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 | ₩106,759 | ₩107,992 | ₩106,759 | ₩107,992 | +1.15% | 8.5천 |
| 2026.10.08 | ₩106,706 | ₩106,759 | ₩105,728 | ₩106,306 | -0.37% | 8.3천 |
| 2026.10.07 | ₩106,786 | ₩107,161 | ₩106,692 | ₩107,041 | +0.24% | 1.2만 |
| 2026.10.06 | ₩107,751 | ₩108,026 | ₩107,550 | ₩107,550 | -0.19% | 1만 |
| 2026.10.05 | ₩106,867 | ₩107,309 | ₩106,867 | ₩107,041 | +0.16% | 1.3만 |
| 2026.10.02 | ₩106,920 | ₩106,920 | ₩106,250 | ₩106,344 | -0.54% | 5.5천 |
| 2026.10.01 | ₩106,277 | ₩106,277 | ₩105,326 | ₩105,768 | -0.48% | 6.8천 |
| 2026.09.30 | ₩105,620 | ₩106,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,768 |
| +0.14% |
| 7.3천 |
| 2026.09.29 | ₩105,768 | ₩105,768 | ₩105,098 | ₩105,500 | -0.25% | 5.7천 |
|---|
| 2026.09.28 | ₩105,687 | ₩105,835 | ₩104,656 | ₩105,406 | -0.27% | 1만 |
|---|
| 2026.09.25 | ₩107,121 | ₩107,121 | ₩106,491 | ₩106,491 | -0.59% | 9.3천 |
|---|
| 2026.09.24 | ₩105,955 | ₩107,135 | ₩105,955 | ₩106,990 | +0.98% | 1.3만 |
|---|
| 2026.09.23 | ₩106,666 | ₩106,800 | ₩106,210 | ₩106,585 | -0.08% | 2.3만 |
|---|
| 2026.09.22 | ₩106,344 | ₩106,733 | ₩106,331 | ₩106,628 | +0.27% | 3.1만 |
|---|
| 2026.09.21 | ₩104,200 | ₩106,451 | ₩104,200 | ₩106,411 | +2.12% | 8.4천 |
|---|
| 2026.09.18 | ₩102,793 | ₩103,034 | ₩102,538 | ₩103,034 | +0.23% | 8.3천 |
|---|
| 2026.09.17 | ₩103,101 | ₩103,691 | ₩102,907 | ₩103,503 | +0.39% | 5.4천 |
|---|
| 2026.09.16 | ₩102,378 | ₩102,686 | ₩101,805 | ₩101,805 | -0.56% | 5.9천 |
|---|
| 2026.09.15 | ₩102,257 | ₩102,424 | ₩101,882 | ₩102,043 | -0.21% | 8.8천 |
|---|
| 2026.09.14 | ₩100,622 | ₩102,901 | ₩100,622 | ₩102,512 | +1.88% | 5.7천 |
|---|
| 2026.09.11 | ₩101,118 | ₩101,212 | ₩100,997 | ₩101,055 | -0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩100,053 | ₩100,689 | ₩99,965 | ₩100,216 | +0.16% | 7.6천 |
|---|
| 2026.09.09 | ₩101,265 | ₩101,352 | ₩101,118 | ₩101,192 | -0.07% | 7.5천 |
|---|
| 2026.09.08 | ₩100,958 | ₩101,490 | ₩100,958 | ₩101,359 | +0.40% | 4.1천 |
|---|
| 2026.09.04 | ₩101,962 | ₩102,123 | ₩101,647 | ₩101,801 | -0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩101,212 | ₩102,435 | ₩101,212 | ₩102,230 | +1.01% | 8.5천 |
