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 | ₩106,858 | ₩108,092 | ₩106,858 | ₩108,092 | +1.15% | 8.5천 |
| 2026.10.08 | ₩106,805 | ₩106,858 | ₩105,825 | ₩106,405 | -0.37% | 8.3천 |
| 2026.10.07 | ₩106,885 | ₩107,261 | ₩106,791 | ₩107,140 | +0.24% | 1.2만 |
| 2026.10.06 | ₩107,851 | ₩108,126 | ₩107,650 | ₩107,650 | -0.19% | 1만 |
| 2026.10.05 | ₩106,965 | ₩107,408 | ₩106,965 | ₩107,140 | +0.16% | 1.3만 |
| 2026.10.02 | ₩107,019 | ₩107,019 | ₩106,349 | ₩106,442 | -0.54% | 5.5천 |
| 2026.10.01 | ₩106,375 | ₩106,375 | ₩105,423 | ₩105,866 | -0.48% | 6.8천 |
| 2026.09.30 | ₩105,718 | ₩106,390 | ₩105,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,866 |
| +0.14% |
| 7.3천 |
| 2026.09.29 | ₩105,866 | ₩105,866 | ₩105,195 | ₩105,597 | -0.25% | 5.7천 |
|---|
| 2026.09.28 | ₩105,785 | ₩105,933 | ₩104,752 | ₩105,504 | -0.27% | 1만 |
|---|
| 2026.09.25 | ₩107,220 | ₩107,220 | ₩106,590 | ₩106,590 | -0.59% | 9.3천 |
|---|
| 2026.09.24 | ₩106,053 | ₩107,234 | ₩106,053 | ₩107,089 | +0.98% | 1.3만 |
|---|
| 2026.09.23 | ₩106,764 | ₩106,898 | ₩106,308 | ₩106,684 | -0.08% | 2.3만 |
|---|
| 2026.09.22 | ₩106,442 | ₩106,831 | ₩106,429 | ₩106,727 | +0.27% | 3.1만 |
|---|
| 2026.09.21 | ₩104,296 | ₩106,550 | ₩104,296 | ₩106,509 | +2.12% | 8.4천 |
|---|
| 2026.09.18 | ₩102,888 | ₩103,129 | ₩102,633 | ₩103,129 | +0.23% | 8.3천 |
|---|
| 2026.09.17 | ₩103,197 | ₩103,787 | ₩103,002 | ₩103,599 | +0.39% | 5.4천 |
|---|
| 2026.09.16 | ₩102,472 | ₩102,781 | ₩101,900 | ₩101,900 | -0.56% | 5.9천 |
|---|
| 2026.09.15 | ₩102,352 | ₩102,519 | ₩101,976 | ₩102,137 | -0.21% | 8.8천 |
|---|
| 2026.09.14 | ₩100,715 | ₩102,997 | ₩100,715 | ₩102,606 | +1.88% | 5.7천 |
|---|
| 2026.09.11 | ₩101,211 | ₩101,305 | ₩101,091 | ₩101,148 | -0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩100,145 | ₩100,782 | ₩100,058 | ₩100,309 | +0.16% | 7.6천 |
|---|
| 2026.09.09 | ₩101,359 | ₩101,446 | ₩101,211 | ₩101,285 | -0.07% | 7.5천 |
|---|
| 2026.09.08 | ₩101,052 | ₩101,584 | ₩101,052 | ₩101,453 | +0.40% | 4.1천 |
|---|
| 2026.09.04 | ₩102,056 | ₩102,217 | ₩101,741 | ₩101,896 | -0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩101,305 | ₩102,530 | ₩101,305 | ₩102,325 | +1.01% | 8.5천 |
|---|
| 2026.09.02 | ₩100,608 | ₩100,926 | ₩100,420 | ₩100,679 | +0.07% | 7.9천 |
|---|
| 2026.09.01 | ₩101,319 | ₩101,319 | ₩100,823 | ₩100,957 | -0.36% | 9.2천 |
|---|
| 2026.08.31 | ₩101,963 | ₩102,700 | ₩101,815 | ₩102,593 | +0.62% | 1만 |
|---|
| 2026.08.28 | ₩102,499 | ₩102,553 | ₩102,150 | ₩102,231 | -0.26% | 7.4천 |
