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 | ₩106,837 | ₩108,070 | ₩106,837 | ₩108,070 | +1.15% | 8.5천 |
| 2026.10.08 | ₩106,783 | ₩106,837 | ₩105,804 | ₩106,383 | -0.37% | 8.3천 |
| 2026.10.07 | ₩106,863 | ₩107,239 | ₩106,770 | ₩107,118 | +0.24% | 1.2만 |
| 2026.10.06 | ₩107,829 | ₩108,104 | ₩107,628 | ₩107,628 | -0.19% | 1만 |
| 2026.10.05 | ₩106,944 | ₩107,386 | ₩106,944 | ₩107,118 | +0.16% | 1.3만 |
| 2026.10.02 | ₩106,998 | ₩106,998 | ₩106,327 | ₩106,421 | -0.54% | 5.5천 |
| 2026.10.01 | ₩106,354 | ₩106,354 | ₩105,402 | ₩105,844 | -0.48% | 6.8천 |
| 2026.09.30 | ₩105,697 | ₩106,369 | ₩105,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,844 |
| +0.14% |
| 7.3천 |
| 2026.09.29 | ₩105,844 | ₩105,844 | ₩105,174 | ₩105,576 | -0.25% | 5.7천 |
|---|
| 2026.09.28 | ₩105,764 | ₩105,911 | ₩104,731 | ₩105,482 | -0.27% | 1만 |
|---|
| 2026.09.25 | ₩107,199 | ₩107,199 | ₩106,568 | ₩106,568 | -0.59% | 9.3천 |
|---|
| 2026.09.24 | ₩106,032 | ₩107,212 | ₩106,032 | ₩107,067 | +0.98% | 1.3만 |
|---|
| 2026.09.23 | ₩106,743 | ₩106,877 | ₩106,287 | ₩106,662 | -0.08% | 2.3만 |
|---|
| 2026.09.22 | ₩106,421 | ₩106,810 | ₩106,408 | ₩106,705 | +0.27% | 3.1만 |
|---|
| 2026.09.21 | ₩104,275 | ₩106,528 | ₩104,275 | ₩106,488 | +2.12% | 8.4천 |
|---|
| 2026.09.18 | ₩102,867 | ₩103,109 | ₩102,613 | ₩103,109 | +0.23% | 8.3천 |
|---|
| 2026.09.17 | ₩103,176 | ₩103,766 | ₩102,981 | ₩103,578 | +0.39% | 5.4천 |
|---|
| 2026.09.16 | ₩102,452 | ₩102,760 | ₩101,879 | ₩101,879 | -0.56% | 5.9천 |
|---|
| 2026.09.15 | ₩102,331 | ₩102,499 | ₩101,955 | ₩102,116 | -0.21% | 8.8천 |
|---|
| 2026.09.14 | ₩100,695 | ₩102,976 | ₩100,695 | ₩102,586 | +1.88% | 5.7천 |
|---|
| 2026.09.11 | ₩101,191 | ₩101,285 | ₩101,070 | ₩101,128 | -0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩100,125 | ₩100,762 | ₩100,038 | ₩100,289 | +0.16% | 7.6천 |
|---|
| 2026.09.09 | ₩101,339 | ₩101,426 | ₩101,191 | ₩101,265 | -0.07% | 7.5천 |
|---|
| 2026.09.08 | ₩101,032 | ₩101,564 | ₩101,032 | ₩101,432 | +0.40% | 4.1천 |
|---|
| 2026.09.04 | ₩102,036 | ₩102,197 | ₩101,721 | ₩101,875 | -0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩101,285 | ₩102,509 | ₩101,285 | ₩102,304 | +1.01% | 8.5천 |
|---|
| 2026.09.02 | ₩100,588 | ₩100,905 | ₩100,400 | ₩100,659 | +0.07% | 7.9천 |
|---|
| 2026.09.01 | ₩101,298 | ₩101,298 | ₩100,802 | ₩100,936 | -0.36% | 9.2천 |
|---|
| 2026.08.31 | ₩101,942 | ₩102,680 | ₩101,795 | ₩102,572 | +0.62% | 1만 |
|---|
| 2026.08.28 | ₩102,478 | ₩102,532 | ₩102,130 | ₩102,210 | -0.26% | 7.4천 |