|---|
| 2026.09.02 | ₩100,515 | ₩100,832 | ₩100,327 | ₩100,586 | +0.07% | 7.9천 |
|---|
| 2026.09.01 | ₩101,225 | ₩101,225 | ₩100,729 | ₩100,863 | -0.36% | 9.2천 |
|---|
| 2026.08.31 | ₩101,868 | ₩102,605 | ₩101,721 | ₩102,498 | +0.62% | 1만 |
|---|
| 2026.08.28 | ₩102,404 | ₩102,458 | ₩102,056 | ₩102,136 | -0.26% | 7.4천 |
|---|
| 2026.08.27 | ₩101,600 | ₩102,967 | ₩101,600 | ₩102,967 | +1.35% | 5.6천 |
|---|
| 2026.08.26 | ₩99,496 | ₩100,448 | ₩99,496 | ₩100,372 | +0.88% | 5.2천 |
|---|
| 2026.08.25 | ₩100,086 | ₩100,341 | ₩100,086 | ₩100,268 | +0.18% | 7.1천 |
|---|
| 2026.08.24 | ₩99,858 | ₩99,858 | ₩99,088 | ₩99,644 | -0.21% | 7.4천 |
|---|
| 2026.08.21 | ₩100,099 | ₩100,463 | ₩100,019 | ₩100,341 | +0.24% | 6.8천 |
|---|
| 2026.08.20 | ₩100,341 | ₩100,475 | ₩99,517 | ₩99,517 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩100,341 | ₩100,997 | ₩100,341 | ₩100,850 | +0.51% | 1.9만 |
|---|
| 2026.08.18 | ₩99,470 | ₩99,724 | ₩99,428 | ₩99,428 | -0.04% | 5.8천 |
|---|
| 2026.08.17 | ₩101,239 | ₩101,239 | ₩100,327 | ₩100,338 | -0.89% | 1만 |
|---|
| 2026.08.14 | ₩102,002 | ₩102,002 | ₩101,131 | ₩101,147 | -0.84% | 8.8천 |
|---|
| 2026.08.13 | ₩100,247 | ₩101,708 | ₩100,247 | ₩101,708 | +1.46% | 7.6천 |
|---|
| 2026.08.12 | ₩100,193 | ₩100,193 | ₩99,644 | ₩99,818 | -0.37% | 1.1만 |
|---|
| 2026.08.11 | ₩100,108 | ₩100,140 | ₩99,691 | ₩99,697 | -0.41% | 1.1만 |
|---|
| 2026.08.10 | ₩99,081 | ₩100,260 | ₩99,081 | ₩100,059 | +0.99% | 7.6천 |
|---|
| 2026.08.07 | ₩98,974 | ₩99,228 | ₩98,746 | ₩99,228 | +0.26% | 7.4천 |
|---|
| 2026.08.06 | ₩97,580 | ₩97,929 | ₩97,540 | ₩97,808 | +0.23% | 8.9천 |
|---|
| 2026.08.05 | ₩99,845 | ₩99,845 | ₩98,290 | ₩98,290 | -1.56% | 1.4만 |
|---|
| 2026.08.04 | ₩97,446 | ₩99,329 | ₩97,446 | ₩99,148 | +1.75% | 7.6천 |
|---|
| 2026.08.03 | ₩94,230 | ₩95,905 | ₩94,230 | ₩95,761 | +1.62% | 5.7천 |
|---|
| 2026.07.31 | ₩93,594 | ₩94,056 | ₩92,877 | ₩93,977 | +0.41% | 5천 |
|---|
| 2026.07.30 | ₩91,483 | ₩93,158 | ₩91,483 | ₩93,131 | +1.80% | 9.4천 |
|---|
| 2026.07.29 | ₩91,832 | ₩92,783 | ₩90,853 | ₩90,853 | -1.07% | 4.1천 |
|---|
