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 | ₩106,863 | ₩108,097 | ₩106,863 | ₩108,097 | +1.15% | 8.5천 |
| 2026.10.08 | ₩106,809 | ₩106,863 | ₩105,830 | ₩106,410 | -0.37% | 8.3천 |
| 2026.10.07 | ₩106,890 | ₩107,265 | ₩106,796 | ₩107,145 | +0.24% | 1.2만 |
| 2026.10.06 | ₩107,856 | ₩108,131 | ₩107,654 | ₩107,654 | -0.19% | 1만 |
| 2026.10.05 | ₩106,970 | ₩107,413 | ₩106,970 | ₩107,145 | +0.16% | 1.3만 |
| 2026.10.02 | ₩107,024 | ₩107,024 | ₩106,353 | ₩106,447 | -0.54% | 5.5천 |
| 2026.10.01 | ₩106,380 | ₩106,380 | ₩105,428 | ₩105,870 | -0.48% | 6.8천 |
| 2026.09.30 | ₩105,723 | ₩106,395 | ₩105,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,870 |
| +0.14% |
| 7.3천 |
| 2026.09.29 | ₩105,870 | ₩105,870 | ₩105,200 | ₩105,602 | -0.25% | 5.7천 |
|---|
| 2026.09.28 | ₩105,790 | ₩105,937 | ₩104,757 | ₩105,508 | -0.27% | 1만 |
|---|
| 2026.09.25 | ₩107,225 | ₩107,225 | ₩106,595 | ₩106,595 | -0.59% | 9.3천 |
|---|
| 2026.09.24 | ₩106,058 | ₩107,239 | ₩106,058 | ₩107,094 | +0.98% | 1.3만 |
|---|
| 2026.09.23 | ₩106,769 | ₩106,903 | ₩106,313 | ₩106,689 | -0.08% | 2.3만 |
|---|
| 2026.09.22 | ₩106,447 | ₩106,836 | ₩106,434 | ₩106,732 | +0.27% | 3.1만 |
|---|
| 2026.09.21 | ₩104,301 | ₩106,554 | ₩104,301 | ₩106,514 | +2.12% | 8.4천 |
|---|
| 2026.09.18 | ₩102,893 | ₩103,134 | ₩102,638 | ₩103,134 | +0.23% | 8.3천 |
|---|
| 2026.09.17 | ₩103,201 | ₩103,791 | ₩103,007 | ₩103,604 | +0.39% | 5.4천 |
|---|
| 2026.09.16 | ₩102,477 | ₩102,785 | ₩101,904 | ₩101,904 | -0.56% | 5.9천 |
|---|
| 2026.09.15 | ₩102,356 | ₩102,524 | ₩101,981 | ₩102,142 | -0.21% | 8.8천 |
|---|
| 2026.09.14 | ₩100,720 | ₩103,001 | ₩100,720 | ₩102,611 | +1.88% | 5.7천 |
|---|
| 2026.09.11 | ₩101,216 | ₩101,310 | ₩101,095 | ₩101,153 | -0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩100,150 | ₩100,787 | ₩100,062 | ₩100,313 | +0.16% | 7.6천 |
|---|
| 2026.09.09 | ₩101,364 | ₩101,451 | ₩101,216 | ₩101,290 | -0.07% | 7.5천 |
|---|
| 2026.09.08 | ₩101,056 | ₩101,589 | ₩101,056 | ₩101,457 | +0.40% | 4.1천 |
|---|
| 2026.09.04 | ₩102,061 | ₩102,222 | ₩101,746 | ₩101,900 | -0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩101,310 | ₩102,535 | ₩101,310 | ₩102,329 | +1.01% | 8.5천 |
|---|
| 2026.09.02 | ₩100,612 | ₩100,930 | ₩100,425 | ₩100,684 | +0.07% | 7.9천 |
|---|
| 2026.09.01 | ₩101,323 | ₩101,323 | ₩100,827 | ₩100,961 | -0.36% | 9.2천 |
|---|
| 2026.08.31 | ₩101,967 | ₩102,705 | ₩101,820 | ₩102,598 | +0.62% | 1만 |
|---|
| 2026.08.28 | ₩102,504 | ₩102,557 | ₩102,155 | ₩102,235 | -0.26% | 7.4천 |