|---|
| 2026.08.27 | ₩101,674 | ₩103,042 | ₩101,674 | ₩103,042 | +1.35% | 5.6천 |
|---|
| 2026.08.26 | ₩99,569 | ₩100,521 | ₩99,569 | ₩100,444 | +0.88% | 5.2천 |
|---|
| 2026.08.25 | ₩100,159 | ₩100,413 | ₩100,159 | ₩100,341 | +0.18% | 7.1천 |
|---|
| 2026.08.24 | ₩99,931 | ₩99,931 | ₩99,160 | ₩99,716 | -0.21% | 7.4천 |
|---|
| 2026.08.21 | ₩100,172 | ₩100,535 | ₩100,091 | ₩100,413 | +0.24% | 6.8천 |
|---|
| 2026.08.20 | ₩100,413 | ₩100,547 | ₩99,589 | ₩99,589 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩100,413 | ₩101,070 | ₩100,413 | ₩100,923 | +0.51% | 1.9만 |
|---|
| 2026.08.18 | ₩99,542 | ₩99,796 | ₩99,500 | ₩99,500 | -0.04% | 5.8천 |
|---|
| 2026.08.17 | ₩101,312 | ₩101,312 | ₩100,400 | ₩100,411 | -0.89% | 1만 |
|---|
| 2026.08.14 | ₩102,076 | ₩102,076 | ₩101,205 | ₩101,221 | -0.84% | 8.8천 |
|---|
| 2026.08.13 | ₩100,319 | ₩101,781 | ₩100,319 | ₩101,781 | +1.46% | 7.6천 |
|---|
| 2026.08.12 | ₩100,266 | ₩100,266 | ₩99,716 | ₩99,890 | -0.37% | 1.1만 |
|---|
| 2026.08.11 | ₩100,180 | ₩100,212 | ₩99,763 | ₩99,770 | -0.41% | 1.1만 |
|---|
| 2026.08.10 | ₩99,153 | ₩100,333 | ₩99,153 | ₩100,132 | +0.99% | 7.6천 |
|---|
| 2026.08.07 | ₩99,046 | ₩99,300 | ₩98,818 | ₩99,300 | +0.26% | 7.4천 |
|---|
| 2026.08.06 | ₩97,651 | ₩98,000 | ₩97,611 | ₩97,879 | +0.23% | 8.9천 |
|---|
| 2026.08.05 | ₩99,917 | ₩99,917 | ₩98,362 | ₩98,362 | -1.56% | 1.4만 |
|---|
| 2026.08.04 | ₩97,517 | ₩99,401 | ₩97,517 | ₩99,220 | +1.75% | 7.6천 |
|---|
| 2026.08.03 | ₩94,298 | ₩95,975 | ₩94,298 | ₩95,830 | +1.62% | 5.7천 |
|---|
| 2026.07.31 | ₩93,661 | ₩94,124 | ₩92,944 | ₩94,045 | +0.41% | 5천 |
|---|
| 2026.07.30 | ₩91,549 | ₩93,226 | ₩91,549 | ₩93,199 | +1.80% | 9.4천 |
|---|
| 2026.07.29 | ₩91,898 | ₩92,850 | ₩90,919 | ₩90,919 | -1.07% | 4.1천 |
|---|
| 2026.07.28 | ₩91,187 | ₩92,501 | ₩91,013 | ₩91,978 | +0.87% | 1.9만 |
|---|
| 2026.07.27 | ₩93,024 | ₩93,239 | ₩92,040 | ₩92,220 | -0.86% | 5.8천 |
|---|
| 2026.07.24 | ₩92,327 | ₩92,656 | ₩91,828 | ₩91,828 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩92,904 | ₩92,917 | ₩91,871 | ₩92,166 | -0.79% | 4.8천 |
|---|
| 2026.07.22 | ₩94,352 | ₩94,501 | ₩93,816 | ₩93,816 | -0.57% | 9.2천 |
|---|
| 2026.07.21 | ₩94,774 | ₩94,902 | ₩94,761 | ₩94,875 | +0.11% | 3.7천 |
|---|
| 2026.07.20 | ₩94,379 | ₩95,130 | ₩93,963 | ₩93,963 | -0.44% | 9.6천 |
|---|
| 2026.07.17 | ₩93,319 | ₩94,768 | ₩93,319 | ₩94,030 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩95,814 | ₩95,814 | ₩94,902 | ₩95,277 | -0.56% | 2.3만 |
|---|
