01 | ₩101,304 | ₩101,304 | ₩100,808 | ₩100,942 | -0.36% | 9.2천 |
|---|
| 2026.08.31 | ₩101,948 | ₩102,686 | ₩101,801 | ₩102,578 | +0.62% | 1만 |
|---|
| 2026.08.28 | ₩102,485 | ₩102,538 | ₩102,136 | ₩102,216 | -0.26% | 7.4천 |
|---|
| 2026.08.27 | ₩101,680 | ₩103,048 | ₩101,680 | ₩103,048 | +1.35% | 5.6천 |
|---|
| 2026.08.26 | ₩99,574 | ₩100,527 | ₩99,574 | ₩100,450 | +0.88% | 5.2천 |
|---|
| 2026.08.25 | ₩100,165 | ₩100,419 | ₩100,165 | ₩100,347 | +0.18% | 7.1천 |
|---|
| 2026.08.24 | ₩99,937 | ₩99,937 | ₩99,165 | ₩99,722 | -0.21% | 7.4천 |
|---|
| 2026.08.21 | ₩100,178 | ₩100,541 | ₩100,097 | ₩100,419 | +0.24% | 6.8천 |
|---|
| 2026.08.20 | ₩100,419 | ₩100,553 | ₩99,595 | ₩99,595 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩100,419 | ₩101,076 | ₩100,419 | ₩100,929 | +0.51% | 1.9만 |
|---|
| 2026.08.18 | ₩99,548 | ₩99,802 | ₩99,506 | ₩99,506 | -0.04% | 5.8천 |
|---|
| 2026.08.17 | ₩101,318 | ₩101,318 | ₩100,406 | ₩100,417 | -0.89% | 1만 |
|---|
| 2026.08.14 | ₩102,082 | ₩102,082 | ₩101,211 | ₩101,227 | -0.84% | 8.8천 |
|---|
| 2026.08.13 | ₩100,325 | ₩101,787 | ₩100,325 | ₩101,787 | +1.46% | 7.6천 |
|---|
| 2026.08.12 | ₩100,272 | ₩100,272 | ₩99,722 | ₩99,896 | -0.37% | 1.1만 |
|---|
| 2026.08.11 | ₩100,186 | ₩100,218 | ₩99,769 | ₩99,776 | -0.41% | 1.1만 |
|---|
| 2026.08.10 | ₩99,159 | ₩100,339 | ₩99,159 | ₩100,138 | +0.99% | 7.6천 |
|---|
| 2026.08.07 | ₩99,051 | ₩99,306 | ₩98,823 | ₩99,306 | +0.26% | 7.4천 |
|---|
| 2026.08.06 | ₩97,657 | ₩98,005 | ₩97,616 | ₩97,885 | +0.23% | 8.9천 |
|---|
| 2026.08.05 | ₩99,923 | ₩99,923 | ₩98,367 | ₩98,367 | -1.56% | 1.4만 |
|---|
| 2026.08.04 | ₩97,523 | ₩99,407 | ₩97,523 | ₩99,226 | +1.75% | 7.6천 |
|---|
| 2026.08.03 | ₩94,304 | ₩95,980 | ₩94,304 | ₩95,836 | +1.62% | 5.7천 |
|---|
| 2026.07.31 | ₩93,667 | ₩94,130 | ₩92,950 | ₩94,051 | +0.41% | 5천 |
|---|
| 2026.07.30 | ₩91,555 | ₩93,231 | ₩91,555 | ₩93,204 | +1.80% | 9.4천 |
|---|
| 2026.07.29 | ₩91,904 | ₩92,856 | ₩90,925 | ₩90,925 | -1.07% | 4.1천 |
|---|
| 2026.07.28 | ₩91,193 | ₩92,507 | ₩91,018 | ₩91,984 | +0.87% | 1.9만 |
|---|
| 2026.07.27 | ₩93,030 | ₩93,245 | ₩92,046 | ₩92,225 | -0.86% | 5.8천 |
|---|