|---|
| 2026.08.27 | ₩101,699 | ₩103,067 | ₩101,699 | ₩103,067 | +1.35% | 5.6천 |
|---|
| 2026.08.26 | ₩99,593 | ₩100,545 | ₩99,593 | ₩100,469 | +0.88% | 5.2천 |
|---|
| 2026.08.25 | ₩100,183 | ₩100,438 | ₩100,183 | ₩100,366 | +0.18% | 7.1천 |
|---|
| 2026.08.24 | ₩99,955 | ₩99,955 | ₩99,184 | ₩99,741 | -0.21% | 7.4천 |
|---|
| 2026.08.21 | ₩100,197 | ₩100,560 | ₩100,116 | ₩100,438 | +0.24% | 6.8천 |
|---|
| 2026.08.20 | ₩100,438 | ₩100,572 | ₩99,613 | ₩99,613 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩100,438 | ₩101,095 | ₩100,438 | ₩100,948 | +0.51% | 1.9만 |
|---|
| 2026.08.18 | ₩99,566 | ₩99,821 | ₩99,525 | ₩99,525 | -0.04% | 5.8천 |
|---|
| 2026.08.17 | ₩101,337 | ₩101,337 | ₩100,425 | ₩100,435 | -0.89% | 1만 |
|---|
| 2026.08.14 | ₩102,101 | ₩102,101 | ₩101,229 | ₩101,246 | -0.84% | 8.8천 |
|---|
| 2026.08.13 | ₩100,344 | ₩101,806 | ₩100,344 | ₩101,806 | +1.46% | 7.6천 |
|---|
| 2026.08.12 | ₩100,290 | ₩100,290 | ₩99,741 | ₩99,915 | -0.37% | 1.1만 |
|---|
| 2026.08.11 | ₩100,205 | ₩100,237 | ₩99,787 | ₩99,794 | -0.41% | 1.1만 |
|---|
| 2026.08.10 | ₩99,177 | ₩100,358 | ₩99,177 | ₩100,156 | +0.99% | 7.6천 |
|---|
| 2026.08.07 | ₩99,070 | ₩99,325 | ₩98,842 | ₩99,325 | +0.26% | 7.4천 |
|---|
| 2026.08.06 | ₩97,675 | ₩98,024 | ₩97,635 | ₩97,903 | +0.23% | 8.9천 |
|---|
| 2026.08.05 | ₩99,942 | ₩99,942 | ₩98,386 | ₩98,386 | -1.56% | 1.4만 |
|---|
| 2026.08.04 | ₩97,541 | ₩99,425 | ₩97,541 | ₩99,244 | +1.75% | 7.6천 |
|---|
| 2026.08.03 | ₩94,322 | ₩95,998 | ₩94,322 | ₩95,853 | +1.62% | 5.7천 |
|---|
| 2026.07.31 | ₩93,684 | ₩94,147 | ₩92,967 | ₩94,068 | +0.41% | 5천 |
|---|
| 2026.07.30 | ₩91,572 | ₩93,249 | ₩91,572 | ₩93,222 | +1.80% | 9.4천 |
|---|
| 2026.07.29 | ₩91,921 | ₩92,873 | ₩90,942 | ₩90,942 | -1.07% | 4.1천 |
|---|
| 2026.07.28 | ₩91,210 | ₩92,524 | ₩91,035 | ₩92,001 | +0.87% | 1.9만 |
|---|
| 2026.07.27 | ₩93,047 | ₩93,262 | ₩92,063 | ₩92,243 | -0.86% | 5.8천 |
|---|
| 2026.07.24 | ₩92,350 | ₩92,679 | ₩91,851 | ₩91,851 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩92,927 | ₩92,940 | ₩91,894 | ₩92,189 | -0.79% | 4.8천 |
|---|
| 2026.07.22 | ₩94,375 | ₩94,524 | ₩93,839 | ₩93,839 | -0.57% | 9.2천 |
|---|
| 2026.07.21 | ₩94,798 | ₩94,925 | ₩94,784 | ₩94,898 | +0.11% | 3.7천 |
|---|
| 2026.07.20 | ₩94,402 | ₩95,153 | ₩93,986 | ₩93,986 | -0.44% | 9.6천 |
|---|
| 2026.07.17 | ₩93,342 | ₩94,791 | ₩93,342 | ₩94,053 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩95,837 | ₩95,837 | ₩94,925 | ₩95,301 | -0.56% | 2.3만 |
|---|