|---|
| 2026.08.27 | ₩101,694 | ₩103,062 | ₩101,694 | ₩103,062 | +1.35% | 5.6천 |
|---|
| 2026.08.26 | ₩99,589 | ₩100,541 | ₩99,589 | ₩100,464 | +0.88% | 5.2천 |
|---|
| 2026.08.25 | ₩100,179 | ₩100,434 | ₩100,179 | ₩100,361 | +0.18% | 7.1천 |
|---|
| 2026.08.24 | ₩99,951 | ₩99,951 | ₩99,179 | ₩99,736 | -0.21% | 7.4천 |
|---|
| 2026.08.21 | ₩100,192 | ₩100,556 | ₩100,112 | ₩100,434 | +0.24% | 6.8천 |
|---|
| 2026.08.20 | ₩100,434 | ₩100,568 | ₩99,609 | ₩99,609 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩100,434 | ₩101,091 | ₩100,434 | ₩100,943 | +0.51% | 1.9만 |
|---|
| 2026.08.18 | ₩99,562 | ₩99,817 | ₩99,520 | ₩99,520 | -0.04% | 5.8천 |
|---|
| 2026.08.17 | ₩101,332 | ₩101,332 | ₩100,420 | ₩100,431 | -0.89% | 1만 |
|---|
| 2026.08.14 | ₩102,097 | ₩102,097 | ₩101,225 | ₩101,241 | -0.84% | 8.8천 |
|---|
| 2026.08.13 | ₩100,340 | ₩101,802 | ₩100,340 | ₩101,802 | +1.46% | 7.6천 |
|---|
| 2026.08.12 | ₩100,286 | ₩100,286 | ₩99,736 | ₩99,910 | -0.37% | 1.1만 |
|---|
| 2026.08.11 | ₩100,200 | ₩100,232 | ₩99,783 | ₩99,790 | -0.41% | 1.1만 |
|---|
| 2026.08.10 | ₩99,173 | ₩100,353 | ₩99,173 | ₩100,152 | +0.99% | 7.6천 |
|---|
| 2026.08.07 | ₩99,065 | ₩99,320 | ₩98,837 | ₩99,320 | +0.26% | 7.4천 |
|---|
| 2026.08.06 | ₩97,671 | ₩98,019 | ₩97,630 | ₩97,899 | +0.23% | 8.9천 |
|---|
| 2026.08.05 | ₩99,937 | ₩99,937 | ₩98,381 | ₩98,381 | -1.56% | 1.4만 |
|---|
| 2026.08.04 | ₩97,536 | ₩99,421 | ₩97,536 | ₩99,240 | +1.75% | 7.6천 |
|---|
| 2026.08.03 | ₩94,317 | ₩95,994 | ₩94,317 | ₩95,849 | +1.62% | 5.7천 |
|---|
| 2026.07.31 | ₩93,680 | ₩94,143 | ₩92,963 | ₩94,064 | +0.41% | 5천 |
|---|
| 2026.07.30 | ₩91,568 | ₩93,244 | ₩91,568 | ₩93,218 | +1.80% | 9.4천 |
|---|
| 2026.07.29 | ₩91,917 | ₩92,869 | ₩90,937 | ₩90,937 | -1.07% | 4.1천 |
|---|
| 2026.07.28 | ₩91,206 | ₩92,520 | ₩91,031 | ₩91,997 | +0.87% | 1.9만 |
|---|
| 2026.07.27 | ₩93,043 | ₩93,258 | ₩92,059 | ₩92,238 | -0.86% | 5.8천 |
|---|
| 2026.07.24 | ₩92,346 | ₩92,674 | ₩91,847 | ₩91,847 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩92,922 | ₩92,936 | ₩91,890 | ₩92,185 | -0.79% | 4.8천 |
|---|
| 2026.07.22 | ₩94,371 | ₩94,520 | ₩93,835 | ₩93,835 | -0.57% | 9.2천 |
|---|
| 2026.07.21 | ₩94,794 | ₩94,921 | ₩94,780 | ₩94,894 | +0.11% | 3.7천 |
|---|
| 2026.07.20 | ₩94,398 | ₩95,149 | ₩93,982 | ₩93,982 | -0.44% | 9.6천 |
|---|
| 2026.07.17 | ₩93,338 | ₩94,787 | ₩93,338 | ₩94,049 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩95,833 | ₩95,833 | ₩94,921 | ₩95,297 | -0.56% | 2.3만 |
|---|
