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 | ₩106,836 | ₩108,070 | ₩106,836 | ₩108,070 | +1.15% | 8.5천 |
| 2026.10.08 | ₩106,782 | ₩106,836 | ₩105,803 | ₩106,383 | -0.37% | 8.3천 |
| 2026.10.07 | ₩106,863 | ₩107,238 | ₩106,769 | ₩107,117 | +0.24% | 1.2만 |
| 2026.10.06 | ₩107,828 | ₩108,103 | ₩107,627 | ₩107,627 | -0.19% | 1만 |
| 2026.10.05 | ₩106,943 | ₩107,386 | ₩106,943 | ₩107,117 | +0.16% | 1.3만 |
| 2026.10.02 | ₩106,997 | ₩106,997 | ₩106,326 | ₩106,420 | -0.54% | 5.5천 |
| 2026.10.01 | ₩106,353 | ₩106,353 | ₩105,401 | ₩105,844 | -0.48% | 6.8천 |
| 2026.09.30 | ₩105,696 | ₩106,368 | ₩105,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,844 |
| +0.14% |
| 7.3천 |
| 2026.09.29 | ₩105,844 | ₩105,844 | ₩105,173 | ₩105,575 | -0.25% | 5.7천 |
|---|
| 2026.09.28 | ₩105,763 | ₩105,911 | ₩104,731 | ₩105,481 | -0.27% | 1만 |
|---|
| 2026.09.25 | ₩107,198 | ₩107,198 | ₩106,568 | ₩106,568 | -0.59% | 9.3천 |
|---|
| 2026.09.24 | ₩106,031 | ₩107,211 | ₩106,031 | ₩107,067 | +0.98% | 1.3만 |
|---|
| 2026.09.23 | ₩106,742 | ₩106,876 | ₩106,286 | ₩106,662 | -0.08% | 2.3만 |
|---|
| 2026.09.22 | ₩106,420 | ₩106,809 | ₩106,407 | ₩106,704 | +0.27% | 3.1만 |
|---|
| 2026.09.21 | ₩104,275 | ₩106,527 | ₩104,275 | ₩106,487 | +2.12% | 8.4천 |
|---|
| 2026.09.18 | ₩102,867 | ₩103,108 | ₩102,612 | ₩103,108 | +0.23% | 8.3천 |
|---|
| 2026.09.17 | ₩103,175 | ₩103,765 | ₩102,981 | ₩103,577 | +0.39% | 5.4천 |
|---|
| 2026.09.16 | ₩102,451 | ₩102,759 | ₩101,878 | ₩101,878 | -0.56% | 5.9천 |
|---|
| 2026.09.15 | ₩102,330 | ₩102,498 | ₩101,955 | ₩102,116 | -0.21% | 8.8천 |
|---|
| 2026.09.14 | ₩100,694 | ₩102,975 | ₩100,694 | ₩102,585 | +1.88% | 5.7천 |
|---|
| 2026.09.11 | ₩101,190 | ₩101,284 | ₩101,070 | ₩101,127 | -0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩100,124 | ₩100,761 | ₩100,037 | ₩100,288 | +0.16% | 7.6천 |
|---|
| 2026.09.09 | ₩101,338 | ₩101,425 | ₩101,190 | ₩101,264 | -0.07% | 7.5천 |
|---|
| 2026.09.08 | ₩101,031 | ₩101,563 | ₩101,031 | ₩101,432 | +0.40% | 4.1천 |
|---|
| 2026.09.04 | ₩102,035 | ₩102,196 | ₩101,720 | ₩101,874 | -0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩101,284 | ₩102,509 | ₩101,284 | ₩102,303 | +1.01% | 8.5천 |
|---|
| 2026.09.02 | ₩100,587 | ₩100,905 | ₩100,399 | ₩100,658 | +0.07% | 7.9천 |
|---|
| 2026.09.01 | ₩101,298 | ₩101,298 | ₩100,801 | ₩100,936 | -0.36% | 9.2천 |
|---|
| 2026.08.31 | ₩101,941 | ₩102,679 | ₩101,794 | ₩102,572 | +0.62% | 1만 |
|---|