| 2026.07.15 | ₩96,977 | ₩97,179 | ₩95,891 | ₩96,320 | -0.68% | 1.1만 |
|---|
| 2026.07.14 | ₩95,918 | ₩96,588 | ₩95,810 | ₩96,415 | +0.52% | 1.1만 |
|---|
| 2026.07.13 | ₩96,092 | ₩96,562 | ₩95,601 | ₩95,837 | -0.27% | 6.3천 |
|---|
| 2026.07.10 | ₩97,259 | ₩97,286 | ₩96,079 | ₩96,725 | -0.55% | 9.9천 |
|---|
| 2026.07.09 | ₩95,703 | ₩97,205 | ₩95,703 | ₩97,179 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩95,368 | ₩95,703 | ₩95,006 | ₩95,676 | +0.32% | 9.2천 |
|---|
| 2026.07.07 | ₩96,132 | ₩96,965 | ₩96,132 | ₩96,360 | +0.24% | 7.7천 |
|---|
| 2026.07.06 | ₩96,682 | ₩98,013 | ₩96,682 | ₩97,708 | +1.06% | 1.7만 |
|---|
| 2026.07.02 | ₩97,098 | ₩97,098 | ₩96,012 | ₩96,267 | -0.86% | 8.3천 |
|---|
| 2026.07.01 | ₩96,092 | ₩97,140 | ₩96,092 | ₩96,453 | +0.38% | 9.6천 |
|---|
| 2026.06.30 | ₩94,724 | ₩96,360 | ₩94,724 | ₩96,240 | +1.60% | 1.2만 |
|---|
| 2026.06.29 | ₩94,000 | ₩95,073 | ₩93,514 | ₩95,012 | +1.08% | 6.4천 |
|---|
| 2026.06.26 | ₩91,988 | ₩93,691 | ₩91,988 | ₩93,061 | +1.17% | 1.2만 |
|---|
| 2026.06.25 | ₩93,363 | ₩93,363 | ₩92,673 | ₩92,766 | -0.64% | 6.6천 |
|---|
| 2026.06.24 | ₩93,342 | ₩93,545 | ₩92,363 | ₩92,638 | -0.75% | 6.4천 |
|---|
| 2026.06.23 | ₩92,886 | ₩94,033 | ₩92,886 | ₩93,368 | +0.52% | 7.3천 |
|---|
| 2026.06.22 | ₩95,717 | ₩96,367 | ₩94,724 | ₩95,019 | -0.73% | 7.7천 |
|---|
| 2026.06.18 | ₩94,952 | ₩95,676 | ₩94,791 | ₩95,676 | +0.76% | 1.6만 |
|---|
| 2026.06.17 | ₩95,113 | ₩95,287 | ₩93,705 | ₩93,731 | -1.45% | 1.8만 |
|---|
| 2026.06.16 | ₩96,457 | ₩96,481 | ₩94,764 | ₩94,764 | -1.75% | 8.2천 |
|---|
| 2026.06.15 | ₩95,837 | ₩96,662 | ₩95,536 | ₩96,360 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩93,369 | ₩94,315 | ₩93,088 | ₩93,915 | +0.58% | 1.6만 |
|---|
| 2026.06.11 | ₩91,237 | ₩93,171 | ₩91,076 | ₩93,171 | +2.12% | 2만 |
|---|
| 2026.06.10 | ₩92,591 | ₩92,605 | ₩90,861 | ₩90,960 | -1.76% | 9.9천 |
|---|
| 2026.06.09 | ₩94,322 | ₩94,322 | ₩90,459 | ₩92,433 | -2.00% | 1.2만 |
|---|
| 2026.06.08 | ₩94,456 | ₩94,771 | ₩93,691 | ₩93,824 | -0.67% | 1만 |
|---|
| 2026.06.05 | ₩96,119 | ₩96,119 | ₩93,101 | ₩93,342 | -2.89% | 1.2만 |
|---|
| 2026.06.04 | ₩96,629 | ₩98,185 | ₩96,629 | ₩97,890 | +1.30% | 9천 |
|---|
| 2026.06.03 | ₩98,346 | ₩98,346 | ₩97,353 | ₩97,749 | -0.61% | 7.9천 |
|---|
| 2026.06.02 | ₩98,332 | ₩98,631 | ₩97,997 | ₩98,631 | +0.30% | 1.8만 |
|---|
| 2026.06.01 | ₩98,547 | ₩99,639 | ₩97,970 | ₩99,435 | +0.90% | 1.2만 |
|---|
| 2026.05.29 | ₩97,098 | ₩98,453 | ₩97,098 | ₩98,413 | +1.35% | 1.1만 |
|---|