| 2026.07.15 | ₩96,973 | ₩97,174 | ₩95,887 | ₩96,316 | -0.68% | 1.1만 |
|---|
| 2026.07.14 | ₩95,914 | ₩96,584 | ₩95,806 | ₩96,411 | +0.52% | 1.1만 |
|---|
| 2026.07.13 | ₩96,088 | ₩96,557 | ₩95,597 | ₩95,833 | -0.27% | 6.3천 |
|---|
| 2026.07.10 | ₩97,255 | ₩97,282 | ₩96,074 | ₩96,721 | -0.55% | 9.9천 |
|---|
| 2026.07.09 | ₩95,699 | ₩97,201 | ₩95,699 | ₩97,174 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩95,364 | ₩95,699 | ₩95,001 | ₩95,672 | +0.32% | 9.2천 |
|---|
| 2026.07.07 | ₩96,128 | ₩96,961 | ₩96,128 | ₩96,356 | +0.24% | 7.7천 |
|---|
| 2026.07.06 | ₩96,678 | ₩98,009 | ₩96,678 | ₩97,704 | +1.06% | 1.7만 |
|---|
| 2026.07.02 | ₩97,094 | ₩97,094 | ₩96,007 | ₩96,262 | -0.86% | 8.3천 |
|---|
| 2026.07.01 | ₩96,088 | ₩97,135 | ₩96,088 | ₩96,449 | +0.38% | 9.6천 |
|---|
| 2026.06.30 | ₩94,720 | ₩96,356 | ₩94,720 | ₩96,235 | +1.60% | 1.2만 |
|---|
| 2026.06.29 | ₩93,996 | ₩95,069 | ₩93,510 | ₩95,008 | +1.08% | 6.4천 |
|---|
| 2026.06.26 | ₩91,984 | ₩93,687 | ₩91,984 | ₩93,057 | +1.17% | 1.2만 |
|---|
| 2026.06.25 | ₩93,358 | ₩93,358 | ₩92,669 | ₩92,762 | -0.64% | 6.6천 |
|---|
| 2026.06.24 | ₩93,338 | ₩93,541 | ₩92,359 | ₩92,634 | -0.75% | 6.4천 |
|---|
| 2026.06.23 | ₩92,882 | ₩94,029 | ₩92,882 | ₩93,364 | +0.52% | 7.3천 |
|---|
| 2026.06.22 | ₩95,712 | ₩96,363 | ₩94,720 | ₩95,015 | -0.73% | 7.7천 |
|---|
| 2026.06.18 | ₩94,948 | ₩95,672 | ₩94,787 | ₩95,672 | +0.76% | 1.6만 |
|---|
| 2026.06.17 | ₩95,109 | ₩95,283 | ₩93,700 | ₩93,727 | -1.45% | 1.8만 |
|---|
| 2026.06.16 | ₩96,453 | ₩96,477 | ₩94,760 | ₩94,760 | -1.75% | 8.2천 |
|---|
| 2026.06.15 | ₩95,833 | ₩96,658 | ₩95,531 | ₩96,356 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩93,365 | ₩94,311 | ₩93,083 | ₩93,911 | +0.58% | 1.6만 |
|---|
| 2026.06.11 | ₩91,233 | ₩93,167 | ₩91,072 | ₩93,167 | +2.12% | 2만 |
|---|
| 2026.06.10 | ₩92,587 | ₩92,601 | ₩90,857 | ₩90,956 | -1.76% | 9.9천 |
|---|
| 2026.06.09 | ₩94,317 | ₩94,317 | ₩90,455 | ₩92,429 | -2.00% | 1.2만 |
|---|
| 2026.06.08 | ₩94,452 | ₩94,767 | ₩93,687 | ₩93,820 | -0.67% | 1만 |
|---|
| 2026.06.05 | ₩96,115 | ₩96,115 | ₩93,097 | ₩93,338 | -2.89% | 1.2만 |
|---|
| 2026.06.04 | ₩96,624 | ₩98,180 | ₩96,624 | ₩97,885 | +1.30% | 9천 |
|---|
| 2026.06.03 | ₩98,341 | ₩98,341 | ₩97,349 | ₩97,744 | -0.61% | 7.9천 |
|---|
| 2026.06.02 | ₩98,328 | ₩98,627 | ₩97,992 | ₩98,627 | +0.30% | 1.8만 |
|---|
| 2026.06.01 | ₩98,542 | ₩99,634 | ₩97,966 | ₩99,430 | +0.90% | 1.2만 |
|---|
| 2026.05.29 | ₩97,094 | ₩98,448 | ₩97,094 | ₩98,408 | +1.35% | 1.1만 |
|---|