| 2026.07.15 | ₩96,954 | ₩97,155 | ₩95,867 | ₩96,296 | -0.68% | 1.1만 |
|---|
| 2026.07.14 | ₩95,894 | ₩96,565 | ₩95,787 | ₩96,392 | +0.52% | 1.1만 |
|---|
| 2026.07.13 | ₩96,069 | ₩96,538 | ₩95,578 | ₩95,814 | -0.27% | 6.3천 |
|---|
| 2026.07.10 | ₩97,235 | ₩97,262 | ₩96,055 | ₩96,701 | -0.55% | 9.9천 |
|---|
| 2026.07.09 | ₩95,680 | ₩97,182 | ₩95,680 | ₩97,155 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩95,344 | ₩95,680 | ₩94,982 | ₩95,653 | +0.32% | 9.2천 |
|---|
| 2026.07.07 | ₩96,109 | ₩96,942 | ₩96,109 | ₩96,337 | +0.24% | 7.7천 |
|---|
| 2026.07.06 | ₩96,659 | ₩97,989 | ₩96,659 | ₩97,684 | +1.06% | 1.7만 |
|---|
| 2026.07.02 | ₩97,074 | ₩97,074 | ₩95,988 | ₩96,243 | -0.86% | 8.3천 |
|---|
| 2026.07.01 | ₩96,069 | ₩97,116 | ₩96,069 | ₩96,429 | +0.38% | 9.6천 |
|---|
| 2026.06.30 | ₩94,701 | ₩96,337 | ₩94,701 | ₩96,216 | +1.60% | 1.2만 |
|---|
| 2026.06.29 | ₩93,977 | ₩95,049 | ₩93,491 | ₩94,989 | +1.08% | 6.4천 |
|---|
| 2026.06.26 | ₩91,965 | ₩93,668 | ₩91,965 | ₩93,038 | +1.17% | 1.2만 |
|---|
| 2026.06.25 | ₩93,340 | ₩93,340 | ₩92,650 | ₩92,743 | -0.64% | 6.6천 |
|---|
| 2026.06.24 | ₩93,319 | ₩93,522 | ₩92,341 | ₩92,615 | -0.75% | 6.4천 |
|---|
| 2026.06.23 | ₩92,864 | ₩94,010 | ₩92,864 | ₩93,345 | +0.52% | 7.3천 |
|---|
| 2026.06.22 | ₩95,693 | ₩96,343 | ₩94,701 | ₩94,996 | -0.73% | 7.7천 |
|---|
| 2026.06.18 | ₩94,929 | ₩95,653 | ₩94,768 | ₩95,653 | +0.76% | 1.6만 |
|---|
| 2026.06.17 | ₩95,090 | ₩95,264 | ₩93,682 | ₩93,708 | -1.45% | 1.8만 |
|---|
| 2026.06.16 | ₩96,433 | ₩96,457 | ₩94,741 | ₩94,741 | -1.75% | 8.2천 |
|---|
| 2026.06.15 | ₩95,814 | ₩96,638 | ₩95,512 | ₩96,337 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩93,346 | ₩94,292 | ₩93,065 | ₩93,892 | +0.58% | 1.6만 |
|---|
| 2026.06.11 | ₩91,214 | ₩93,148 | ₩91,053 | ₩93,148 | +2.12% | 2만 |
|---|
| 2026.06.10 | ₩92,569 | ₩92,582 | ₩90,839 | ₩90,938 | -1.76% | 9.9천 |
|---|
| 2026.06.09 | ₩94,298 | ₩94,298 | ₩90,436 | ₩92,410 | -2.00% | 1.2만 |
|---|
| 2026.06.08 | ₩94,433 | ₩94,748 | ₩93,668 | ₩93,801 | -0.67% | 1만 |
|---|
| 2026.06.05 | ₩96,095 | ₩96,095 | ₩93,078 | ₩93,319 | -2.89% | 1.2만 |
|---|
| 2026.06.04 | ₩96,605 | ₩98,160 | ₩96,605 | ₩97,865 | +1.30% | 9천 |
|---|
| 2026.06.03 | ₩98,321 | ₩98,321 | ₩97,329 | ₩97,725 | -0.61% | 7.9천 |
|---|
| 2026.06.02 | ₩98,308 | ₩98,607 | ₩97,973 | ₩98,607 | +0.30% | 1.8만 |
|---|
| 2026.06.01 | ₩98,523 | ₩99,614 | ₩97,946 | ₩99,410 | +0.90% | 1.2만 |
|---|
| 2026.05.29 | ₩97,074 | ₩98,429 | ₩97,074 | ₩98,388 | +1.35% | 1.1만 |
|---|