| 2026.05.28 | ₩95,033 | ₩96,575 | ₩95,033 | ₩96,508 | +1.55% | 24.1만 |
|---|
| 2026.05.27 | ₩95,100 | ₩95,100 | ₩94,456 | ₩94,778 | -0.34% | 2.2만 |
|---|
| 2026.05.26 | ₩95,247 | ₩95,690 | ₩95,247 | ₩95,676 | +0.45% | 1.8만 |
|---|
| 2026.05.22 | ₩94,053 | ₩94,845 | ₩94,053 | ₩94,576 | +0.56% | 9.5천 |
|---|
| 2026.05.21 | ₩92,001 | ₩93,356 | ₩92,001 | ₩93,309 | +1.42% | 6.8천 |
|---|
| 2026.05.20 | ₩91,210 | ₩92,819 | ₩91,210 | ₩92,817 | +1.76% | 9.6천 |
|---|
| 2026.05.19 | ₩91,223 | ₩91,787 | ₩90,955 | ₩91,073 | -0.16% | 6.2천 |
|---|
| 2026.05.18 | ₩91,384 | ₩91,840 | ₩90,955 | ₩91,709 | +0.36% | 1만 |
|---|
| 2026.05.15 | ₩91,143 | ₩91,679 | ₩91,035 | ₩91,415 | +0.30% | 1.8만 |
|---|
| 2026.05.14 | ₩91,840 | ₩92,634 | ₩91,532 | ₩92,390 | +0.60% | 1.1만 |
|---|
| 2026.05.13 | ₩91,639 | ₩92,189 | ₩91,069 | ₩92,031 | +0.43% | 1.4만 |
|---|
| 2026.05.12 | ₩92,068 | ₩92,068 | ₩90,727 | ₩91,459 | -0.66% | 1만 |
|---|
| 2026.05.11 | ₩92,269 | ₩92,712 | ₩92,269 | ₩92,606 | +0.36% | 1.8만 |
|---|
| 2026.05.08 | ₩90,271 | ₩92,264 | ₩90,271 | ₩92,264 | +2.21% | 6.4천 |
|---|
| 2026.05.07 | ₩89,989 | ₩90,821 | ₩89,748 | ₩90,070 | +0.09% | 5.6만 |
|---|
| 2026.05.06 | ₩88,675 | ₩89,694 | ₩88,675 | ₩89,666 | +1.12% | 1.7만 |
|---|
| 2026.05.05 | ₩87,360 | ₩87,877 | ₩87,253 | ₩87,792 | +0.49% | 5.5천 |
|---|
| 2026.05.04 | ₩86,716 | ₩87,387 | ₩86,542 | ₩86,783 | +0.08% | 8.5천 |
|---|
| 2026.05.01 | ₩85,925 | ₩86,798 | ₩85,925 | ₩86,694 | +0.89% | 1.6만 |
|---|
| 2026.04.30 | ₩85,080 | ₩85,509 | ₩84,309 | ₩85,446 | +0.43% | 1.6만 |
|---|
| 2026.04.29 | ₩84,154 | ₩85,026 | ₩84,154 | ₩84,879 | +0.86% | 7.6천 |
|---|
| 2026.04.28 | ₩83,967 | ₩84,396 | ₩83,792 | ₩84,086 | +0.14% | 9천 |
|---|
| 2026.04.27 | ₩84,651 | ₩84,852 | ₩84,624 | ₩84,678 | +0.03% | 9.7천 |
|---|
| 2026.04.24 | ₩84,181 | ₩84,771 | ₩83,846 | ₩84,761 | +0.69% | 1.1만 |
|---|
| 2026.04.23 | ₩83,028 | ₩83,499 | ₩82,129 | ₩82,773 | -0.31% | 1.4만 |
|---|
| 2026.04.22 | ₩83,242 | ₩83,953 | ₩83,242 | ₩83,953 | +0.85% | 8.4천 |
|---|
| 2026.04.21 | ₩82,759 | ₩83,376 | ₩82,344 | ₩82,397 | -0.44% | 1.5만 |
|---|
| 2026.04.20 | ₩82,531 | ₩82,800 | ₩82,263 | ₩82,572 | +0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩82,827 | ₩82,961 | ₩82,464 | ₩82,652 | -0.21% | 9.4천 |
|---|
| 2026.04.16 | ₩81,780 | ₩82,053 | ₩81,686 | ₩82,053 | +0.33% | 1.1만 |
|---|
| 2026.04.15 | ₩80,144 | ₩81,136 | ₩80,144 | ₩81,069 | +1.15% | 1.1만 |
|---|
| 2026.04.14 | ₩79,138 | ₩79,902 | ₩79,138 | ₩79,876 | +0.93% | 1.2만 |
|---|