| 2026.08.28 | ₩102,478 | ₩102,531 | ₩102,129 | ₩102,209 | -0.26% | 7.4천 |
|---|
| 2026.08.27 | ₩101,673 | ₩103,041 | ₩101,673 | ₩103,041 | +1.35% | 5.6천 |
|---|
| 2026.08.26 | ₩99,568 | ₩100,520 | ₩99,568 | ₩100,443 | +0.88% | 5.2천 |
|---|
| 2026.08.25 | ₩100,158 | ₩100,413 | ₩100,158 | ₩100,340 | +0.18% | 7.1천 |
|---|
| 2026.08.24 | ₩99,930 | ₩99,930 | ₩99,159 | ₩99,715 | -0.21% | 7.4천 |
|---|
| 2026.08.21 | ₩100,171 | ₩100,535 | ₩100,091 | ₩100,413 | +0.24% | 6.8천 |
|---|
| 2026.08.20 | ₩100,413 | ₩100,547 | ₩99,588 | ₩99,588 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩100,413 | ₩101,070 | ₩100,413 | ₩100,922 | +0.51% | 1.9만 |
|---|
| 2026.08.18 | ₩99,541 | ₩99,796 | ₩99,499 | ₩99,499 | -0.04% | 5.8천 |
|---|
| 2026.08.17 | ₩101,311 | ₩101,311 | ₩100,399 | ₩100,410 | -0.89% | 1만 |
|---|
| 2026.08.14 | ₩102,075 | ₩102,075 | ₩101,204 | ₩101,220 | -0.84% | 8.8천 |
|---|
| 2026.08.13 | ₩100,319 | ₩101,780 | ₩100,319 | ₩101,780 | +1.46% | 7.6천 |
|---|
| 2026.08.12 | ₩100,265 | ₩100,265 | ₩99,715 | ₩99,890 | -0.37% | 1.1만 |
|---|
| 2026.08.11 | ₩100,179 | ₩100,211 | ₩99,762 | ₩99,769 | -0.41% | 1.1만 |
|---|
| 2026.08.10 | ₩99,152 | ₩100,332 | ₩99,152 | ₩100,131 | +0.99% | 7.6천 |
|---|
| 2026.08.07 | ₩99,045 | ₩99,300 | ₩98,817 | ₩99,300 | +0.26% | 7.4천 |
|---|
| 2026.08.06 | ₩97,650 | ₩97,999 | ₩97,610 | ₩97,878 | +0.23% | 8.9천 |
|---|
| 2026.08.05 | ₩99,916 | ₩99,916 | ₩98,361 | ₩98,361 | -1.56% | 1.4만 |
|---|
| 2026.08.04 | ₩97,516 | ₩99,400 | ₩97,516 | ₩99,219 | +1.75% | 7.6천 |
|---|
| 2026.08.03 | ₩94,298 | ₩95,974 | ₩94,298 | ₩95,829 | +1.62% | 5.7천 |
|---|
| 2026.07.31 | ₩93,661 | ₩94,123 | ₩92,943 | ₩94,044 | +0.41% | 5천 |
|---|
| 2026.07.30 | ₩91,549 | ₩93,225 | ₩91,549 | ₩93,198 | +1.80% | 9.4천 |
|---|
| 2026.07.29 | ₩91,897 | ₩92,849 | ₩90,918 | ₩90,918 | -1.07% | 4.1천 |
|---|
| 2026.07.28 | ₩91,187 | ₩92,501 | ₩91,012 | ₩91,978 | +0.87% | 1.9만 |
|---|
| 2026.07.27 | ₩93,024 | ₩93,238 | ₩92,040 | ₩92,219 | -0.86% | 5.8천 |
|---|
| 2026.07.24 | ₩92,326 | ₩92,655 | ₩91,828 | ₩91,828 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩92,903 | ₩92,917 | ₩91,871 | ₩92,166 | -0.79% | 4.8천 |
|---|
| 2026.07.22 | ₩94,351 | ₩94,500 | ₩93,815 | ₩93,815 | -0.57% | 9.2천 |
|---|
| 2026.07.21 | ₩94,774 | ₩94,901 | ₩94,760 | ₩94,874 | +0.11% | 3.7천 |
|---|
| 2026.07.20 | ₩94,378 | ₩95,129 | ₩93,962 | ₩93,962 | -0.44% | 9.6천 |
|---|