| 2026.05.28 | ₩95,009 | ₩96,551 | ₩95,009 | ₩96,484 | +1.55% | 24.1만 |
|---|
| 2026.05.27 | ₩95,076 | ₩95,076 | ₩94,433 | ₩94,754 | -0.34% | 2.2만 |
|---|
| 2026.05.26 | ₩95,224 | ₩95,666 | ₩95,224 | ₩95,653 | +0.45% | 1.8만 |
|---|
| 2026.05.22 | ₩94,030 | ₩94,821 | ₩94,030 | ₩94,553 | +0.56% | 9.5천 |
|---|
| 2026.05.21 | ₩91,978 | ₩93,333 | ₩91,978 | ₩93,286 | +1.42% | 6.8천 |
|---|
| 2026.05.20 | ₩91,187 | ₩92,797 | ₩91,187 | ₩92,794 | +1.76% | 9.6천 |
|---|
| 2026.05.19 | ₩91,201 | ₩91,764 | ₩90,933 | ₩91,051 | -0.16% | 6.2천 |
|---|
| 2026.05.18 | ₩91,362 | ₩91,818 | ₩90,933 | ₩91,686 | +0.36% | 1만 |
|---|
| 2026.05.15 | ₩91,120 | ₩91,657 | ₩91,013 | ₩91,392 | +0.30% | 1.8만 |
|---|
| 2026.05.14 | ₩91,818 | ₩92,611 | ₩91,509 | ₩92,367 | +0.60% | 1.1만 |
|---|
| 2026.05.13 | ₩91,616 | ₩92,166 | ₩91,047 | ₩92,008 | +0.43% | 1.4만 |
|---|
| 2026.05.12 | ₩92,046 | ₩92,046 | ₩90,705 | ₩91,437 | -0.66% | 1만 |
|---|
| 2026.05.11 | ₩92,247 | ₩92,689 | ₩92,247 | ₩92,583 | +0.36% | 1.8만 |
|---|
| 2026.05.08 | ₩90,249 | ₩92,241 | ₩90,249 | ₩92,241 | +2.21% | 6.4천 |
|---|
| 2026.05.07 | ₩89,967 | ₩90,798 | ₩89,726 | ₩90,047 | +0.09% | 5.6만 |
|---|
| 2026.05.06 | ₩88,653 | ₩89,672 | ₩88,653 | ₩89,644 | +1.12% | 1.7만 |
|---|
| 2026.05.05 | ₩87,339 | ₩87,855 | ₩87,231 | ₩87,770 | +0.49% | 5.5천 |
|---|
| 2026.05.04 | ₩86,695 | ₩87,366 | ₩86,521 | ₩86,762 | +0.08% | 8.5천 |
|---|
| 2026.05.01 | ₩85,904 | ₩86,777 | ₩85,904 | ₩86,672 | +0.89% | 1.6만 |
|---|
| 2026.04.30 | ₩85,059 | ₩85,488 | ₩84,288 | ₩85,425 | +0.43% | 1.6만 |
|---|
| 2026.04.29 | ₩84,134 | ₩85,005 | ₩84,134 | ₩84,858 | +0.86% | 7.6천 |
|---|
| 2026.04.28 | ₩83,946 | ₩84,375 | ₩83,772 | ₩84,065 | +0.14% | 9천 |
|---|
| 2026.04.27 | ₩84,630 | ₩84,831 | ₩84,603 | ₩84,657 | +0.03% | 9.7천 |
|---|
| 2026.04.24 | ₩84,161 | ₩84,751 | ₩83,825 | ₩84,740 | +0.69% | 1.1만 |
|---|
| 2026.04.23 | ₩83,007 | ₩83,478 | ₩82,109 | ₩82,752 | -0.31% | 1.4만 |
|---|
| 2026.04.22 | ₩83,222 | ₩83,933 | ₩83,222 | ₩83,933 | +0.85% | 8.4천 |
|---|
| 2026.04.21 | ₩82,739 | ₩83,356 | ₩82,323 | ₩82,377 | -0.44% | 1.5만 |
|---|
| 2026.04.20 | ₩82,511 | ₩82,779 | ₩82,243 | ₩82,551 | +0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩82,806 | ₩82,940 | ₩82,444 | ₩82,632 | -0.21% | 9.4천 |
|---|
| 2026.04.16 | ₩81,760 | ₩82,032 | ₩81,666 | ₩82,032 | +0.33% | 1.1만 |
|---|
| 2026.04.15 | ₩80,124 | ₩81,116 | ₩80,124 | ₩81,049 | +1.15% | 1.1만 |
|---|
| 2026.04.14 | ₩79,118 | ₩79,883 | ₩79,118 | ₩79,856 | +0.93% | 1.2만 |
|---|