| 2026.04.13 | ₩76,724 | ₩78,709 | ₩76,724 | ₩78,703 | +2.58% | 1.1만 |
|---|
| 2026.04.10 | ₩76,811 | ₩76,952 | ₩76,683 | ₩76,750 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩77,609 | ₩77,609 | ₩76,797 | ₩77,394 | -0.28% | 8.8천 |
|---|
| 2026.04.08 | ₩78,400 | ₩78,440 | ₩77,394 | ₩77,729 | -0.86% | 1.3만 |
|---|
| 2026.04.07 | ₩75,436 | ₩76,013 | ₩74,712 | ₩76,013 | +0.76% | 1.5만 |
|---|
| 2026.04.06 | ₩75,583 | ₩76,187 | ₩75,583 | ₩75,823 | +0.32% | 1.1만 |
|---|
| 2026.04.02 | ₩73,907 | ₩75,494 | ₩73,840 | ₩75,494 | +2.15% | 1.2만 |
|---|
| 2026.04.01 | ₩74,671 | ₩75,565 | ₩74,671 | ₩75,033 | +0.49% | 1만 |
|---|
| 2026.03.31 | ₩73,169 | ₩74,437 | ₩72,820 | ₩74,416 | +1.70% | 1.2만 |
|---|
| 2026.03.30 | ₩72,686 | ₩72,686 | ₩71,533 | ₩71,908 | -1.07% | 1만 |
|---|
| 2026.03.27 | ₩73,317 | ₩73,397 | ₩72,073 | ₩72,073 | -1.70% | 9천 |
|---|
| 2026.03.26 | ₩74,457 | ₩74,779 | ₩73,934 | ₩73,934 | -0.70% | 2.5만 |
|---|
| 2026.03.25 | ₩75,248 | ₩75,671 | ₩75,121 | ₩75,221 | -0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩74,524 | ₩75,017 | ₩74,454 | ₩74,551 | +0.04% | 6.1천 |
|---|
| 2026.03.23 | ₩75,798 | ₩76,455 | ₩75,463 | ₩75,838 | +0.05% | 1.1만 |
|---|
| 2026.03.20 | ₩75,986 | ₩75,986 | ₩74,497 | ₩74,819 | -1.54% | 9.6천 |
|---|
| 2026.03.19 | ₩75,369 | ₩76,455 | ₩75,362 | ₩76,187 | +1.09% | 1.2만 |
|---|
| 2026.03.18 | ₩76,563 | ₩76,952 | ₩76,080 | ₩76,080 | -0.63% | 9.6천 |
|---|
| 2026.03.17 | ₩76,871 | ₩77,300 | ₩76,871 | ₩76,946 | +0.10% | 1만 |
|---|
| 2026.03.16 | ₩76,509 | ₩77,045 | ₩76,509 | ₩76,697 | +0.25% | 1.3만 |
|---|
| 2026.03.13 | ₩76,724 | ₩76,978 | ₩75,677 | ₩75,798 | -1.21% | 1.4만 |
|---|
| 2026.03.12 | ₩77,180 | ₩77,180 | ₩76,388 | ₩76,388 | -1.03% | 1.9만 |
|---|
| 2026.03.11 | ₩77,837 | ₩77,944 | ₩77,475 | ₩77,703 | -0.17% | 1만 |
|---|
| 2026.03.10 | ₩77,890 | ₩78,172 | ₩77,539 | ₩77,569 | -0.41% | 2.3만 |
|---|
| 2026.03.09 | ₩76,415 | ₩77,917 | ₩76,160 | ₩77,797 | +1.81% | 2.2만 |
|---|
| 2026.03.06 | ₩77,139 | ₩77,461 | ₩76,737 | ₩77,112 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩78,092 | ₩78,427 | ₩77,434 | ₩77,904 | -0.24% | 1.4만 |
|---|
| 2026.03.04 | ₩77,019 | ₩78,165 | ₩76,952 | ₩77,944 | +1.20% | 9.8천 |
|---|
| 2026.03.03 | ₩75,852 | ₩77,019 | ₩75,114 | ₩76,710 | +1.13% | 1.9만 |
|---|
| 2026.03.02 | ₩76,482 | ₩77,408 | ₩76,455 | ₩77,145 | +0.87% | 2.2만 |
|---|
| 2026.02.27 | ₩76,053 | ₩76,938 | ₩76,013 | ₩76,938 | +1.16% | 1.6만 |
|---|