| 2026.07.24 | ₩92,333 | ₩92,661 | ₩91,834 | ₩91,834 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩92,909 | ₩92,923 | ₩91,877 | ₩92,172 | -0.79% | 4.8천 |
|---|
| 2026.07.22 | ₩94,358 | ₩94,507 | ₩93,821 | ₩93,821 | -0.57% | 9.2천 |
|---|
| 2026.07.21 | ₩94,780 | ₩94,908 | ₩94,767 | ₩94,881 | +0.11% | 3.7천 |
|---|
| 2026.07.20 | ₩94,385 | ₩95,136 | ₩93,969 | ₩93,969 | -0.44% | 9.6천 |
|---|
| 2026.07.17 | ₩93,325 | ₩94,773 | ₩93,325 | ₩94,036 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩95,819 | ₩95,819 | ₩94,908 | ₩95,283 | -0.56% | 2.3만 |
|---|
| 2026.07.15 | ₩96,959 | ₩97,161 | ₩95,873 | ₩96,302 | -0.68% | 1.1만 |
|---|
| 2026.07.14 | ₩95,900 | ₩96,570 | ₩95,793 | ₩96,397 | +0.52% | 1.1만 |
|---|
| 2026.07.13 | ₩96,074 | ₩96,544 | ₩95,583 | ₩95,819 | -0.27% | 6.3천 |
|---|
| 2026.07.10 | ₩97,241 | ₩97,268 | ₩96,061 | ₩96,707 | -0.55% | 9.9천 |
|---|
| 2026.07.09 | ₩95,685 | ₩97,187 | ₩95,685 | ₩97,161 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩95,350 | ₩95,685 | ₩94,988 | ₩95,659 | +0.32% | 9.2천 |
|---|
| 2026.07.07 | ₩96,114 | ₩96,947 | ₩96,114 | ₩96,342 | +0.24% | 7.7천 |
|---|
| 2026.07.06 | ₩96,664 | ₩97,995 | ₩96,664 | ₩97,690 | +1.06% | 1.7만 |
|---|
| 2026.07.02 | ₩97,080 | ₩97,080 | ₩95,994 | ₩96,249 | -0.86% | 8.3천 |
|---|
| 2026.07.01 | ₩96,074 | ₩97,122 | ₩96,074 | ₩96,435 | +0.38% | 9.6천 |
|---|
| 2026.06.30 | ₩94,706 | ₩96,342 | ₩94,706 | ₩96,222 | +1.60% | 1.2만 |
|---|
| 2026.06.29 | ₩93,982 | ₩95,055 | ₩93,497 | ₩94,995 | +1.08% | 6.4천 |
|---|
| 2026.06.26 | ₩91,971 | ₩93,674 | ₩91,971 | ₩93,043 | +1.17% | 1.2만 |
|---|
| 2026.06.25 | ₩93,345 | ₩93,345 | ₩92,656 | ₩92,748 | -0.64% | 6.6천 |
|---|
| 2026.06.24 | ₩93,325 | ₩93,528 | ₩92,346 | ₩92,621 | -0.75% | 6.4천 |
|---|
| 2026.06.23 | ₩92,869 | ₩94,016 | ₩92,869 | ₩93,351 | +0.52% | 7.3천 |
|---|
| 2026.06.22 | ₩95,699 | ₩96,349 | ₩94,706 | ₩95,001 | -0.73% | 7.7천 |
|---|
| 2026.06.18 | ₩94,934 | ₩95,659 | ₩94,773 | ₩95,659 | +0.76% | 1.6만 |
|---|
| 2026.06.17 | ₩95,095 | ₩95,270 | ₩93,687 | ₩93,714 | -1.45% | 1.8만 |
|---|
| 2026.06.16 | ₩96,439 | ₩96,463 | ₩94,747 | ₩94,747 | -1.75% | 8.2천 |
|---|
| 2026.06.15 | ₩95,819 | ₩96,644 | ₩95,518 | ₩96,342 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩93,352 | ₩94,297 | ₩93,070 | ₩93,898 | +0.58% | 1.6만 |