| 2026.07.17 | ₩93,319 | ₩94,767 | ₩93,319 | ₩94,030 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩95,813 | ₩95,813 | ₩94,901 | ₩95,277 | -0.56% | 2.3만 |
|---|
| 2026.07.15 | ₩96,953 | ₩97,154 | ₩95,867 | ₩96,296 | -0.68% | 1.1만 |
|---|
| 2026.07.14 | ₩95,893 | ₩96,564 | ₩95,786 | ₩96,391 | +0.52% | 1.1만 |
|---|
| 2026.07.13 | ₩96,068 | ₩96,537 | ₩95,577 | ₩95,813 | -0.27% | 6.3천 |
|---|
| 2026.07.10 | ₩97,234 | ₩97,261 | ₩96,054 | ₩96,701 | -0.55% | 9.9천 |
|---|
| 2026.07.09 | ₩95,679 | ₩97,181 | ₩95,679 | ₩97,154 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩95,344 | ₩95,679 | ₩94,982 | ₩95,652 | +0.32% | 9.2천 |
|---|
| 2026.07.07 | ₩96,108 | ₩96,941 | ₩96,108 | ₩96,336 | +0.24% | 7.7천 |
|---|
| 2026.07.06 | ₩96,658 | ₩97,988 | ₩96,658 | ₩97,684 | +1.06% | 1.7만 |
|---|
| 2026.07.02 | ₩97,074 | ₩97,074 | ₩95,987 | ₩96,242 | -0.86% | 8.3천 |
|---|
| 2026.07.01 | ₩96,068 | ₩97,115 | ₩96,068 | ₩96,429 | +0.38% | 9.6천 |
|---|
| 2026.06.30 | ₩94,700 | ₩96,336 | ₩94,700 | ₩96,215 | +1.60% | 1.2만 |
|---|
| 2026.06.29 | ₩93,976 | ₩95,049 | ₩93,490 | ₩94,988 | +1.08% | 6.4천 |
|---|
| 2026.06.26 | ₩91,964 | ₩93,667 | ₩91,964 | ₩93,037 | +1.17% | 1.2만 |
|---|
| 2026.06.25 | ₩93,339 | ₩93,339 | ₩92,650 | ₩92,742 | -0.64% | 6.6천 |
|---|
| 2026.06.24 | ₩93,319 | ₩93,521 | ₩92,340 | ₩92,615 | -0.75% | 6.4천 |
|---|
| 2026.06.23 | ₩92,863 | ₩94,009 | ₩92,863 | ₩93,344 | +0.52% | 7.3천 |
|---|
| 2026.06.22 | ₩95,692 | ₩96,343 | ₩94,700 | ₩94,995 | -0.73% | 7.7천 |
|---|
| 2026.06.18 | ₩94,928 | ₩95,652 | ₩94,767 | ₩95,652 | +0.76% | 1.6만 |
|---|
| 2026.06.17 | ₩95,089 | ₩95,263 | ₩93,681 | ₩93,708 | -1.45% | 1.8만 |
|---|
| 2026.06.16 | ₩96,433 | ₩96,457 | ₩94,740 | ₩94,740 | -1.75% | 8.2천 |
|---|
| 2026.06.15 | ₩95,813 | ₩96,638 | ₩95,511 | ₩96,336 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩93,346 | ₩94,291 | ₩93,064 | ₩93,891 | +0.58% | 1.6만 |
|---|
| 2026.06.11 | ₩91,213 | ₩93,147 | ₩91,053 | ₩93,147 | +2.12% | 2만 |
|---|
| 2026.06.10 | ₩92,568 | ₩92,581 | ₩90,838 | ₩90,937 | -1.76% | 9.9천 |
|---|
| 2026.06.09 | ₩94,298 | ₩94,298 | ₩90,436 | ₩92,410 | -2.00% | 1.2만 |
|---|
| 2026.06.08 | ₩94,432 | ₩94,747 | ₩93,667 | ₩93,800 | -0.67% | 1만 |
|---|
| 2026.06.05 | ₩96,095 | ₩96,095 | ₩93,077 | ₩93,319 | -2.89% | 1.2만 |
|---|
| 2026.06.04 | ₩96,604 | ₩98,160 | ₩96,604 | ₩97,865 | +1.30% | 9천 |
|---|
| 2026.06.03 | ₩98,321 | ₩98,321 | ₩97,328 | ₩97,724 | -0.61% | 7.9천 |
|---|
| 2026.06.02 | ₩98,307 | ₩98,606 | ₩97,972 | ₩98,606 | +0.30% | 1.8만 |
|---|