| 2026.05.28 | ₩95,028 | ₩96,571 | ₩95,028 | ₩96,504 | +1.55% | 24.1만 |
|---|
| 2026.05.27 | ₩95,095 | ₩95,095 | ₩94,452 | ₩94,773 | -0.34% | 2.2만 |
|---|
| 2026.05.26 | ₩95,243 | ₩95,685 | ₩95,243 | ₩95,672 | +0.45% | 1.8만 |
|---|
| 2026.05.22 | ₩94,049 | ₩94,840 | ₩94,049 | ₩94,572 | +0.56% | 9.5천 |
|---|
| 2026.05.21 | ₩91,997 | ₩93,352 | ₩91,997 | ₩93,305 | +1.42% | 6.8천 |
|---|
| 2026.05.20 | ₩91,206 | ₩92,815 | ₩91,206 | ₩92,813 | +1.76% | 9.6천 |
|---|
| 2026.05.19 | ₩91,219 | ₩91,782 | ₩90,951 | ₩91,069 | -0.16% | 6.2천 |
|---|
| 2026.05.18 | ₩91,380 | ₩91,836 | ₩90,951 | ₩91,705 | +0.36% | 1만 |
|---|
| 2026.05.15 | ₩91,139 | ₩91,675 | ₩91,031 | ₩91,411 | +0.30% | 1.8만 |
|---|
| 2026.05.14 | ₩91,836 | ₩92,630 | ₩91,528 | ₩92,386 | +0.60% | 1.1만 |
|---|
| 2026.05.13 | ₩91,635 | ₩92,185 | ₩91,065 | ₩92,027 | +0.43% | 1.4만 |
|---|
| 2026.05.12 | ₩92,064 | ₩92,064 | ₩90,723 | ₩91,455 | -0.66% | 1만 |
|---|
| 2026.05.11 | ₩92,265 | ₩92,708 | ₩92,265 | ₩92,602 | +0.36% | 1.8만 |
|---|
| 2026.05.08 | ₩90,267 | ₩92,260 | ₩90,267 | ₩92,260 | +2.21% | 6.4천 |
|---|
| 2026.05.07 | ₩89,985 | ₩90,817 | ₩89,744 | ₩90,066 | +0.09% | 5.6만 |
|---|
| 2026.05.06 | ₩88,671 | ₩89,690 | ₩88,671 | ₩89,662 | +1.12% | 1.7만 |
|---|
| 2026.05.05 | ₩87,356 | ₩87,873 | ₩87,249 | ₩87,788 | +0.49% | 5.5천 |
|---|
| 2026.05.04 | ₩86,712 | ₩87,383 | ₩86,538 | ₩86,780 | +0.08% | 8.5천 |
|---|
| 2026.05.01 | ₩85,921 | ₩86,794 | ₩85,921 | ₩86,690 | +0.89% | 1.6만 |
|---|
| 2026.04.30 | ₩85,076 | ₩85,505 | ₩84,305 | ₩85,442 | +0.43% | 1.6만 |
|---|
| 2026.04.29 | ₩84,151 | ₩85,022 | ₩84,151 | ₩84,875 | +0.86% | 7.6천 |
|---|
| 2026.04.28 | ₩83,963 | ₩84,392 | ₩83,789 | ₩84,082 | +0.14% | 9천 |
|---|
| 2026.04.27 | ₩84,647 | ₩84,848 | ₩84,620 | ₩84,674 | +0.03% | 9.7천 |
|---|
| 2026.04.24 | ₩84,177 | ₩84,768 | ₩83,842 | ₩84,757 | +0.69% | 1.1만 |
|---|
| 2026.04.23 | ₩83,024 | ₩83,495 | ₩82,125 | ₩82,769 | -0.31% | 1.4만 |
|---|
| 2026.04.22 | ₩83,239 | ₩83,949 | ₩83,239 | ₩83,949 | +0.85% | 8.4천 |
|---|
| 2026.04.21 | ₩82,756 | ₩83,373 | ₩82,340 | ₩82,394 | -0.44% | 1.5만 |
|---|
| 2026.04.20 | ₩82,528 | ₩82,796 | ₩82,259 | ₩82,568 | +0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩82,823 | ₩82,957 | ₩82,461 | ₩82,648 | -0.21% | 9.4천 |
|---|
| 2026.04.16 | ₩81,777 | ₩82,049 | ₩81,683 | ₩82,049 | +0.33% | 1.1만 |
|---|
| 2026.04.15 | ₩80,140 | ₩81,133 | ₩80,140 | ₩81,066 | +1.15% | 1.1만 |
|---|
| 2026.04.14 | ₩79,134 | ₩79,899 | ₩79,134 | ₩79,872 | +0.93% | 1.2만 |
|---|