|---|
| 2026.06.11 | ₩91,220 | ₩93,153 | ₩91,059 | ₩93,153 | +2.12% | 2만 |
|---|
| 2026.06.10 | ₩92,574 | ₩92,587 | ₩90,844 | ₩90,943 | -1.76% | 9.9천 |
|---|
| 2026.06.09 | ₩94,304 | ₩94,304 | ₩90,442 | ₩92,416 | -2.00% | 1.2만 |
|---|
| 2026.06.08 | ₩94,438 | ₩94,753 | ₩93,674 | ₩93,807 | -0.67% | 1만 |
|---|
| 2026.06.05 | ₩96,101 | ₩96,101 | ₩93,084 | ₩93,325 | -2.89% | 1.2만 |
|---|
| 2026.06.04 | ₩96,611 | ₩98,166 | ₩96,611 | ₩97,871 | +1.30% | 9천 |
|---|
| 2026.06.03 | ₩98,327 | ₩98,327 | ₩97,335 | ₩97,730 | -0.61% | 7.9천 |
|---|
| 2026.06.02 | ₩98,314 | ₩98,613 | ₩97,979 | ₩98,613 | +0.30% | 1.8만 |
|---|
| 2026.06.01 | ₩98,528 | ₩99,620 | ₩97,952 | ₩99,416 | +0.90% | 1.2만 |
|---|
| 2026.05.29 | ₩97,080 | ₩98,435 | ₩97,080 | ₩98,394 | +1.35% | 1.1만 |
|---|
| 2026.05.28 | ₩95,015 | ₩96,557 | ₩95,015 | ₩96,490 | +1.55% | 24.1만 |
|---|
| 2026.05.27 | ₩95,082 | ₩95,082 | ₩94,438 | ₩94,760 | -0.34% | 2.2만 |
|---|
| 2026.05.26 | ₩95,229 | ₩95,672 | ₩95,229 | ₩95,659 | +0.45% | 1.8만 |
|---|
| 2026.05.22 | ₩94,036 | ₩94,827 | ₩94,036 | ₩94,559 | +0.56% | 9.5천 |
|---|
| 2026.05.21 | ₩91,984 | ₩93,338 | ₩91,984 | ₩93,292 | +1.42% | 6.8천 |
|---|
| 2026.05.20 | ₩91,193 | ₩92,802 | ₩91,193 | ₩92,799 | +1.76% | 9.6천 |
|---|
| 2026.05.19 | ₩91,206 | ₩91,769 | ₩90,938 | ₩91,056 | -0.16% | 6.2천 |
|---|
| 2026.05.18 | ₩91,367 | ₩91,823 | ₩90,938 | ₩91,692 | +0.36% | 1만 |
|---|
| 2026.05.15 | ₩91,126 | ₩91,662 | ₩91,018 | ₩91,398 | +0.30% | 1.8만 |
|---|
| 2026.05.14 | ₩91,823 | ₩92,617 | ₩91,515 | ₩92,373 | +0.60% | 1.1만 |
|---|
| 2026.05.13 | ₩91,622 | ₩92,172 | ₩91,052 | ₩92,013 | +0.43% | 1.4만 |
|---|
| 2026.05.12 | ₩92,051 | ₩92,051 | ₩90,710 | ₩91,442 | -0.66% | 1만 |
|---|
| 2026.05.11 | ₩92,252 | ₩92,695 | ₩92,252 | ₩92,589 | +0.36% | 1.8만 |
|---|
| 2026.05.08 | ₩90,254 | ₩92,247 | ₩90,254 | ₩92,247 | +2.21% | 6.4천 |
|---|
| 2026.05.07 | ₩89,972 | ₩90,804 | ₩89,731 | ₩90,053 | +0.09% | 5.6만 |
|---|
| 2026.05.06 | ₩88,658 | ₩89,677 | ₩88,658 | ₩89,649 | +1.12% | 1.7만 |
|---|
| 2026.05.05 | ₩87,344 | ₩87,860 | ₩87,237 | ₩87,776 | +0.49% | 5.5천 |
|---|
| 2026.05.04 | ₩86,700 | ₩87,371 | ₩86,526 | ₩86,767 | +0.08% | 8.5천 |
|---|
| 2026.05.01 | ₩85,909 | ₩86,782 | ₩85,909 | ₩86,677 | +0.89% | 1.6만 |