| 2026.06.01 | ₩98,522 | ₩99,613 | ₩97,945 | ₩99,410 | +0.90% | 1.2만 |
|---|
| 2026.05.29 | ₩97,074 | ₩98,428 | ₩97,074 | ₩98,388 | +1.35% | 1.1만 |
|---|
| 2026.05.28 | ₩95,008 | ₩96,551 | ₩95,008 | ₩96,484 | +1.55% | 24.1만 |
|---|
| 2026.05.27 | ₩95,075 | ₩95,075 | ₩94,432 | ₩94,754 | -0.34% | 2.2만 |
|---|
| 2026.05.26 | ₩95,223 | ₩95,666 | ₩95,223 | ₩95,652 | +0.45% | 1.8만 |
|---|
| 2026.05.22 | ₩94,030 | ₩94,821 | ₩94,030 | ₩94,553 | +0.56% | 9.5천 |
|---|
| 2026.05.21 | ₩91,978 | ₩93,332 | ₩91,978 | ₩93,285 | +1.42% | 6.8천 |
|---|
| 2026.05.20 | ₩91,187 | ₩92,796 | ₩91,187 | ₩92,793 | +1.76% | 9.6천 |
|---|
| 2026.05.19 | ₩91,200 | ₩91,763 | ₩90,932 | ₩91,050 | -0.16% | 6.2천 |
|---|
| 2026.05.18 | ₩91,361 | ₩91,817 | ₩90,932 | ₩91,685 | +0.36% | 1만 |
|---|
| 2026.05.15 | ₩91,120 | ₩91,656 | ₩91,012 | ₩91,392 | +0.30% | 1.8만 |
|---|
| 2026.05.14 | ₩91,817 | ₩92,611 | ₩91,508 | ₩92,367 | +0.60% | 1.1만 |
|---|
| 2026.05.13 | ₩91,616 | ₩92,166 | ₩91,046 | ₩92,007 | +0.43% | 1.4만 |
|---|
| 2026.05.12 | ₩92,045 | ₩92,045 | ₩90,704 | ₩91,436 | -0.66% | 1만 |
|---|
| 2026.05.11 | ₩92,246 | ₩92,689 | ₩92,246 | ₩92,583 | +0.36% | 1.8만 |
|---|
| 2026.05.08 | ₩90,248 | ₩92,241 | ₩90,248 | ₩92,241 | +2.21% | 6.4천 |
|---|
| 2026.05.07 | ₩89,966 | ₩90,798 | ₩89,725 | ₩90,047 | +0.09% | 5.6만 |
|---|
| 2026.05.06 | ₩88,652 | ₩89,671 | ₩88,652 | ₩89,643 | +1.12% | 1.7만 |
|---|
| 2026.05.05 | ₩87,338 | ₩87,854 | ₩87,231 | ₩87,770 | +0.49% | 5.5천 |
|---|
| 2026.05.04 | ₩86,694 | ₩87,365 | ₩86,520 | ₩86,761 | +0.08% | 8.5천 |
|---|
| 2026.05.01 | ₩85,903 | ₩86,776 | ₩85,903 | ₩86,672 | +0.89% | 1.6만 |
|---|
| 2026.04.30 | ₩85,058 | ₩85,487 | ₩84,287 | ₩85,424 | +0.43% | 1.6만 |
|---|
| 2026.04.29 | ₩84,133 | ₩85,005 | ₩84,133 | ₩84,857 | +0.86% | 7.6천 |
|---|
| 2026.04.28 | ₩83,945 | ₩84,374 | ₩83,771 | ₩84,065 | +0.14% | 9천 |
|---|
| 2026.04.27 | ₩84,629 | ₩84,830 | ₩84,602 | ₩84,656 | +0.03% | 9.7천 |
|---|
| 2026.04.24 | ₩84,160 | ₩84,750 | ₩83,825 | ₩84,739 | +0.69% | 1.1만 |
|---|
| 2026.04.23 | ₩83,007 | ₩83,477 | ₩82,108 | ₩82,752 | -0.31% | 1.4만 |
|---|
| 2026.04.22 | ₩83,221 | ₩83,932 | ₩83,221 | ₩83,932 | +0.85% | 8.4천 |
|---|
| 2026.04.21 | ₩82,738 | ₩83,355 | ₩82,323 | ₩82,376 | -0.44% | 1.5만 |
|---|
| 2026.04.20 | ₩82,510 | ₩82,779 | ₩82,242 | ₩82,551 | +0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩82,806 | ₩82,940 | ₩82,443 | ₩82,631 | -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 | ₩79,882 | ₩79,118 | ₩79,855 | +0.93% | 1.2만 |