| 2026.02.26 | ₩76,965 | ₩76,965 | ₩76,361 | ₩76,831 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩75,905 | ₩76,858 | ₩75,905 | ₩76,804 | +1.18% | 1.7만 |
|---|
| 2026.02.24 | ₩74,832 | ₩75,838 | ₩74,832 | ₩75,650 | +1.09% | 1.8만 |
|---|
| 2026.02.23 | ₩76,106 | ₩76,106 | ₩74,483 | ₩74,671 | -1.89% | 1.3만 |
|---|
| 2026.02.20 | ₩76,388 | ₩76,938 | ₩76,281 | ₩76,524 | +0.18% | 1.7만 |
|---|
| 2026.02.19 | ₩76,281 | ₩76,486 | ₩76,133 | ₩76,486 | +0.27% | 1.2만 |
|---|
| 2026.02.18 | ₩76,241 | ₩77,059 | ₩76,066 | ₩76,697 | +0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩76,281 | ₩76,536 | ₩75,608 | ₩76,361 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩76,254 | ₩77,394 | ₩76,187 | ₩76,777 | +0.69% | 2.1만 |
|---|
| 2026.02.12 | ₩77,716 | ₩77,716 | ₩76,093 | ₩76,160 | -2.00% | 5.7만 |
|---|
| 2026.02.11 | ₩78,373 | ₩78,373 | ₩77,139 | ₩77,528 | -1.08% | 1.4만 |
|---|
| 2026.02.10 | ₩78,414 | ₩78,870 | ₩78,011 | ₩78,011 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩77,542 | ₩78,575 | ₩77,542 | ₩78,427 | +1.14% | 1.8만 |
|---|
| 2026.02.06 | ₩76,750 | ₩77,724 | ₩76,750 | ₩77,724 | +1.27% | 1.1만 |
|---|
| 2026.02.05 | ₩77,615 | ₩77,615 | ₩75,972 | ₩76,039 | -2.03% | 2.1만 |
|---|
| 2026.02.04 | ₩78,615 | ₩78,615 | ₩77,359 | ₩77,931 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩81,110 | ₩81,110 | ₩78,769 | ₩79,326 | -2.20% | 1만 |
|---|
| 2026.02.02 | ₩80,130 | ₩81,418 | ₩80,130 | ₩81,069 | +1.17% | 7.3천 |
|---|
| 2026.01.30 | ₩80,975 | ₩80,975 | ₩79,953 | ₩80,291 | -0.84% | 1.9만 |
|---|
| 2026.01.29 | ₩82,035 | ₩82,035 | ₩80,472 | ₩81,378 | -0.80% | 2만 |
|---|
| 2026.01.28 | ₩82,370 | ₩82,887 | ₩82,274 | ₩82,274 | -0.12% | 7.4천 |
|---|
| 2026.01.27 | ₩82,303 | ₩82,303 | ₩81,995 | ₩82,038 | -0.32% | 6.8천 |
|---|
| 2026.01.26 | ₩81,660 | ₩82,236 | ₩81,660 | ₩82,008 | +0.43% | 8.8천 |
|---|
| 2026.01.23 | ₩81,606 | ₩82,008 | ₩81,606 | ₩81,633 | +0.03% | 7.3천 |
|---|
| 2026.01.22 | ₩81,472 | ₩81,780 | ₩81,472 | ₩81,740 | +0.33% | 9.6천 |
|---|
| 2026.01.21 | ₩79,996 | ₩81,136 | ₩79,996 | ₩80,855 | +1.07% | 1.4만 |
|---|
| 2026.01.20 | ₩79,996 | ₩80,613 | ₩79,688 | ₩79,768 | -0.29% | 9.9천 |
|---|
| 2026.01.16 | ₩82,183 | ₩82,183 | ₩81,287 | ₩81,332 | -1.03% | 1.1만 |
|---|
| 2026.01.15 | ₩82,759 | ₩82,759 | ₩81,619 | ₩81,619 | -1.38% | 2만 |
|---|
| 2026.01.14 | ₩82,062 | ₩82,210 | ₩81,552 | ₩82,102 | +0.05% | 1만 |
|---|
| 2026.01.13 | ₩83,068 | ₩83,097 | ₩82,317 | ₩82,598 | -0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩82,800 | ₩83,256 | ₩82,800 | ₩83,041 | +0.29% | 9.6천 |
|---|