|---|
| 2026.04.30 | ₩85,064 | ₩85,493 | ₩84,293 | ₩85,430 | +0.43% | 1.6만 |
|---|
| 2026.04.29 | ₩84,139 | ₩85,010 | ₩84,139 | ₩84,863 | +0.86% | 7.6천 |
|---|
| 2026.04.28 | ₩83,951 | ₩84,380 | ₩83,777 | ₩84,070 | +0.14% | 9천 |
|---|
| 2026.04.27 | ₩84,635 | ₩84,836 | ₩84,608 | ₩84,662 | +0.03% | 9.7천 |
|---|
| 2026.04.24 | ₩84,166 | ₩84,756 | ₩83,830 | ₩84,745 | +0.69% | 1.1만 |
|---|
| 2026.04.23 | ₩83,012 | ₩83,483 | ₩82,114 | ₩82,757 | -0.31% | 1.4만 |
|---|
| 2026.04.22 | ₩83,227 | ₩83,938 | ₩83,227 | ₩83,938 | +0.85% | 8.4천 |
|---|
| 2026.04.21 | ₩82,744 | ₩83,361 | ₩82,328 | ₩82,382 | -0.44% | 1.5만 |
|---|
| 2026.04.20 | ₩82,516 | ₩82,784 | ₩82,248 | ₩82,556 | +0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩82,811 | ₩82,945 | ₩82,449 | ₩82,637 | -0.21% | 9.4천 |
|---|
| 2026.04.16 | ₩81,765 | ₩82,037 | ₩81,671 | ₩82,037 | +0.33% | 1.1만 |
|---|
| 2026.04.15 | ₩80,129 | ₩81,121 | ₩80,129 | ₩81,054 | +1.15% | 1.1만 |
|---|
| 2026.04.14 | ₩79,123 | ₩79,888 | ₩79,123 | ₩79,861 | +0.93% | 1.2만 |
|---|
| 2026.04.13 | ₩76,709 | ₩78,694 | ₩76,709 | ₩78,689 | +2.58% | 1.1만 |
|---|
| 2026.04.10 | ₩76,796 | ₩76,937 | ₩76,669 | ₩76,736 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩77,594 | ₩77,594 | ₩76,783 | ₩77,380 | -0.28% | 8.8천 |
|---|
| 2026.04.08 | ₩78,386 | ₩78,426 | ₩77,380 | ₩77,715 | -0.86% | 1.3만 |
|---|
| 2026.04.07 | ₩75,422 | ₩75,998 | ₩74,698 | ₩75,998 | +0.76% | 1.5만 |
|---|
| 2026.04.06 | ₩75,569 | ₩76,173 | ₩75,569 | ₩75,809 | +0.32% | 1.1만 |
|---|
| 2026.04.02 | ₩73,893 | ₩75,479 | ₩73,826 | ₩75,479 | +2.15% | 1.2만 |
|---|
| 2026.04.01 | ₩74,657 | ₩75,551 | ₩74,657 | ₩75,019 | +0.49% | 1만 |
|---|
| 2026.03.31 | ₩73,155 | ₩74,423 | ₩72,807 | ₩74,403 | +1.70% | 1.2만 |
|---|
| 2026.03.30 | ₩72,673 | ₩72,673 | ₩71,519 | ₩71,895 | -1.07% | 1만 |
|---|
| 2026.03.27 | ₩73,303 | ₩73,383 | ₩72,060 | ₩72,060 | -1.70% | 9천 |
|---|
| 2026.03.26 | ₩74,443 | ₩74,765 | ₩73,920 | ₩73,920 | -0.70% | 2.5만 |
|---|
| 2026.03.25 | ₩75,234 | ₩75,656 | ₩75,107 | ₩75,207 | -0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩74,510 | ₩75,003 | ₩74,440 | ₩74,537 | +0.04% | 6.1천 |
|---|
| 2026.03.23 | ₩75,784 | ₩76,441 | ₩75,449 | ₩75,824 | +0.05% | 1.1만 |