|---|
| 2026.04.13 | ₩76,704 | ₩78,689 | ₩76,704 | ₩78,683 | +2.58% | 1.1만 |
|---|
| 2026.04.10 | ₩76,791 | ₩76,932 | ₩76,664 | ₩76,731 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩77,589 | ₩77,589 | ₩76,778 | ₩77,375 | -0.28% | 8.8천 |
|---|
| 2026.04.08 | ₩78,380 | ₩78,421 | ₩77,375 | ₩77,710 | -0.86% | 1.3만 |
|---|
| 2026.04.07 | ₩75,417 | ₩75,993 | ₩74,693 | ₩75,993 | +0.76% | 1.5만 |
|---|
| 2026.04.06 | ₩75,564 | ₩76,168 | ₩75,564 | ₩75,804 | +0.32% | 1.1만 |
|---|
| 2026.04.02 | ₩73,888 | ₩75,474 | ₩73,821 | ₩75,474 | +2.15% | 1.2만 |
|---|
| 2026.04.01 | ₩74,652 | ₩75,545 | ₩74,652 | ₩75,014 | +0.49% | 1만 |
|---|
| 2026.03.31 | ₩73,150 | ₩74,418 | ₩72,802 | ₩74,398 | +1.70% | 1.2만 |
|---|
| 2026.03.30 | ₩72,668 | ₩72,668 | ₩71,514 | ₩71,890 | -1.07% | 1만 |
|---|
| 2026.03.27 | ₩73,298 | ₩73,378 | ₩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 | ₩75,229 | ₩75,651 | ₩75,102 | ₩75,202 | -0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩74,505 | ₩74,998 | ₩74,435 | ₩74,532 | +0.04% | 6.1천 |
|---|
| 2026.03.23 | ₩75,779 | ₩76,436 | ₩75,444 | ₩75,819 | +0.05% | 1.1만 |
|---|
| 2026.03.20 | ₩75,967 | ₩75,967 | ₩74,478 | ₩74,800 | -1.54% | 9.6천 |
|---|
| 2026.03.19 | ₩75,350 | ₩76,436 | ₩75,343 | ₩76,168 | +1.09% | 1.2만 |
|---|
| 2026.03.18 | ₩76,543 | ₩76,932 | ₩76,060 | ₩76,060 | -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 | ₩76,677 | +0.25% | 1.3만 |
|---|
| 2026.03.13 | ₩76,704 | ₩76,959 | ₩75,658 | ₩75,779 | -1.21% | 1.4만 |
|---|
| 2026.03.12 | ₩77,160 | ₩77,160 | ₩76,369 | ₩76,369 | -1.03% | 1.9만 |
|---|
| 2026.03.11 | ₩77,817 | ₩77,924 | ₩77,455 | ₩77,683 | -0.17% | 1만 |
|---|
| 2026.03.10 | ₩77,871 | ₩78,152 | ₩77,519 | ₩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 | ₩76,717 | ₩77,093 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩78,072 | ₩78,407 | ₩77,415 | ₩77,884 | -0.24% | 1.4만 |
|---|
| 2026.03.04 | ₩76,999 | ₩78,146 | ₩76,932 | ₩77,924 | +1.20% | 9.8천 |
|---|
| 2026.03.03 | ₩75,832 | ₩76,999 | ₩75,095 | ₩76,691 | +1.13% | 1.9만 |
|---|
| 2026.03.02 | ₩76,463 | ₩77,388 | ₩76,436 | ₩77,125 | +0.87% | 2.2만 |
|---|
| 2026.02.27 | ₩76,034 | ₩76,919 | ₩75,993 | ₩76,919 | +1.16% | 1.6만 |
|---|
| 2026.02.26 | ₩76,945 | ₩76,945 | ₩76,342 | ₩76,811 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩75,886 | ₩76,838 | ₩75,886 | ₩76,785 | +1.18% | 1.7만 |
|---|
| 2026.02.24 | ₩74,813 | ₩75,819 | ₩74,813 | ₩75,631 | +1.09% | 1.8만 |