| 2026.04.13 | ₩76,720 | ₩78,705 | ₩76,720 | ₩78,700 | +2.58% | 1.1만 |
|---|
| 2026.04.10 | ₩76,807 | ₩76,948 | ₩76,680 | ₩76,747 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩77,605 | ₩77,605 | ₩76,794 | ₩77,391 | -0.28% | 8.8천 |
|---|
| 2026.04.08 | ₩78,397 | ₩78,437 | ₩77,391 | ₩77,726 | -0.86% | 1.3만 |
|---|
| 2026.04.07 | ₩75,432 | ₩76,009 | ₩74,708 | ₩76,009 | +0.76% | 1.5만 |
|---|
| 2026.04.06 | ₩75,580 | ₩76,184 | ₩75,580 | ₩75,820 | +0.32% | 1.1만 |
|---|
| 2026.04.02 | ₩73,903 | ₩75,490 | ₩73,836 | ₩75,490 | +2.15% | 1.2만 |
|---|
| 2026.04.01 | ₩74,668 | ₩75,561 | ₩74,668 | ₩75,030 | +0.49% | 1만 |
|---|
| 2026.03.31 | ₩73,166 | ₩74,433 | ₩72,817 | ₩74,413 | +1.70% | 1.2만 |
|---|
| 2026.03.30 | ₩72,683 | ₩72,683 | ₩71,529 | ₩71,905 | -1.07% | 1만 |
|---|
| 2026.03.27 | ₩73,313 | ₩73,394 | ₩72,070 | ₩72,070 | -1.70% | 9천 |
|---|
| 2026.03.26 | ₩74,453 | ₩74,775 | ₩73,930 | ₩73,930 | -0.70% | 2.5만 |
|---|
| 2026.03.25 | ₩75,245 | ₩75,667 | ₩75,117 | ₩75,218 | -0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩74,520 | ₩75,014 | ₩74,451 | ₩74,547 | +0.04% | 6.1천 |
|---|
| 2026.03.23 | ₩75,795 | ₩76,452 | ₩75,459 | ₩75,835 | +0.05% | 1.1만 |
|---|
| 2026.03.20 | ₩75,982 | ₩75,982 | ₩74,494 | ₩74,815 | -1.54% | 9.6천 |
|---|
| 2026.03.19 | ₩75,365 | ₩76,452 | ₩75,359 | ₩76,184 | +1.09% | 1.2만 |
|---|
| 2026.03.18 | ₩76,559 | ₩76,948 | ₩76,076 | ₩76,076 | -0.63% | 9.6천 |
|---|
| 2026.03.17 | ₩76,868 | ₩77,297 | ₩76,868 | ₩76,943 | +0.10% | 1만 |
|---|
| 2026.03.16 | ₩76,505 | ₩77,042 | ₩76,505 | ₩76,693 | +0.25% | 1.3만 |
|---|
| 2026.03.13 | ₩76,720 | ₩76,975 | ₩75,674 | ₩75,795 | -1.21% | 1.4만 |
|---|
| 2026.03.12 | ₩77,176 | ₩77,176 | ₩76,385 | ₩76,385 | -1.03% | 1.9만 |
|---|
| 2026.03.11 | ₩77,833 | ₩77,941 | ₩77,471 | ₩77,699 | -0.17% | 1만 |
|---|
| 2026.03.10 | ₩77,887 | ₩78,169 | ₩77,536 | ₩77,565 | -0.41% | 2.3만 |
|---|
| 2026.03.09 | ₩76,412 | ₩77,914 | ₩76,157 | ₩77,793 | +1.81% | 2.2만 |
|---|
| 2026.03.06 | ₩77,136 | ₩77,458 | ₩76,733 | ₩77,109 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩78,088 | ₩78,423 | ₩77,431 | ₩77,900 | -0.24% | 1.4만 |
|---|
| 2026.03.04 | ₩77,015 | ₩78,162 | ₩76,948 | ₩77,941 | +1.20% | 9.8천 |
|---|
| 2026.03.03 | ₩75,848 | ₩77,015 | ₩75,111 | ₩76,707 | +1.13% | 1.9만 |
|---|
| 2026.03.02 | ₩76,479 | ₩77,404 | ₩76,452 | ₩77,141 | +0.87% | 2.2만 |
|---|
| 2026.02.27 | ₩76,049 | ₩76,935 | ₩76,009 | ₩76,935 | +1.16% | 1.6만 |
|---|