| 2026.04.13 | ₩76,705 | ₩78,689 | ₩76,705 | ₩78,684 | +2.58% | 1.1만 |
|---|
| 2026.04.10 | ₩76,792 | ₩76,933 | ₩76,664 | ₩76,731 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩77,590 | ₩77,590 | ₩76,778 | ₩77,375 | -0.28% | 8.8천 |
|---|
| 2026.04.08 | ₩78,381 | ₩78,421 | ₩77,375 | ₩77,710 | -0.86% | 1.3만 |
|---|
| 2026.04.07 | ₩75,417 | ₩75,994 | ₩74,693 | ₩75,994 | +0.76% | 1.5만 |
|---|
| 2026.04.06 | ₩75,565 | ₩76,168 | ₩75,565 | ₩75,805 | +0.32% | 1.1만 |
|---|
| 2026.04.02 | ₩73,889 | ₩75,475 | ₩73,821 | ₩75,475 | +2.15% | 1.2만 |
|---|
| 2026.04.01 | ₩74,653 | ₩75,546 | ₩74,653 | ₩75,015 | +0.49% | 1만 |
|---|
| 2026.03.31 | ₩73,151 | ₩74,418 | ₩72,802 | ₩74,398 | +1.70% | 1.2만 |
|---|
| 2026.03.30 | ₩72,668 | ₩72,668 | ₩71,515 | ₩71,890 | -1.07% | 1만 |
|---|
| 2026.03.27 | ₩73,299 | ₩73,379 | ₩72,055 | ₩72,055 | -1.70% | 9천 |
|---|
| 2026.03.26 | ₩74,438 | ₩74,760 | ₩73,915 | ₩73,915 | -0.70% | 2.5만 |
|---|
| 2026.03.25 | ₩75,230 | ₩75,652 | ₩75,102 | ₩75,203 | -0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩74,505 | ₩74,999 | ₩74,436 | ₩74,532 | +0.04% | 6.1천 |
|---|
| 2026.03.23 | ₩75,779 | ₩76,436 | ₩75,444 | ₩75,820 | +0.05% | 1.1만 |
|---|
| 2026.03.20 | ₩75,967 | ₩75,967 | ₩74,479 | ₩74,800 | -1.54% | 9.6천 |
|---|
| 2026.03.19 | ₩75,350 | ₩76,436 | ₩75,344 | ₩76,168 | +1.09% | 1.2만 |
|---|
| 2026.03.18 | ₩76,544 | ₩76,933 | ₩76,061 | ₩76,061 | -0.63% | 9.6천 |
|---|
| 2026.03.17 | ₩76,852 | ₩77,281 | ₩76,852 | ₩76,927 | +0.10% | 1만 |
|---|
| 2026.03.16 | ₩76,490 | ₩77,026 | ₩76,490 | ₩76,678 | +0.25% | 1.3만 |
|---|
| 2026.03.13 | ₩76,705 | ₩76,959 | ₩75,659 | ₩75,779 | -1.21% | 1.4만 |
|---|
| 2026.03.12 | ₩77,161 | ₩77,161 | ₩76,369 | ₩76,369 | -1.03% | 1.9만 |
|---|
| 2026.03.11 | ₩77,818 | ₩77,925 | ₩77,456 | ₩77,684 | -0.17% | 1만 |
|---|
| 2026.03.10 | ₩77,871 | ₩78,153 | ₩77,520 | ₩77,549 | -0.41% | 2.3만 |
|---|
| 2026.03.09 | ₩76,396 | ₩77,898 | ₩76,141 | ₩77,777 | +1.81% | 2.2만 |
|---|
| 2026.03.06 | ₩77,120 | ₩77,442 | ₩76,718 | ₩77,094 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩78,072 | ₩78,408 | ₩77,415 | ₩77,885 | -0.24% | 1.4만 |
|---|
| 2026.03.04 | ₩77,000 | ₩78,146 | ₩76,933 | ₩77,925 | +1.20% | 9.8천 |
|---|
| 2026.03.03 | ₩75,833 | ₩77,000 | ₩75,095 | ₩76,691 | +1.13% | 1.9만 |
|---|
| 2026.03.02 | ₩76,463 | ₩77,389 | ₩76,436 | ₩77,126 | +0.87% | 2.2만 |
|---|
| 2026.02.27 | ₩76,034 | ₩76,919 | ₩75,994 | ₩76,919 | +1.16% | 1.6만 |
|---|