| 2026.01.09 | ₩83,148 | ₩83,444 | ₩82,967 | ₩83,323 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩83,524 | ₩83,524 | ₩82,793 | ₩82,987 | -0.64% | 1.3만 |
|---|
| 2026.01.07 | ₩83,108 | ₩84,101 | ₩83,108 | ₩83,685 | +0.69% | 1.3만 |
|---|
| 2026.01.06 | ₩81,928 | ₩83,241 | ₩81,928 | ₩83,241 | +1.60% | 2.3만 |
|---|
| 2026.01.05 | ₩81,753 | ₩82,353 | ₩81,753 | ₩81,821 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩82,183 | ₩82,223 | ₩80,828 | ₩81,136 | -1.27% | 1.6만 |
|---|
| 2025.12.31 | ₩82,370 | ₩82,370 | ₩81,660 | ₩81,660 | -0.86% | 2.9만 |
|---|
| 2025.12.30 | ₩82,451 | ₩82,641 | ₩82,397 | ₩82,399 | -0.06% | 1.1만 |
|---|
| 2025.12.29 | ₩82,585 | ₩82,729 | ₩82,424 | ₩82,572 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩83,037 | ₩83,068 | ₩82,840 | ₩82,947 | -0.11% | 1.4만 |
|---|
| 2025.12.24 | ₩82,706 | ₩82,981 | ₩82,706 | ₩82,934 | +0.28% | 1.2만 |
|---|
| 2025.12.23 | ₩82,558 | ₩82,759 | ₩82,317 | ₩82,746 | +0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩82,679 | ₩82,786 | ₩82,505 | ₩82,759 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩81,204 | ₩82,196 | ₩81,204 | ₩82,156 | +1.17% | 2.7만 |
|---|
| 2025.12.18 | ₩80,788 | ₩81,083 | ₩80,774 | ₩80,788 | 0.00% | 8.5천 |
|---|
| 2025.12.17 | ₩81,190 | ₩81,257 | ₩79,862 | ₩79,868 | -1.63% | 2만 |
|---|
| 2025.12.16 | ₩80,962 | ₩81,338 | ₩80,573 | ₩81,204 | +0.30% | 8.6천 |
|---|
| 2025.12.15 | ₩82,049 | ₩82,049 | ₩81,190 | ₩81,190 | -1.05% | 1.5만 |
|---|
| 2025.12.12 | ₩82,907 | ₩82,911 | ₩81,566 | ₩81,948 | -1.16% | 1.6만 |
|---|
| 2025.12.11 | ₩82,397 | ₩83,063 | ₩82,397 | ₩82,974 | +0.70% | 1.7만 |
|---|
| 2025.12.10 | ₩82,652 | ₩83,376 | ₩82,585 | ₩83,143 | +0.59% | 6.4천 |
|---|
| 2025.12.09 | ₩82,652 | ₩82,961 | ₩82,652 | ₩82,746 | +0.11% | 1.6만 |
|---|
| 2025.12.08 | ₩83,444 | ₩83,470 | ₩82,739 | ₩82,894 | -0.66% | 4.3천 |
|---|
| 2025.12.05 | ₩83,095 | ₩83,833 | ₩83,095 | ₩83,324 | +0.28% | 6.1천 |
|---|
| 2025.12.04 | ₩83,055 | ₩83,055 | ₩82,464 | ₩82,765 | -0.35% | 1.1만 |
|---|
| 2025.12.03 | ₩82,035 | ₩82,827 | ₩81,941 | ₩82,805 | +0.94% | 1.2만 |
|---|
| 2025.12.02 | ₩82,223 | ₩82,692 | ₩82,142 | ₩82,368 | +0.18% | 1.3만 |
|---|
| 2025.12.01 | ₩81,485 | ₩82,075 | ₩81,445 | ₩81,724 | +0.29% | 6.2천 |
|---|
| 2025.11.28 | ₩81,807 | ₩82,215 | ₩81,807 | ₩82,215 | +0.50% | 9.5천 |
|---|
| 2025.11.26 | ₩81,660 | ₩81,821 | ₩81,254 | ₩81,487 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩79,929 | ₩81,284 | ₩79,876 | ₩81,284 | +1.69% | 1.4만 |
|---|