|---|
| 2026.02.23 | ₩76,087 | ₩76,087 | ₩74,465 | ₩74,652 | -1.89% | 1.3만 |
|---|
| 2026.02.20 | ₩76,369 | ₩76,919 | ₩76,262 | ₩76,504 | +0.18% | 1.7만 |
|---|
| 2026.02.19 | ₩76,262 | ₩76,467 | ₩76,114 | ₩76,467 | +0.27% | 1.2만 |
|---|
| 2026.02.18 | ₩76,221 | ₩77,039 | ₩76,047 | ₩76,677 | +0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩76,262 | ₩76,516 | ₩75,588 | ₩76,342 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩76,235 | ₩77,375 | ₩76,168 | ₩76,758 | +0.69% | 2.1만 |
|---|
| 2026.02.12 | ₩77,696 | ₩77,696 | ₩76,074 | ₩76,141 | -2.00% | 5.7만 |
|---|
| 2026.02.11 | ₩78,353 | ₩78,353 | ₩77,120 | ₩77,509 | -1.08% | 1.4만 |
|---|
| 2026.02.10 | ₩78,394 | ₩78,850 | ₩77,991 | ₩77,991 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩77,522 | ₩78,555 | ₩77,522 | ₩78,407 | +1.14% | 1.8만 |
|---|
| 2026.02.06 | ₩76,731 | ₩77,704 | ₩76,731 | ₩77,704 | +1.27% | 1.1만 |
|---|
| 2026.02.05 | ₩77,596 | ₩77,596 | ₩75,953 | ₩76,020 | -2.03% | 2.1만 |
|---|
| 2026.02.04 | ₩78,595 | ₩78,595 | ₩77,340 | ₩77,911 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩81,089 | ₩81,089 | ₩78,749 | ₩79,306 | -2.20% | 1만 |
|---|
| 2026.02.02 | ₩80,110 | ₩81,397 | ₩80,110 | ₩81,049 | +1.17% | 7.3천 |
|---|
| 2026.01.30 | ₩80,955 | ₩80,955 | ₩79,933 | ₩80,271 | -0.84% | 1.9만 |
|---|
| 2026.01.29 | ₩82,014 | ₩82,014 | ₩80,452 | ₩81,357 | -0.80% | 2만 |
|---|
| 2026.01.28 | ₩82,350 | ₩82,866 | ₩82,253 | ₩82,253 | -0.12% | 7.4천 |
|---|
| 2026.01.27 | ₩82,283 | ₩82,283 | ₩81,974 | ₩82,017 | -0.32% | 6.8천 |
|---|
| 2026.01.26 | ₩81,639 | ₩82,215 | ₩81,639 | ₩81,988 | +0.43% | 8.8천 |
|---|
| 2026.01.23 | ₩81,585 | ₩81,988 | ₩81,585 | ₩81,612 | +0.03% | 7.3천 |
|---|
| 2026.01.22 | ₩81,451 | ₩81,760 | ₩81,451 | ₩81,719 | +0.33% | 9.6천 |
|---|
| 2026.01.21 | ₩79,976 | ₩81,116 | ₩79,976 | ₩80,834 | +1.07% | 1.4만 |
|---|
| 2026.01.20 | ₩79,976 | ₩80,593 | ₩79,668 | ₩79,748 | -0.29% | 9.9천 |
|---|
| 2026.01.16 | ₩82,162 | ₩82,162 | ₩81,266 | ₩81,312 | -1.03% | 1.1만 |
|---|
| 2026.01.15 | ₩82,738 | ₩82,738 | ₩81,599 | ₩81,599 | -1.38% | 2만 |
|---|
| 2026.01.14 | ₩82,041 | ₩82,189 | ₩81,532 | ₩82,081 | +0.05% | 1만 |
|---|
| 2026.01.13 | ₩83,047 | ₩83,076 | ₩82,296 | ₩82,578 | -0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩82,779 | ₩83,235 | ₩82,779 | ₩83,020 | +0.29% | 9.6천 |
|---|
| 2026.01.09 | ₩83,127 | ₩83,422 | ₩82,946 | ₩83,302 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩83,503 | ₩83,503 | ₩82,772 | ₩82,966 | -0.64% | 1.3만 |