| 2026.07.28 | ₩91,121 | ₩92,435 | ₩90,947 | ₩91,912 | +0.87% | 1.9만 |
|---|
| 2026.07.27 | ₩92,957 | ₩93,172 | ₩91,974 | ₩92,153 | -0.86% | 5.8천 |
|---|
| 2026.07.24 | ₩92,260 | ₩92,589 | ₩91,762 | ₩91,762 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩92,837 | ₩92,850 | ₩91,805 | ₩92,100 | -0.79% | 4.8천 |
|---|
| 2026.07.22 | ₩94,284 | ₩94,433 | ₩93,748 | ₩93,748 | -0.57% | 9.2천 |
|---|
| 2026.07.21 | ₩94,706 | ₩94,833 | ₩94,693 | ₩94,806 | +0.11% | 3.7천 |
|---|
| 2026.07.20 | ₩94,311 | ₩95,061 | ₩93,895 | ₩93,895 | -0.44% | 9.6천 |
|---|
| 2026.07.17 | ₩93,252 | ₩94,699 | ₩93,252 | ₩93,962 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩95,744 | ₩95,744 | ₩94,833 | ₩95,208 | -0.56% | 2.3만 |
|---|
| 2026.07.15 | ₩96,883 | ₩97,084 | ₩95,798 | ₩96,227 | -0.68% | 1.1만 |
|---|
| 2026.07.14 | ₩95,825 | ₩96,495 | ₩95,718 | ₩96,322 | +0.52% | 1.1만 |
|---|
| 2026.07.13 | ₩95,999 | ₩96,468 | ₩95,509 | ₩95,744 | -0.27% | 6.3천 |
|---|
| 2026.07.10 | ₩97,165 | ₩97,192 | ₩95,986 | ₩96,632 | -0.55% | 9.9천 |
|---|
| 2026.07.09 | ₩95,610 | ₩97,111 | ₩95,610 | ₩97,084 | +1.54% | 1.1만 |
|---|
| 2026.07.08 | ₩95,275 | ₩95,610 | ₩94,914 | ₩95,584 | +0.32% | 9.2천 |
|---|
| 2026.07.07 | ₩96,039 | ₩96,871 | ₩96,039 | ₩96,267 | +0.24% | 7.7천 |
|---|
| 2026.07.06 | ₩96,589 | ₩97,918 | ₩96,589 | ₩97,614 | +1.06% | 1.7만 |
|---|
| 2026.07.02 | ₩97,004 | ₩97,004 | ₩95,919 | ₩96,173 | -0.86% | 8.3천 |
|---|
| 2026.07.01 | ₩95,999 | ₩97,046 | ₩95,999 | ₩96,359 | +0.38% | 9.6천 |
|---|
| 2026.06.30 | ₩94,632 | ₩96,267 | ₩94,632 | ₩96,146 | +1.60% | 1.2만 |
|---|
| 2026.06.29 | ₩93,909 | ₩94,981 | ₩93,424 | ₩94,920 | +1.08% | 6.4천 |
|---|
| 2026.06.26 | ₩91,899 | ₩93,600 | ₩91,899 | ₩92,971 | +1.17% | 1.2만 |
|---|
| 2026.06.25 | ₩93,272 | ₩93,272 | ₩92,583 | ₩92,676 | -0.64% | 6.6천 |
|---|
| 2026.06.24 | ₩93,252 | ₩93,454 | ₩92,274 | ₩92,548 | -0.75% | 6.4천 |
|---|
| 2026.06.23 | ₩92,796 | ₩93,942 | ₩92,796 | ₩93,277 | +0.52% | 7.3천 |
|---|
| 2026.06.22 | ₩95,624 | ₩96,274 | ₩94,632 | ₩94,927 | -0.73% | 7.7천 |
|---|
| 2026.06.18 | ₩94,860 | ₩95,584 | ₩94,699 | ₩95,584 | +0.76% | 1.6만 |
|---|