| 2025.11.24 | ₩79,674 | ₩80,573 | ₩79,674 | ₩80,506 | +1.04% | 1.7만 |
|---|
| 2025.11.21 | ₩78,226 | ₩79,299 | ₩77,609 | ₩78,789 | +0.72% | 1.4만 |
|---|
| 2025.11.20 | ₩81,579 | ₩81,673 | ₩78,105 | ₩78,105 | -4.26% | 1.1만 |
|---|
| 2025.11.19 | ₩80,211 | ₩81,029 | ₩79,782 | ₩80,171 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩80,600 | ₩80,935 | ₩79,896 | ₩80,358 | -0.30% | 1.4만 |
|---|
| 2025.11.17 | ₩81,512 | ₩82,082 | ₩80,452 | ₩80,895 | -0.76% | 8.4천 |
|---|
| 2025.11.14 | ₩80,761 | ₩82,719 | ₩80,761 | ₩81,866 | +1.37% | 7.1천 |
|---|
| 2025.11.13 | ₩83,155 | ₩83,155 | ₩81,900 | ₩82,038 | -1.34% | 1.8만 |
|---|
| 2025.11.12 | ₩84,543 | ₩84,543 | ₩83,833 | ₩83,886 | -0.78% | 7천 |
|---|
| 2025.11.11 | ₩83,444 | ₩84,168 | ₩83,444 | ₩84,087 | +0.77% | 9.1천 |
|---|
| 2025.11.10 | ₩83,524 | ₩83,893 | ₩83,122 | ₩83,893 | +0.44% | 2만 |
|---|
| 2025.11.07 | ₩81,445 | ₩82,250 | ₩80,789 | ₩82,250 | +0.99% | 9천 |
|---|
| 2025.11.06 | ₩83,430 | ₩83,430 | ₩81,941 | ₩82,142 | -1.54% | 1.4만 |
|---|
| 2025.11.05 | ₩83,269 | ₩84,154 | ₩83,269 | ₩83,976 | +0.85% | 1.3만 |
|---|
| 2025.11.04 | ₩83,833 | ₩84,470 | ₩83,323 | ₩83,417 | -0.50% | 1.4만 |
|---|
| 2025.11.03 | ₩85,952 | ₩85,952 | ₩84,624 | ₩85,315 | -0.74% | 4.2만 |
|---|
| 2025.10.31 | ₩85,576 | ₩85,576 | ₩84,838 | ₩85,241 | -0.39% | 7.6천 |
|---|
| 2025.10.30 | ₩84,798 | ₩85,321 | ₩84,436 | ₩84,436 | -0.43% | 7.9만 |
|---|
| 2025.10.29 | ₩86,032 | ₩86,032 | ₩85,382 | ₩85,429 | -0.70% | 1.1만 |
|---|
| 2025.10.28 | ₩86,019 | ₩86,247 | ₩85,858 | ₩86,005 | -0.02% | 1.9만 |
|---|
| 2025.10.27 | ₩85,187 | ₩85,616 | ₩84,986 | ₩85,616 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩84,262 | ₩84,597 | ₩84,252 | ₩84,306 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩82,700 | ₩83,511 | ₩82,700 | ₩83,434 | +0.89% | 1.3만 |
|---|
| 2025.10.22 | ₩83,229 | ₩83,229 | ₩82,082 | ₩82,517 | -0.86% | 7.1천 |
|---|
| 2025.10.21 | ₩83,215 | ₩83,604 | ₩82,987 | ₩83,537 | +0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩82,263 | ₩83,222 | ₩82,263 | ₩83,108 | +1.03% | 9.6천 |
|---|
| 2025.10.17 | ₩81,244 | ₩81,888 | ₩81,244 | ₩81,880 | +0.78% | 5.2천 |
|---|
| 2025.10.16 | ₩82,411 | ₩82,865 | ₩81,405 | ₩81,686 | -0.88% | 1.2만 |
|---|
| 2025.10.15 | ₩82,102 | ₩82,572 | ₩81,794 | ₩82,089 | -0.02% | 9천 |
|---|
| 2025.10.14 | ₩81,150 | ₩82,136 | ₩80,694 | ₩81,529 | +0.47% | 1만 |
|---|
| 2025.10.13 | ₩81,512 | ₩82,210 | ₩81,512 | ₩82,102 | +0.72% | 1.2만 |
|---|
| 2025.10.10 | ₩83,578 | ₩83,833 | ₩80,707 | ₩80,734 | -3.40% | 1.3만 |
|---|