| 2026.02.26 | ₩76,946 | ₩76,946 | ₩76,343 | ₩76,812 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩75,887 | ₩76,839 | ₩75,887 | ₩76,785 | +1.18% | 1.7만 |
|---|
| 2026.02.24 | ₩74,814 | ₩75,820 | ₩74,814 | ₩75,632 | +1.09% | 1.8만 |
|---|
| 2026.02.23 | ₩76,088 | ₩76,088 | ₩74,465 | ₩74,653 | -1.89% | 1.3만 |
|---|
| 2026.02.20 | ₩76,369 | ₩76,919 | ₩76,262 | ₩76,505 | +0.18% | 1.7만 |
|---|
| 2026.02.19 | ₩76,262 | ₩76,467 | ₩76,115 | ₩76,467 | +0.27% | 1.2만 |
|---|
| 2026.02.18 | ₩76,222 | ₩77,040 | ₩76,048 | ₩76,678 | +0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩76,262 | ₩76,517 | ₩75,589 | ₩76,343 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩76,235 | ₩77,375 | ₩76,168 | ₩76,758 | +0.69% | 2.1만 |
|---|
| 2026.02.12 | ₩77,697 | ₩77,697 | ₩76,074 | ₩76,141 | -2.00% | 5.7만 |
|---|
| 2026.02.11 | ₩78,354 | ₩78,354 | ₩77,120 | ₩77,509 | -1.08% | 1.4만 |
|---|
| 2026.02.10 | ₩78,394 | ₩78,850 | ₩77,992 | ₩77,992 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩77,523 | ₩78,555 | ₩77,523 | ₩78,408 | +1.14% | 1.8만 |
|---|
| 2026.02.06 | ₩76,731 | ₩77,705 | ₩76,731 | ₩77,705 | +1.27% | 1.1만 |
|---|
| 2026.02.05 | ₩77,596 | ₩77,596 | ₩75,954 | ₩76,021 | -2.03% | 2.1만 |
|---|
| 2026.02.04 | ₩78,595 | ₩78,595 | ₩77,340 | ₩77,912 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩81,090 | ₩81,090 | ₩78,750 | ₩79,306 | -2.20% | 1만 |
|---|
| 2026.02.02 | ₩80,111 | ₩81,398 | ₩80,111 | ₩81,049 | +1.17% | 7.3천 |
|---|
| 2026.01.30 | ₩80,956 | ₩80,956 | ₩79,934 | ₩80,272 | -0.84% | 1.9만 |
|---|
| 2026.01.29 | ₩82,015 | ₩82,015 | ₩80,453 | ₩81,358 | -0.80% | 2만 |
|---|
| 2026.01.28 | ₩82,350 | ₩82,866 | ₩82,254 | ₩82,254 | -0.12% | 7.4천 |
|---|
| 2026.01.27 | ₩82,283 | ₩82,283 | ₩81,975 | ₩82,018 | -0.32% | 6.8천 |
|---|
| 2026.01.26 | ₩81,639 | ₩82,216 | ₩81,639 | ₩81,988 | +0.43% | 8.8천 |
|---|
| 2026.01.23 | ₩81,586 | ₩81,988 | ₩81,586 | ₩81,613 | +0.03% | 7.3천 |
|---|
| 2026.01.22 | ₩81,452 | ₩81,760 | ₩81,452 | ₩81,720 | +0.33% | 9.6천 |
|---|
| 2026.01.21 | ₩79,977 | ₩81,116 | ₩79,977 | ₩80,835 | +1.07% | 1.4만 |
|---|
| 2026.01.20 | ₩79,977 | ₩80,593 | ₩79,668 | ₩79,749 | -0.29% | 9.9천 |
|---|
| 2026.01.16 | ₩82,162 | ₩82,162 | ₩81,267 | ₩81,312 | -1.03% | 1.1만 |
|---|
| 2026.01.15 | ₩82,739 | ₩82,739 | ₩81,599 | ₩81,599 | -1.38% | 2만 |
|---|
| 2026.01.14 | ₩82,042 | ₩82,189 | ₩81,532 | ₩82,082 | +0.05% | 1만 |
|---|
| 2026.01.13 | ₩83,048 | ₩83,077 | ₩82,297 | ₩82,578 | -0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩82,779 | ₩83,235 | ₩82,779 | ₩83,021 | +0.29% | 9.6천 |
|---|