|---|
| 2026.01.07 | ₩83,087 | ₩84,079 | ₩83,087 | ₩83,664 | +0.69% | 1.3만 |
|---|
| 2026.01.06 | ₩81,907 | ₩83,220 | ₩81,907 | ₩83,220 | +1.60% | 2.3만 |
|---|
| 2026.01.05 | ₩81,733 | ₩82,332 | ₩81,733 | ₩81,800 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩82,162 | ₩82,202 | ₩80,807 | ₩81,116 | -1.27% | 1.6만 |
|---|
| 2025.12.31 | ₩82,350 | ₩82,350 | ₩81,639 | ₩81,639 | -0.86% | 2.9만 |
|---|
| 2025.12.30 | ₩82,430 | ₩82,620 | ₩82,376 | ₩82,378 | -0.06% | 1.1만 |
|---|
| 2025.12.29 | ₩82,564 | ₩82,708 | ₩82,403 | ₩82,551 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩83,016 | ₩83,047 | ₩82,819 | ₩82,926 | -0.11% | 1.4만 |
|---|
| 2025.12.24 | ₩82,685 | ₩82,960 | ₩82,685 | ₩82,913 | +0.28% | 1.2만 |
|---|
| 2025.12.23 | ₩82,537 | ₩82,738 | ₩82,296 | ₩82,725 | +0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩82,658 | ₩82,765 | ₩82,484 | ₩82,738 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩81,183 | ₩82,175 | ₩81,183 | ₩82,135 | +1.17% | 2.7만 |
|---|
| 2025.12.18 | ₩80,767 | ₩81,062 | ₩80,754 | ₩80,767 | 0.00% | 8.5천 |
|---|
| 2025.12.17 | ₩81,170 | ₩81,237 | ₩79,842 | ₩79,847 | -1.63% | 2만 |
|---|
| 2025.12.16 | ₩80,942 | ₩81,317 | ₩80,553 | ₩81,183 | +0.30% | 8.6천 |
|---|
| 2025.12.15 | ₩82,028 | ₩82,028 | ₩81,170 | ₩81,170 | -1.05% | 1.5만 |
|---|
| 2025.12.12 | ₩82,886 | ₩82,890 | ₩81,545 | ₩81,927 | -1.16% | 1.6만 |
|---|
| 2025.12.11 | ₩82,376 | ₩83,042 | ₩82,376 | ₩82,953 | +0.70% | 1.7만 |
|---|
| 2025.12.10 | ₩82,631 | ₩83,355 | ₩82,564 | ₩83,122 | +0.59% | 6.4천 |
|---|
| 2025.12.09 | ₩82,631 | ₩82,940 | ₩82,631 | ₩82,725 | +0.11% | 1.6만 |
|---|
| 2025.12.08 | ₩83,422 | ₩83,449 | ₩82,718 | ₩82,873 | -0.66% | 4.3천 |
|---|
| 2025.12.05 | ₩83,074 | ₩83,811 | ₩83,074 | ₩83,303 | +0.28% | 6.1천 |
|---|
| 2025.12.04 | ₩83,033 | ₩83,033 | ₩82,443 | ₩82,744 | -0.35% | 1.1만 |
|---|
| 2025.12.03 | ₩82,014 | ₩82,806 | ₩81,920 | ₩82,784 | +0.94% | 1.2만 |
|---|
| 2025.12.02 | ₩82,202 | ₩82,671 | ₩82,122 | ₩82,347 | +0.18% | 1.3만 |
|---|
| 2025.12.01 | ₩81,465 | ₩82,055 | ₩81,424 | ₩81,703 | +0.29% | 6.2천 |
|---|
| 2025.11.28 | ₩81,786 | ₩82,194 | ₩81,786 | ₩82,194 | +0.50% | 9.5천 |
|---|
| 2025.11.26 | ₩81,639 | ₩81,800 | ₩81,234 | ₩81,466 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩79,909 | ₩81,263 | ₩79,855 | ₩81,263 | +1.69% | 1.4만 |
|---|
| 2025.11.24 | ₩79,654 | ₩80,553 | ₩79,654 | ₩80,486 | +1.04% | 1.7만 |
|---|