| 2026.02.26 | ₩76,962 | ₩76,962 | ₩76,358 | ₩76,827 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩75,902 | ₩76,854 | ₩75,902 | ₩76,801 | +1.18% | 1.7만 |
|---|
| 2026.02.24 | ₩74,829 | ₩75,835 | ₩74,829 | ₩75,647 | +1.09% | 1.8만 |
|---|
| 2026.02.23 | ₩76,103 | ₩76,103 | ₩74,480 | ₩74,668 | -1.89% | 1.3만 |
|---|
| 2026.02.20 | ₩76,385 | ₩76,935 | ₩76,277 | ₩76,520 | +0.18% | 1.7만 |
|---|
| 2026.02.19 | ₩76,277 | ₩76,483 | ₩76,130 | ₩76,483 | +0.27% | 1.2만 |
|---|
| 2026.02.18 | ₩76,237 | ₩77,055 | ₩76,063 | ₩76,693 | +0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩76,277 | ₩76,532 | ₩75,604 | ₩76,358 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩76,251 | ₩77,391 | ₩76,184 | ₩76,774 | +0.69% | 2.1만 |
|---|
| 2026.02.12 | ₩77,713 | ₩77,713 | ₩76,090 | ₩76,157 | -2.00% | 5.7만 |
|---|
| 2026.02.11 | ₩78,370 | ₩78,370 | ₩77,136 | ₩77,525 | -1.08% | 1.4만 |
|---|
| 2026.02.10 | ₩78,410 | ₩78,866 | ₩78,008 | ₩78,008 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩77,538 | ₩78,571 | ₩77,538 | ₩78,423 | +1.14% | 1.8만 |
|---|
| 2026.02.06 | ₩76,747 | ₩77,721 | ₩76,747 | ₩77,721 | +1.27% | 1.1만 |
|---|
| 2026.02.05 | ₩77,612 | ₩77,612 | ₩75,969 | ₩76,036 | -2.03% | 2.1만 |
|---|
| 2026.02.04 | ₩78,611 | ₩78,611 | ₩77,356 | ₩77,927 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩81,106 | ₩81,106 | ₩78,765 | ₩79,322 | -2.20% | 1만 |
|---|
| 2026.02.02 | ₩80,127 | ₩81,414 | ₩80,127 | ₩81,066 | +1.17% | 7.3천 |
|---|
| 2026.01.30 | ₩80,972 | ₩80,972 | ₩79,950 | ₩80,288 | -0.84% | 1.9만 |
|---|
| 2026.01.29 | ₩82,031 | ₩82,031 | ₩80,469 | ₩81,374 | -0.80% | 2만 |
|---|
| 2026.01.28 | ₩82,367 | ₩82,883 | ₩82,270 | ₩82,270 | -0.12% | 7.4천 |
|---|
| 2026.01.27 | ₩82,300 | ₩82,300 | ₩81,991 | ₩82,034 | -0.32% | 6.8천 |
|---|
| 2026.01.26 | ₩81,656 | ₩82,233 | ₩81,656 | ₩82,005 | +0.43% | 8.8천 |
|---|
| 2026.01.23 | ₩81,602 | ₩82,005 | ₩81,602 | ₩81,629 | +0.03% | 7.3천 |
|---|
| 2026.01.22 | ₩81,468 | ₩81,777 | ₩81,468 | ₩81,736 | +0.33% | 9.6천 |
|---|
| 2026.01.21 | ₩79,993 | ₩81,133 | ₩79,993 | ₩80,851 | +1.07% | 1.4만 |
|---|
| 2026.01.20 | ₩79,993 | ₩80,610 | ₩79,684 | ₩79,765 | -0.29% | 9.9천 |
|---|
| 2026.01.16 | ₩82,179 | ₩82,179 | ₩81,283 | ₩81,329 | -1.03% | 1.1만 |
|---|
| 2026.01.15 | ₩82,756 | ₩82,756 | ₩81,616 | ₩81,616 | -1.38% | 2만 |
|---|
| 2026.01.14 | ₩82,058 | ₩82,206 | ₩81,549 | ₩82,099 | +0.05% | 1만 |
|---|
| 2026.01.13 | ₩83,064 | ₩83,094 | ₩82,313 | ₩82,595 | -0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩82,796 | ₩83,252 | ₩82,796 | ₩83,037 | +0.29% | 9.6천 |
|---|