|---|
| 2026.03.20 | ₩75,972 | ₩75,972 | ₩74,483 | ₩74,805 | -1.54% | 9.6천 |
|---|
| 2026.03.19 | ₩75,355 | ₩76,441 | ₩75,348 | ₩76,173 | +1.09% | 1.2만 |
|---|
| 2026.03.18 | ₩76,548 | ₩76,937 | ₩76,065 | ₩76,065 | -0.63% | 9.6천 |
|---|
| 2026.03.17 | ₩76,857 | ₩77,286 | ₩76,857 | ₩76,932 | +0.10% | 1만 |
|---|
| 2026.03.16 | ₩76,495 | ₩77,031 | ₩76,495 | ₩76,682 | +0.25% | 1.3만 |
|---|
| 2026.03.13 | ₩76,709 | ₩76,964 | ₩75,663 | ₩75,784 | -1.21% | 1.4만 |
|---|
| 2026.03.12 | ₩77,165 | ₩77,165 | ₩76,374 | ₩76,374 | -1.03% | 1.9만 |
|---|
| 2026.03.11 | ₩77,822 | ₩77,930 | ₩77,460 | ₩77,688 | -0.17% | 1만 |
|---|
| 2026.03.10 | ₩77,876 | ₩78,158 | ₩77,525 | ₩77,554 | -0.41% | 2.3만 |
|---|
| 2026.03.09 | ₩76,401 | ₩77,903 | ₩76,146 | ₩77,782 | +1.81% | 2.2만 |
|---|
| 2026.03.06 | ₩77,125 | ₩77,447 | ₩76,723 | ₩77,098 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩78,077 | ₩78,412 | ₩77,420 | ₩77,889 | -0.24% | 1.4만 |
|---|
| 2026.03.04 | ₩77,004 | ₩78,151 | ₩76,937 | ₩77,930 | +1.20% | 9.8천 |
|---|
| 2026.03.03 | ₩75,838 | ₩77,004 | ₩75,100 | ₩76,696 | +1.13% | 1.9만 |
|---|
| 2026.03.02 | ₩76,468 | ₩77,393 | ₩76,441 | ₩77,130 | +0.87% | 2.2만 |
|---|
| 2026.02.27 | ₩76,039 | ₩76,924 | ₩75,998 | ₩76,924 | +1.16% | 1.6만 |
|---|
| 2026.02.26 | ₩76,951 | ₩76,951 | ₩76,347 | ₩76,816 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩75,891 | ₩76,843 | ₩75,891 | ₩76,790 | +1.18% | 1.7만 |
|---|
| 2026.02.24 | ₩74,818 | ₩75,824 | ₩74,818 | ₩75,636 | +1.09% | 1.8만 |
|---|
| 2026.02.23 | ₩76,092 | ₩76,092 | ₩74,470 | ₩74,657 | -1.89% | 1.3만 |
|---|
| 2026.02.20 | ₩76,374 | ₩76,924 | ₩76,267 | ₩76,509 | +0.18% | 1.7만 |
|---|
| 2026.02.19 | ₩76,267 | ₩76,472 | ₩76,119 | ₩76,472 | +0.27% | 1.2만 |
|---|
| 2026.02.18 | ₩76,226 | ₩77,044 | ₩76,052 | ₩76,682 | +0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩76,267 | ₩76,521 | ₩75,593 | ₩76,347 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩76,240 | ₩77,380 | ₩76,173 | ₩76,763 | +0.69% | 2.1만 |
|---|
| 2026.02.12 | ₩77,702 | ₩77,702 | ₩76,079 | ₩76,146 | -2.00% | 5.7만 |
|---|
| 2026.02.11 | ₩78,359 | ₩78,359 | ₩77,125 | ₩77,514 | -1.08% | 1.4만 |
|---|