| 2026.01.09 | ₩83,128 | ₩83,423 | ₩82,947 | ₩83,302 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩83,503 | ₩83,503 | ₩82,773 | ₩82,967 | -0.64% | 1.3만 |
|---|
| 2026.01.07 | ₩83,088 | ₩84,080 | ₩83,088 | ₩83,664 | +0.69% | 1.3만 |
|---|
| 2026.01.06 | ₩81,908 | ₩83,220 | ₩81,908 | ₩83,220 | +1.60% | 2.3만 |
|---|
| 2026.01.05 | ₩81,733 | ₩82,333 | ₩81,733 | ₩81,800 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩82,162 | ₩82,203 | ₩80,808 | ₩81,116 | -1.27% | 1.6만 |
|---|
| 2025.12.31 | ₩82,350 | ₩82,350 | ₩81,639 | ₩81,639 | -0.86% | 2.9만 |
|---|
| 2025.12.30 | ₩82,431 | ₩82,621 | ₩82,377 | ₩82,378 | -0.06% | 1.1만 |
|---|
| 2025.12.29 | ₩82,565 | ₩82,708 | ₩82,404 | ₩82,551 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩83,017 | ₩83,048 | ₩82,820 | ₩82,927 | -0.11% | 1.4만 |
|---|
| 2025.12.24 | ₩82,685 | ₩82,960 | ₩82,685 | ₩82,913 | +0.28% | 1.2만 |
|---|
| 2025.12.23 | ₩82,538 | ₩82,739 | ₩82,297 | ₩82,726 | +0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩82,659 | ₩82,766 | ₩82,484 | ₩82,739 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩81,184 | ₩82,176 | ₩81,184 | ₩82,136 | +1.17% | 2.7만 |
|---|
| 2025.12.18 | ₩80,768 | ₩81,063 | ₩80,754 | ₩80,768 | 0.00% | 8.5천 |
|---|
| 2025.12.17 | ₩81,170 | ₩81,237 | ₩79,843 | ₩79,848 | -1.63% | 2만 |
|---|
| 2025.12.16 | ₩80,942 | ₩81,318 | ₩80,553 | ₩81,184 | +0.30% | 8.6천 |
|---|
| 2025.12.15 | ₩82,028 | ₩82,028 | ₩81,170 | ₩81,170 | -1.05% | 1.5만 |
|---|
| 2025.12.12 | ₩82,887 | ₩82,891 | ₩81,546 | ₩81,928 | -1.16% | 1.6만 |
|---|
| 2025.12.11 | ₩82,377 | ₩83,042 | ₩82,377 | ₩82,954 | +0.70% | 1.7만 |
|---|
| 2025.12.10 | ₩82,632 | ₩83,356 | ₩82,565 | ₩83,123 | +0.59% | 6.4천 |
|---|
| 2025.12.09 | ₩82,632 | ₩82,940 | ₩82,632 | ₩82,726 | +0.11% | 1.6만 |
|---|
| 2025.12.08 | ₩83,423 | ₩83,450 | ₩82,719 | ₩82,873 | -0.66% | 4.3천 |
|---|
| 2025.12.05 | ₩83,074 | ₩83,812 | ₩83,074 | ₩83,304 | +0.28% | 6.1천 |
|---|
| 2025.12.04 | ₩83,034 | ₩83,034 | ₩82,444 | ₩82,744 | -0.35% | 1.1만 |
|---|
| 2025.12.03 | ₩82,015 | ₩82,806 | ₩81,921 | ₩82,785 | +0.94% | 1.2만 |
|---|
| 2025.12.02 | ₩82,203 | ₩82,672 | ₩82,122 | ₩82,348 | +0.18% | 1.3만 |
|---|
| 2025.12.01 | ₩81,465 | ₩82,055 | ₩81,425 | ₩81,704 | +0.29% | 6.2천 |
|---|
| 2025.11.28 | ₩81,787 | ₩82,195 | ₩81,787 | ₩82,195 | +0.50% | 9.5천 |
|---|
| 2025.11.26 | ₩81,639 | ₩81,800 | ₩81,234 | ₩81,466 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩79,910 | ₩81,264 | ₩79,856 | ₩81,264 | +1.69% | 1.4만 |
|---|