| 2026.01.09 | ₩83,145 | ₩83,440 | ₩82,964 | ₩83,319 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩83,520 | ₩83,520 | ₩82,789 | ₩82,984 | -0.64% | 1.3만 |
|---|
| 2026.01.07 | ₩83,104 | ₩84,097 | ₩83,104 | ₩83,681 | +0.69% | 1.3만 |
|---|
| 2026.01.06 | ₩81,924 | ₩83,237 | ₩81,924 | ₩83,237 | +1.60% | 2.3만 |
|---|
| 2026.01.05 | ₩81,750 | ₩82,349 | ₩81,750 | ₩81,817 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩82,179 | ₩82,219 | ₩80,824 | ₩81,133 | -1.27% | 1.6만 |
|---|
| 2025.12.31 | ₩82,367 | ₩82,367 | ₩81,656 | ₩81,656 | -0.86% | 2.9만 |
|---|
| 2025.12.30 | ₩82,447 | ₩82,638 | ₩82,394 | ₩82,395 | -0.06% | 1.1만 |
|---|
| 2025.12.29 | ₩82,581 | ₩82,725 | ₩82,420 | ₩82,568 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩83,033 | ₩83,064 | ₩82,836 | ₩82,944 | -0.11% | 1.4만 |
|---|
| 2025.12.24 | ₩82,702 | ₩82,977 | ₩82,702 | ₩82,930 | +0.28% | 1.2만 |
|---|
| 2025.12.23 | ₩82,555 | ₩82,756 | ₩82,313 | ₩82,742 | +0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩82,675 | ₩82,783 | ₩82,501 | ₩82,756 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩81,200 | ₩82,192 | ₩81,200 | ₩82,152 | +1.17% | 2.7만 |
|---|
| 2025.12.18 | ₩80,784 | ₩81,079 | ₩80,771 | ₩80,784 | 0.00% | 8.5천 |
|---|
| 2025.12.17 | ₩81,186 | ₩81,254 | ₩79,859 | ₩79,864 | -1.63% | 2만 |
|---|
| 2025.12.16 | ₩80,958 | ₩81,334 | ₩80,569 | ₩81,200 | +0.30% | 8.6천 |
|---|
| 2025.12.15 | ₩82,045 | ₩82,045 | ₩81,186 | ₩81,186 | -1.05% | 1.5만 |
|---|
| 2025.12.12 | ₩82,903 | ₩82,907 | ₩81,562 | ₩81,944 | -1.16% | 1.6만 |
|---|
| 2025.12.11 | ₩82,394 | ₩83,059 | ₩82,394 | ₩82,970 | +0.70% | 1.7만 |
|---|
| 2025.12.10 | ₩82,648 | ₩83,373 | ₩82,581 | ₩83,139 | +0.59% | 6.4천 |
|---|
| 2025.12.09 | ₩82,648 | ₩82,957 | ₩82,648 | ₩82,742 | +0.11% | 1.6만 |
|---|
| 2025.12.08 | ₩83,440 | ₩83,467 | ₩82,736 | ₩82,890 | -0.66% | 4.3천 |
|---|
| 2025.12.05 | ₩83,091 | ₩83,829 | ₩83,091 | ₩83,320 | +0.28% | 6.1천 |
|---|
| 2025.12.04 | ₩83,051 | ₩83,051 | ₩82,461 | ₩82,761 | -0.35% | 1.1만 |
|---|
| 2025.12.03 | ₩82,031 | ₩82,823 | ₩81,938 | ₩82,801 | +0.94% | 1.2만 |
|---|
| 2025.12.02 | ₩82,219 | ₩82,689 | ₩82,139 | ₩82,364 | +0.18% | 1.3만 |
|---|
| 2025.12.01 | ₩81,482 | ₩82,072 | ₩81,441 | ₩81,720 | +0.29% | 6.2천 |
|---|
| 2025.11.28 | ₩81,803 | ₩82,211 | ₩81,803 | ₩82,211 | +0.50% | 9.5천 |
|---|
| 2025.11.26 | ₩81,656 | ₩81,817 | ₩81,251 | ₩81,483 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩79,926 | ₩81,280 | ₩79,872 | ₩81,280 | +1.69% | 1.4만 |
|---|