| 2025.11.21 | ₩78,206 | ₩79,279 | ₩77,589 | ₩78,769 | +0.72% | 1.4만 |
|---|
| 2025.11.20 | ₩81,558 | ₩81,652 | ₩78,085 | ₩78,085 | -4.26% | 1.1만 |
|---|
| 2025.11.19 | ₩80,191 | ₩81,009 | ₩79,761 | ₩80,150 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩80,579 | ₩80,915 | ₩79,875 | ₩80,338 | -0.30% | 1.4만 |
|---|
| 2025.11.17 | ₩81,491 | ₩82,061 | ₩80,432 | ₩80,875 | -0.76% | 8.4천 |
|---|
| 2025.11.14 | ₩80,740 | ₩82,698 | ₩80,740 | ₩81,845 | +1.37% | 7.1천 |
|---|
| 2025.11.13 | ₩83,134 | ₩83,134 | ₩81,879 | ₩82,017 | -1.34% | 1.8만 |
|---|
| 2025.11.12 | ₩84,522 | ₩84,522 | ₩83,811 | ₩83,865 | -0.78% | 7천 |
|---|
| 2025.11.11 | ₩83,422 | ₩84,146 | ₩83,422 | ₩84,066 | +0.77% | 9.1천 |
|---|
| 2025.11.10 | ₩83,503 | ₩83,872 | ₩83,101 | ₩83,872 | +0.44% | 2만 |
|---|
| 2025.11.07 | ₩81,424 | ₩82,229 | ₩80,769 | ₩82,229 | +0.99% | 9천 |
|---|
| 2025.11.06 | ₩83,409 | ₩83,409 | ₩81,920 | ₩82,122 | -1.54% | 1.4만 |
|---|
| 2025.11.05 | ₩83,248 | ₩84,133 | ₩83,248 | ₩83,955 | +0.85% | 1.3만 |
|---|
| 2025.11.04 | ₩83,811 | ₩84,448 | ₩83,302 | ₩83,396 | -0.50% | 1.4만 |
|---|
| 2025.11.03 | ₩85,930 | ₩85,930 | ₩84,602 | ₩85,293 | -0.74% | 4.2만 |
|---|
| 2025.10.31 | ₩85,555 | ₩85,555 | ₩84,817 | ₩85,219 | -0.39% | 7.6천 |
|---|
| 2025.10.30 | ₩84,777 | ₩85,300 | ₩84,415 | ₩84,415 | -0.43% | 7.9만 |
|---|
| 2025.10.29 | ₩86,010 | ₩86,010 | ₩85,360 | ₩85,407 | -0.70% | 1.1만 |
|---|
| 2025.10.28 | ₩85,997 | ₩86,225 | ₩85,836 | ₩85,984 | -0.02% | 1.9만 |
|---|
| 2025.10.27 | ₩85,166 | ₩85,595 | ₩84,964 | ₩85,595 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩84,240 | ₩84,576 | ₩84,231 | ₩84,285 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩82,679 | ₩83,489 | ₩82,679 | ₩83,413 | +0.89% | 1.3만 |
|---|
| 2025.10.22 | ₩83,208 | ₩83,208 | ₩82,061 | ₩82,496 | -0.86% | 7.1천 |
|---|
| 2025.10.21 | ₩83,194 | ₩83,583 | ₩82,966 | ₩83,516 | +0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩82,242 | ₩83,201 | ₩82,242 | ₩83,087 | +1.03% | 9.6천 |
|---|
| 2025.10.17 | ₩81,223 | ₩81,867 | ₩81,223 | ₩81,859 | +0.78% | 5.2천 |
|---|
| 2025.10.16 | ₩82,390 | ₩82,844 | ₩81,384 | ₩81,666 | -0.88% | 1.2만 |
|---|
| 2025.10.15 | ₩82,081 | ₩82,551 | ₩81,773 | ₩82,068 | -0.02% | 9천 |
|---|
| 2025.10.14 | ₩81,129 | ₩82,115 | ₩80,673 | ₩81,509 | +0.47% | 1만 |
|---|
| 2025.10.13 | ₩81,491 | ₩82,189 | ₩81,491 | ₩82,081 | +0.72% | 1.2만 |
|---|
| 2025.10.10 | ₩83,556 | ₩83,811 | ₩80,687 | ₩80,714 | -3.40% | 1.3만 |
|---|