| 2025.11.24 | ₩79,655 | ₩80,553 | ₩79,655 | ₩80,486 | +1.04% | 1.7만 |
|---|
| 2025.11.21 | ₩78,207 | ₩79,279 | ₩77,590 | ₩78,770 | +0.72% | 1.4만 |
|---|
| 2025.11.20 | ₩81,559 | ₩81,653 | ₩78,086 | ₩78,086 | -4.26% | 1.1만 |
|---|
| 2025.11.19 | ₩80,191 | ₩81,009 | ₩79,762 | ₩80,151 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩80,580 | ₩80,915 | ₩79,876 | ₩80,339 | -0.30% | 1.4만 |
|---|
| 2025.11.17 | ₩81,492 | ₩82,062 | ₩80,433 | ₩80,875 | -0.76% | 8.4천 |
|---|
| 2025.11.14 | ₩80,741 | ₩82,699 | ₩80,741 | ₩81,846 | +1.37% | 7.1천 |
|---|
| 2025.11.13 | ₩83,135 | ₩83,135 | ₩81,880 | ₩82,018 | -1.34% | 1.8만 |
|---|
| 2025.11.12 | ₩84,523 | ₩84,523 | ₩83,812 | ₩83,866 | -0.78% | 7천 |
|---|
| 2025.11.11 | ₩83,423 | ₩84,147 | ₩83,423 | ₩84,067 | +0.77% | 9.1천 |
|---|
| 2025.11.10 | ₩83,503 | ₩83,872 | ₩83,101 | ₩83,872 | +0.44% | 2만 |
|---|
| 2025.11.07 | ₩81,425 | ₩82,230 | ₩80,769 | ₩82,230 | +0.99% | 9천 |
|---|
| 2025.11.06 | ₩83,410 | ₩83,410 | ₩81,921 | ₩82,122 | -1.54% | 1.4만 |
|---|
| 2025.11.05 | ₩83,249 | ₩84,134 | ₩83,249 | ₩83,955 | +0.85% | 1.3만 |
|---|
| 2025.11.04 | ₩83,812 | ₩84,449 | ₩83,302 | ₩83,396 | -0.50% | 1.4만 |
|---|
| 2025.11.03 | ₩85,931 | ₩85,931 | ₩84,603 | ₩85,294 | -0.74% | 4.2만 |
|---|
| 2025.10.31 | ₩85,555 | ₩85,555 | ₩84,818 | ₩85,220 | -0.39% | 7.6천 |
|---|
| 2025.10.30 | ₩84,777 | ₩85,300 | ₩84,415 | ₩84,415 | -0.43% | 7.9만 |
|---|
| 2025.10.29 | ₩86,011 | ₩86,011 | ₩85,361 | ₩85,408 | -0.70% | 1.1만 |
|---|
| 2025.10.28 | ₩85,998 | ₩86,226 | ₩85,837 | ₩85,984 | -0.02% | 1.9만 |
|---|
| 2025.10.27 | ₩85,166 | ₩85,595 | ₩84,965 | ₩85,595 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩84,241 | ₩84,576 | ₩84,232 | ₩84,285 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩82,680 | ₩83,490 | ₩82,680 | ₩83,414 | +0.89% | 1.3만 |
|---|
| 2025.10.22 | ₩83,208 | ₩83,208 | ₩82,062 | ₩82,496 | -0.86% | 7.1천 |
|---|
| 2025.10.21 | ₩83,195 | ₩83,584 | ₩82,967 | ₩83,517 | +0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩82,243 | ₩83,202 | ₩82,243 | ₩83,088 | +1.03% | 9.6천 |
|---|
| 2025.10.17 | ₩81,224 | ₩81,867 | ₩81,224 | ₩81,859 | +0.78% | 5.2천 |
|---|
| 2025.10.16 | ₩82,390 | ₩82,845 | ₩81,385 | ₩81,666 | -0.88% | 1.2만 |
|---|
| 2025.10.15 | ₩82,082 | ₩82,551 | ₩81,774 | ₩82,069 | -0.02% | 9천 |
|---|
| 2025.10.14 | ₩81,130 | ₩82,116 | ₩80,674 | ₩81,509 | +0.47% | 1만 |
|---|
| 2025.10.13 | ₩81,492 | ₩82,189 | ₩81,492 | ₩82,082 | +0.72% | 1.2만 |
|---|
| 2025.10.10 | ₩83,557 | ₩83,812 | ₩80,687 | ₩80,714 | -3.40% | 1.3만 |
|---|