| 2026.06.17 | ₩95,021 | ₩95,195 | ₩93,614 | ₩93,641 | -1.45% | 1.8만 |
|---|
| 2026.06.16 | ₩96,364 | ₩96,388 | ₩94,672 | ₩94,672 | -1.75% | 8.2천 |
|---|
| 2026.06.15 | ₩95,744 | ₩96,569 | ₩95,443 | ₩96,267 | +0.55% | 1.2만 |
|---|
| 2026.06.12 | ₩93,279 | ₩94,224 | ₩92,997 | ₩93,824 | +0.58% | 1.6만 |
|---|
| 2026.06.11 | ₩91,148 | ₩93,080 | ₩90,987 | ₩93,080 | +2.12% | 2만 |
|---|
| 2026.06.10 | ₩92,502 | ₩92,515 | ₩90,773 | ₩90,872 | -1.76% | 9.9천 |
|---|
| 2026.06.09 | ₩94,230 | ₩94,230 | ₩90,371 | ₩92,343 | -2.00% | 1.2만 |
|---|
| 2026.06.08 | ₩94,364 | ₩94,679 | ₩93,600 | ₩93,733 | -0.67% | 1만 |
|---|
| 2026.06.05 | ₩96,026 | ₩96,026 | ₩93,011 | ₩93,252 | -2.89% | 1.2만 |
|---|
| 2026.06.04 | ₩96,535 | ₩98,089 | ₩96,535 | ₩97,795 | +1.30% | 9천 |
|---|
| 2026.06.03 | ₩98,250 | ₩98,250 | ₩97,259 | ₩97,654 | -0.61% | 7.9천 |
|---|
| 2026.06.02 | ₩98,237 | ₩98,536 | ₩97,902 | ₩98,536 | +0.30% | 1.8만 |
|---|
| 2026.06.01 | ₩98,451 | ₩99,542 | ₩97,875 | ₩99,338 | +0.90% | 1.2만 |
|---|
| 2026.05.29 | ₩97,004 | ₩98,357 | ₩97,004 | ₩98,317 | +1.35% | 1.1만 |
|---|
| 2026.05.28 | ₩94,940 | ₩96,481 | ₩94,940 | ₩96,414 | +1.55% | 24.1만 |
|---|
| 2026.05.27 | ₩95,007 | ₩95,007 | ₩94,364 | ₩94,686 | -0.34% | 2.2만 |
|---|
| 2026.05.26 | ₩95,155 | ₩95,597 | ₩95,155 | ₩95,584 | +0.45% | 1.8만 |
|---|
| 2026.05.22 | ₩93,962 | ₩94,753 | ₩93,962 | ₩94,485 | +0.56% | 9.5천 |
|---|
| 2026.05.21 | ₩91,912 | ₩93,265 | ₩91,912 | ₩93,218 | +1.42% | 6.8천 |
|---|
| 2026.05.20 | ₩91,121 | ₩92,729 | ₩91,121 | ₩92,727 | +1.76% | 9.6천 |
|---|
| 2026.05.19 | ₩91,135 | ₩91,698 | ₩90,867 | ₩90,985 | -0.16% | 6.2천 |
|---|
| 2026.05.18 | ₩91,296 | ₩91,751 | ₩90,867 | ₩91,620 | +0.36% | 1만 |
|---|
| 2026.05.15 | ₩91,054 | ₩91,590 | ₩90,947 | ₩91,326 | +0.30% | 1.8만 |
|---|
| 2026.05.14 | ₩91,751 | ₩92,544 | ₩91,443 | ₩92,301 | +0.60% | 1.1만 |
|---|
| 2026.05.13 | ₩91,550 | ₩92,100 | ₩90,981 | ₩91,941 | +0.43% | 1.4만 |
|---|
| 2026.05.12 | ₩91,979 | ₩91,979 | ₩90,639 | ₩91,371 | -0.66% | 1만 |
|---|
| 2026.05.11 | ₩92,180 | ₩92,622 | ₩92,180 | ₩92,516 | +0.36% | 1.8만 |
|---|
| 2026.05.08 | ₩90,183 | ₩92,175 | ₩90,183 | ₩92,175 | +2.21% | 6.4천 |
|---|