| 2026.02.10 | ₩78,399 | ₩78,855 | ₩77,997 | ₩77,997 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩77,527 | ₩78,560 | ₩77,527 | ₩78,412 | +1.14% | 1.8만 |
|---|
| 2026.02.06 | ₩76,736 | ₩77,710 | ₩76,736 | ₩77,710 | +1.27% | 1.1만 |
|---|
| 2026.02.05 | ₩77,601 | ₩77,601 | ₩75,958 | ₩76,025 | -2.03% | 2.1만 |
|---|
| 2026.02.04 | ₩78,600 | ₩78,600 | ₩77,345 | ₩77,916 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩81,095 | ₩81,095 | ₩78,754 | ₩79,311 | -2.20% | 1만 |
|---|
| 2026.02.02 | ₩80,116 | ₩81,403 | ₩80,116 | ₩81,054 | +1.17% | 7.3천 |
|---|
| 2026.01.30 | ₩80,960 | ₩80,960 | ₩79,939 | ₩80,276 | -0.84% | 1.9만 |
|---|
| 2026.01.29 | ₩82,020 | ₩82,020 | ₩80,457 | ₩81,363 | -0.80% | 2만 |
|---|
| 2026.01.28 | ₩82,355 | ₩82,871 | ₩82,259 | ₩82,259 | -0.12% | 7.4천 |
|---|
| 2026.01.27 | ₩82,288 | ₩82,288 | ₩81,980 | ₩82,023 | -0.32% | 6.8천 |
|---|
| 2026.01.26 | ₩81,644 | ₩82,221 | ₩81,644 | ₩81,993 | +0.43% | 8.8천 |
|---|
| 2026.01.23 | ₩81,591 | ₩81,993 | ₩81,591 | ₩81,618 | +0.03% | 7.3천 |
|---|
| 2026.01.22 | ₩81,457 | ₩81,765 | ₩81,457 | ₩81,725 | +0.33% | 9.6천 |
|---|
| 2026.01.21 | ₩79,981 | ₩81,121 | ₩79,981 | ₩80,840 | +1.07% | 1.4만 |
|---|
| 2026.01.20 | ₩79,981 | ₩80,598 | ₩79,673 | ₩79,753 | -0.29% | 9.9천 |
|---|
| 2026.01.16 | ₩82,167 | ₩82,167 | ₩81,272 | ₩81,317 | -1.03% | 1.1만 |
|---|
| 2026.01.15 | ₩82,744 | ₩82,744 | ₩81,604 | ₩81,604 | -1.38% | 2만 |
|---|
| 2026.01.14 | ₩82,047 | ₩82,194 | ₩81,537 | ₩82,087 | +0.05% | 1만 |
|---|
| 2026.01.13 | ₩83,052 | ₩83,082 | ₩82,301 | ₩82,583 | -0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩82,784 | ₩83,240 | ₩82,784 | ₩83,026 | +0.29% | 9.6천 |
|---|
| 2026.01.09 | ₩83,133 | ₩83,428 | ₩82,952 | ₩83,307 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩83,508 | ₩83,508 | ₩82,778 | ₩82,972 | -0.64% | 1.3만 |
|---|
| 2026.01.07 | ₩83,093 | ₩84,085 | ₩83,093 | ₩83,669 | +0.69% | 1.3만 |
|---|
| 2026.01.06 | ₩81,913 | ₩83,225 | ₩81,913 | ₩83,225 | +1.60% | 2.3만 |
|---|
| 2026.01.05 | ₩81,738 | ₩82,338 | ₩81,738 | ₩81,805 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩82,167 | ₩82,208 | ₩80,813 | ₩81,121 | -1.27% | 1.6만 |
|---|
| 2025.12.31 | ₩82,355 | ₩82,355 | ₩81,644 | ₩81,644 | -0.86% | 2.9만 |
|---|