| 2025.11.24 | ₩79,671 | ₩80,569 | ₩79,671 | ₩80,502 | +1.04% | 1.7만 |
|---|
| 2025.11.21 | ₩78,222 | ₩79,295 | ₩77,605 | ₩78,786 | +0.72% | 1.4만 |
|---|
| 2025.11.20 | ₩81,575 | ₩81,669 | ₩78,102 | ₩78,102 | -4.26% | 1.1만 |
|---|
| 2025.11.19 | ₩80,207 | ₩81,026 | ₩79,778 | ₩80,167 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩80,596 | ₩80,932 | ₩79,892 | ₩80,355 | -0.30% | 1.4만 |
|---|
| 2025.11.17 | ₩81,508 | ₩82,078 | ₩80,449 | ₩80,891 | -0.76% | 8.4천 |
|---|
| 2025.11.14 | ₩80,757 | ₩82,716 | ₩80,757 | ₩81,862 | +1.37% | 7.1천 |
|---|
| 2025.11.13 | ₩83,151 | ₩83,151 | ₩81,896 | ₩82,034 | -1.34% | 1.8만 |
|---|
| 2025.11.12 | ₩84,540 | ₩84,540 | ₩83,829 | ₩83,882 | -0.78% | 7천 |
|---|
| 2025.11.11 | ₩83,440 | ₩84,164 | ₩83,440 | ₩84,084 | +0.77% | 9.1천 |
|---|
| 2025.11.10 | ₩83,520 | ₩83,889 | ₩83,118 | ₩83,889 | +0.44% | 2만 |
|---|
| 2025.11.07 | ₩81,441 | ₩82,246 | ₩80,785 | ₩82,246 | +0.99% | 9천 |
|---|
| 2025.11.06 | ₩83,426 | ₩83,426 | ₩81,938 | ₩82,139 | -1.54% | 1.4만 |
|---|
| 2025.11.05 | ₩83,265 | ₩84,151 | ₩83,265 | ₩83,972 | +0.85% | 1.3만 |
|---|
| 2025.11.04 | ₩83,829 | ₩84,466 | ₩83,319 | ₩83,413 | -0.50% | 1.4만 |
|---|
| 2025.11.03 | ₩85,948 | ₩85,948 | ₩84,620 | ₩85,311 | -0.74% | 4.2만 |
|---|
| 2025.10.31 | ₩85,572 | ₩85,572 | ₩84,835 | ₩85,237 | -0.39% | 7.6천 |
|---|
| 2025.10.30 | ₩84,794 | ₩85,318 | ₩84,432 | ₩84,432 | -0.43% | 7.9만 |
|---|
| 2025.10.29 | ₩86,028 | ₩86,028 | ₩85,378 | ₩85,425 | -0.70% | 1.1만 |
|---|
| 2025.10.28 | ₩86,015 | ₩86,243 | ₩85,854 | ₩86,002 | -0.02% | 1.9만 |
|---|
| 2025.10.27 | ₩85,183 | ₩85,613 | ₩84,982 | ₩85,613 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩84,258 | ₩84,593 | ₩84,249 | ₩84,302 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩82,697 | ₩83,507 | ₩82,697 | ₩83,430 | +0.89% | 1.3만 |
|---|
| 2025.10.22 | ₩83,225 | ₩83,225 | ₩82,078 | ₩82,513 | -0.86% | 7.1천 |
|---|
| 2025.10.21 | ₩83,212 | ₩83,601 | ₩82,984 | ₩83,534 | +0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩82,259 | ₩83,218 | ₩82,259 | ₩83,104 | +1.03% | 9.6천 |
|---|
| 2025.10.17 | ₩81,240 | ₩81,884 | ₩81,240 | ₩81,876 | +0.78% | 5.2천 |
|---|
| 2025.10.16 | ₩82,407 | ₩82,862 | ₩81,401 | ₩81,683 | -0.88% | 1.2만 |
|---|
| 2025.10.15 | ₩82,099 | ₩82,568 | ₩81,790 | ₩82,085 | -0.02% | 9천 |
|---|
| 2025.10.14 | ₩81,146 | ₩82,132 | ₩80,690 | ₩81,526 | +0.47% | 1만 |
|---|
| 2025.10.13 | ₩81,508 | ₩82,206 | ₩81,508 | ₩82,099 | +0.72% | 1.2만 |
|---|
| 2025.10.10 | ₩83,574 | ₩83,829 | ₩80,704 | ₩80,730 | -3.40% | 1.3만 |
|---|