| 2026.05.07 | ₩89,902 | ₩90,733 | ₩89,661 | ₩89,982 | +0.09% | 5.6만 |
|---|
| 2026.05.06 | ₩88,589 | ₩89,607 | ₩88,589 | ₩89,579 | +1.12% | 1.7만 |
|---|
| 2026.05.05 | ₩87,275 | ₩87,791 | ₩87,168 | ₩87,707 | +0.49% | 5.5천 |
|---|
| 2026.05.04 | ₩86,632 | ₩87,302 | ₩86,458 | ₩86,699 | +0.08% | 8.5천 |
|---|
| 2026.05.01 | ₩85,842 | ₩86,714 | ₩85,842 | ₩86,610 | +0.89% | 1.6만 |
|---|
| 2026.04.30 | ₩84,997 | ₩85,426 | ₩84,227 | ₩85,363 | +0.43% | 1.6만 |
|---|
| 2026.04.29 | ₩84,073 | ₩84,944 | ₩84,073 | ₩84,796 | +0.86% | 7.6천 |
|---|
| 2026.04.28 | ₩83,885 | ₩84,314 | ₩83,711 | ₩84,005 | +0.14% | 9천 |
|---|
| 2026.04.27 | ₩84,569 | ₩84,770 | ₩84,542 | ₩84,595 | +0.03% | 9.7천 |
|---|
| 2026.04.24 | ₩84,100 | ₩84,689 | ₩83,765 | ₩84,679 | +0.69% | 1.1만 |
|---|
| 2026.04.23 | ₩82,947 | ₩83,418 | ₩82,049 | ₩82,693 | -0.31% | 1.4만 |
|---|
| 2026.04.22 | ₩83,162 | ₩83,872 | ₩83,162 | ₩83,872 | +0.85% | 8.4천 |
|---|
| 2026.04.21 | ₩82,679 | ₩83,296 | ₩82,264 | ₩82,317 | -0.44% | 1.5만 |
|---|
| 2026.04.20 | ₩82,451 | ₩82,719 | ₩82,183 | ₩82,492 | +0.05% | 1.1만 |
|---|
| 2026.04.17 | ₩82,746 | ₩82,880 | ₩82,384 | ₩82,572 | -0.21% | 9.4천 |
|---|
| 2026.04.16 | ₩81,701 | ₩81,973 | ₩81,607 | ₩81,973 | +0.33% | 1.1만 |
|---|
| 2026.04.15 | ₩80,066 | ₩81,058 | ₩80,066 | ₩80,991 | +1.15% | 1.1만 |
|---|
| 2026.04.14 | ₩79,061 | ₩79,825 | ₩79,061 | ₩79,798 | +0.93% | 1.2만 |
|---|
| 2026.04.13 | ₩76,649 | ₩78,632 | ₩76,649 | ₩78,627 | +2.58% | 1.1만 |
|---|
| 2026.04.10 | ₩76,736 | ₩76,877 | ₩76,609 | ₩76,676 | -0.08% | 1.2만 |
|---|
| 2026.04.09 | ₩77,534 | ₩77,534 | ₩76,723 | ₩77,319 | -0.28% | 8.8천 |
|---|
| 2026.04.08 | ₩78,324 | ₩78,364 | ₩77,319 | ₩77,654 | -0.86% | 1.3만 |
|---|
| 2026.04.07 | ₩75,363 | ₩75,939 | ₩74,639 | ₩75,939 | +0.76% | 1.5만 |
|---|
| 2026.04.06 | ₩75,510 | ₩76,113 | ₩75,510 | ₩75,750 | +0.32% | 1.1만 |
|---|
| 2026.04.02 | ₩73,835 | ₩75,420 | ₩73,768 | ₩75,420 | +2.15% | 1.2만 |
|---|
| 2026.04.01 | ₩74,599 | ₩75,491 | ₩74,599 | ₩74,961 | +0.49% | 1만 |
|---|
| 2026.03.31 | ₩73,098 | ₩74,364 | ₩72,750 | ₩74,344 | +1.70% | 1.2만 |
|---|
| 2026.03.30 | ₩72,616 | ₩72,616 | ₩71,463 | ₩71,838 | -1.07% | 1만 |