| 2025.12.30 | ₩82,436 | ₩82,626 | ₩82,382 | ₩82,383 | -0.06% | 1.1만 |
|---|
| 2025.12.29 | ₩82,570 | ₩82,713 | ₩82,409 | ₩82,556 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩83,022 | ₩83,052 | ₩82,824 | ₩82,932 | -0.11% | 1.4만 |
|---|
| 2025.12.24 | ₩82,690 | ₩82,965 | ₩82,690 | ₩82,918 | +0.28% | 1.2만 |
|---|
| 2025.12.23 | ₩82,543 | ₩82,744 | ₩82,301 | ₩82,731 | +0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩82,664 | ₩82,771 | ₩82,489 | ₩82,744 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩81,188 | ₩82,181 | ₩81,188 | ₩82,141 | +1.17% | 2.7만 |
|---|
| 2025.12.18 | ₩80,773 | ₩81,068 | ₩80,759 | ₩80,773 | 0.00% | 8.5천 |
|---|
| 2025.12.17 | ₩81,175 | ₩81,242 | ₩79,847 | ₩79,853 | -1.63% | 2만 |
|---|
| 2025.12.16 | ₩80,947 | ₩81,322 | ₩80,558 | ₩81,188 | +0.30% | 8.6천 |
|---|
| 2025.12.15 | ₩82,033 | ₩82,033 | ₩81,175 | ₩81,175 | -1.05% | 1.5만 |
|---|
| 2025.12.12 | ₩82,892 | ₩82,896 | ₩81,550 | ₩81,933 | -1.16% | 1.6만 |
|---|
| 2025.12.11 | ₩82,382 | ₩83,047 | ₩82,382 | ₩82,959 | +0.70% | 1.7만 |
|---|
| 2025.12.10 | ₩82,637 | ₩83,361 | ₩82,570 | ₩83,128 | +0.59% | 6.4천 |
|---|
| 2025.12.09 | ₩82,637 | ₩82,945 | ₩82,637 | ₩82,731 | +0.11% | 1.6만 |
|---|
| 2025.12.08 | ₩83,428 | ₩83,455 | ₩82,724 | ₩82,878 | -0.66% | 4.3천 |
|---|
| 2025.12.05 | ₩83,079 | ₩83,817 | ₩83,079 | ₩83,309 | +0.28% | 6.1천 |
|---|
| 2025.12.04 | ₩83,039 | ₩83,039 | ₩82,449 | ₩82,749 | -0.35% | 1.1만 |
|---|
| 2025.12.03 | ₩82,020 | ₩82,811 | ₩81,926 | ₩82,790 | +0.94% | 1.2만 |
|---|
| 2025.12.02 | ₩82,208 | ₩82,677 | ₩82,127 | ₩82,352 | +0.18% | 1.3만 |
|---|
| 2025.12.01 | ₩81,470 | ₩82,060 | ₩81,430 | ₩81,709 | +0.29% | 6.2천 |
|---|
| 2025.11.28 | ₩81,792 | ₩82,200 | ₩81,792 | ₩82,200 | +0.50% | 9.5천 |
|---|
| 2025.11.26 | ₩81,644 | ₩81,805 | ₩81,239 | ₩81,471 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩79,914 | ₩81,269 | ₩79,861 | ₩81,269 | +1.69% | 1.4만 |
|---|
| 2025.11.24 | ₩79,660 | ₩80,558 | ₩79,660 | ₩80,491 | +1.04% | 1.7만 |
|---|
| 2025.11.21 | ₩78,211 | ₩79,284 | ₩77,594 | ₩78,774 | +0.72% | 1.4만 |
|---|
| 2025.11.20 | ₩81,564 | ₩81,658 | ₩78,091 | ₩78,091 | -4.26% | 1.1만 |
|---|