|---|
| 2026.03.27 | ₩73,245 | ₩73,326 | ₩72,003 | ₩72,003 | -1.70% | 9천 |
|---|
| 2026.03.26 | ₩74,385 | ₩74,706 | ₩73,862 | ₩73,862 | -0.70% | 2.5만 |
|---|
| 2026.03.25 | ₩75,175 | ₩75,597 | ₩75,048 | ₩75,148 | -0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩74,452 | ₩74,945 | ₩74,382 | ₩74,478 | +0.04% | 6.1천 |
|---|
| 2026.03.23 | ₩75,725 | ₩76,381 | ₩75,390 | ₩75,765 | +0.05% | 1.1만 |
|---|
| 2026.03.20 | ₩75,912 | ₩75,912 | ₩74,425 | ₩74,746 | -1.54% | 9.6천 |
|---|
| 2026.03.19 | ₩75,296 | ₩76,381 | ₩75,289 | ₩76,113 | +1.09% | 1.2만 |
|---|
| 2026.03.18 | ₩76,488 | ₩76,877 | ₩76,006 | ₩76,006 | -0.63% | 9.6천 |
|---|
| 2026.03.17 | ₩76,797 | ₩77,225 | ₩76,797 | ₩76,872 | +0.10% | 1만 |
|---|
| 2026.03.16 | ₩76,435 | ₩76,971 | ₩76,435 | ₩76,622 | +0.25% | 1.3만 |
|---|
| 2026.03.13 | ₩76,649 | ₩76,904 | ₩75,604 | ₩75,725 | -1.21% | 1.4만 |
|---|
| 2026.03.12 | ₩77,105 | ₩77,105 | ₩76,314 | ₩76,314 | -1.03% | 1.9만 |
|---|
| 2026.03.11 | ₩77,761 | ₩77,869 | ₩77,400 | ₩77,627 | -0.17% | 1만 |
|---|
| 2026.03.10 | ₩77,815 | ₩78,096 | ₩77,464 | ₩77,493 | -0.41% | 2.3만 |
|---|
| 2026.03.09 | ₩76,341 | ₩77,842 | ₩76,086 | ₩77,721 | +1.81% | 2.2만 |
|---|
| 2026.03.06 | ₩77,065 | ₩77,386 | ₩76,663 | ₩77,038 | -0.03% | 1.1만 |
|---|
| 2026.03.05 | ₩78,016 | ₩78,351 | ₩77,359 | ₩77,828 | -0.24% | 1.4만 |
|---|
| 2026.03.04 | ₩76,944 | ₩78,090 | ₩76,877 | ₩77,869 | +1.20% | 9.8천 |
|---|
| 2026.03.03 | ₩75,778 | ₩76,944 | ₩75,041 | ₩76,636 | +1.13% | 1.9만 |
|---|
| 2026.03.02 | ₩76,408 | ₩77,333 | ₩76,381 | ₩77,070 | +0.87% | 2.2만 |
|---|
| 2026.02.27 | ₩75,979 | ₩76,864 | ₩75,939 | ₩76,864 | +1.16% | 1.6만 |
|---|
| 2026.02.26 | ₩76,890 | ₩76,890 | ₩76,287 | ₩76,756 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩75,832 | ₩76,783 | ₩75,832 | ₩76,730 | +1.18% | 1.7만 |
|---|
| 2026.02.24 | ₩74,760 | ₩75,765 | ₩74,760 | ₩75,577 | +1.09% | 1.8만 |
|---|
| 2026.02.23 | ₩76,033 | ₩76,033 | ₩74,411 | ₩74,599 | -1.89% | 1.3만 |
|---|
| 2026.02.20 | ₩76,314 | ₩76,864 | ₩76,207 | ₩76,449 | +0.18% | 1.7만 |
|---|
| 2026.02.19 | ₩76,207 | ₩76,412 | ₩76,060 | ₩76,412 | +0.27% | 1.2만 |