| 2025.11.19 | ₩80,196 | ₩81,014 | ₩79,767 | ₩80,156 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩80,585 | ₩80,920 | ₩79,881 | ₩80,344 | -0.30% | 1.4만 |
|---|
| 2025.11.17 | ₩81,497 | ₩82,067 | ₩80,437 | ₩80,880 | -0.76% | 8.4천 |
|---|
| 2025.11.14 | ₩80,746 | ₩82,704 | ₩80,746 | ₩81,851 | +1.37% | 7.1천 |
|---|
| 2025.11.13 | ₩83,140 | ₩83,140 | ₩81,884 | ₩82,023 | -1.34% | 1.8만 |
|---|
| 2025.11.12 | ₩84,528 | ₩84,528 | ₩83,817 | ₩83,871 | -0.78% | 7천 |
|---|
| 2025.11.11 | ₩83,428 | ₩84,152 | ₩83,428 | ₩84,072 | +0.77% | 9.1천 |
|---|
| 2025.11.10 | ₩83,508 | ₩83,877 | ₩83,106 | ₩83,877 | +0.44% | 2만 |
|---|
| 2025.11.07 | ₩81,430 | ₩82,234 | ₩80,774 | ₩82,234 | +0.99% | 9천 |
|---|
| 2025.11.06 | ₩83,415 | ₩83,415 | ₩81,926 | ₩82,127 | -1.54% | 1.4만 |
|---|
| 2025.11.05 | ₩83,254 | ₩84,139 | ₩83,254 | ₩83,960 | +0.85% | 1.3만 |
|---|
| 2025.11.04 | ₩83,817 | ₩84,454 | ₩83,307 | ₩83,401 | -0.50% | 1.4만 |
|---|
| 2025.11.03 | ₩85,936 | ₩85,936 | ₩84,608 | ₩85,299 | -0.74% | 4.2만 |
|---|
| 2025.10.31 | ₩85,560 | ₩85,560 | ₩84,823 | ₩85,225 | -0.39% | 7.6천 |
|---|
| 2025.10.30 | ₩84,782 | ₩85,305 | ₩84,420 | ₩84,420 | -0.43% | 7.9만 |
|---|
| 2025.10.29 | ₩86,016 | ₩86,016 | ₩85,366 | ₩85,413 | -0.70% | 1.1만 |
|---|
| 2025.10.28 | ₩86,003 | ₩86,231 | ₩85,842 | ₩85,989 | -0.02% | 1.9만 |
|---|
| 2025.10.27 | ₩85,171 | ₩85,601 | ₩84,970 | ₩85,601 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩84,246 | ₩84,581 | ₩84,237 | ₩84,290 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩82,685 | ₩83,495 | ₩82,685 | ₩83,419 | +0.89% | 1.3만 |
|---|
| 2025.10.22 | ₩83,213 | ₩83,213 | ₩82,067 | ₩82,501 | -0.86% | 7.1천 |
|---|
| 2025.10.21 | ₩83,200 | ₩83,589 | ₩82,972 | ₩83,522 | +0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩82,248 | ₩83,207 | ₩82,248 | ₩83,093 | +1.03% | 9.6천 |
|---|
| 2025.10.17 | ₩81,229 | ₩81,872 | ₩81,229 | ₩81,864 | +0.78% | 5.2천 |
|---|
| 2025.10.16 | ₩82,395 | ₩82,850 | ₩81,390 | ₩81,671 | -0.88% | 1.2만 |
|---|
| 2025.10.15 | ₩82,087 | ₩82,556 | ₩81,778 | ₩82,073 | -0.02% | 9천 |
|---|
| 2025.10.14 | ₩81,135 | ₩82,120 | ₩80,679 | ₩81,514 | +0.47% | 1만 |
|---|
| 2025.10.13 | ₩81,497 | ₩82,194 | ₩81,497 | ₩82,087 | +0.72% | 1.2만 |
|---|
| 2025.10.10 | ₩83,562 | ₩83,817 | ₩80,692 | ₩80,719 | -3.40% | 1.3만 |
|---|