|---|
| 2026.02.18 | ₩76,167 | ₩76,984 | ₩75,993 | ₩76,622 | +0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩76,207 | ₩76,462 | ₩75,534 | ₩76,287 | +0.11% | 2.2만 |
|---|
| 2026.02.13 | ₩76,180 | ₩77,319 | ₩76,113 | ₩76,703 | +0.69% | 2.1만 |
|---|
| 2026.02.12 | ₩77,641 | ₩77,641 | ₩76,019 | ₩76,086 | -2.00% | 5.7만 |
|---|
| 2026.02.11 | ₩78,297 | ₩78,297 | ₩77,065 | ₩77,453 | -1.08% | 1.4만 |
|---|
| 2026.02.10 | ₩78,338 | ₩78,793 | ₩77,936 | ₩77,936 | -0.51% | 1.5만 |
|---|
| 2026.02.09 | ₩77,467 | ₩78,498 | ₩77,467 | ₩78,351 | +1.14% | 1.8만 |
|---|
| 2026.02.06 | ₩76,676 | ₩77,649 | ₩76,676 | ₩77,649 | +1.27% | 1.1만 |
|---|
| 2026.02.05 | ₩77,540 | ₩77,540 | ₩75,899 | ₩75,966 | -2.03% | 2.1만 |
|---|
| 2026.02.04 | ₩78,539 | ₩78,539 | ₩77,284 | ₩77,855 | -0.87% | 2만 |
|---|
| 2026.02.03 | ₩81,031 | ₩81,031 | ₩78,693 | ₩79,249 | -2.20% | 1만 |
|---|
| 2026.02.02 | ₩80,053 | ₩81,339 | ₩80,053 | ₩80,991 | +1.17% | 7.3천 |
|---|
| 2026.01.30 | ₩80,897 | ₩80,897 | ₩79,876 | ₩80,214 | -0.84% | 1.9만 |
|---|
| 2026.01.29 | ₩81,956 | ₩81,956 | ₩80,394 | ₩81,299 | -0.80% | 2만 |
|---|
| 2026.01.28 | ₩82,291 | ₩82,807 | ₩82,194 | ₩82,194 | -0.12% | 7.4천 |
|---|
| 2026.01.27 | ₩82,224 | ₩82,224 | ₩81,915 | ₩81,958 | -0.32% | 6.8천 |
|---|
| 2026.01.26 | ₩81,580 | ₩82,157 | ₩81,580 | ₩81,929 | +0.43% | 8.8천 |
|---|
| 2026.01.23 | ₩81,527 | ₩81,929 | ₩81,527 | ₩81,554 | +0.03% | 7.3천 |
|---|
| 2026.01.22 | ₩81,393 | ₩81,701 | ₩81,393 | ₩81,661 | +0.33% | 9.6천 |
|---|
| 2026.01.21 | ₩79,919 | ₩81,058 | ₩79,919 | ₩80,776 | +1.07% | 1.4만 |
|---|
| 2026.01.20 | ₩79,919 | ₩80,535 | ₩79,611 | ₩79,691 | -0.29% | 9.9천 |
|---|
| 2026.01.16 | ₩82,103 | ₩82,103 | ₩81,208 | ₩81,253 | -1.03% | 1.1만 |
|---|
| 2026.01.15 | ₩82,679 | ₩82,679 | ₩81,540 | ₩81,540 | -1.38% | 2만 |
|---|
| 2026.01.14 | ₩81,982 | ₩82,130 | ₩81,473 | ₩82,023 | +0.05% | 1만 |
|---|
| 2026.01.13 | ₩82,987 | ₩83,017 | ₩82,237 | ₩82,518 | -0.57% | 1.3만 |
|---|
| 2026.01.12 | ₩82,719 | ₩83,175 | ₩82,719 | ₩82,961 | +0.29% | 9.6천 |
|---|
| 2026.01.09 | ₩83,068 | ₩83,363 | ₩82,887 | ₩83,242 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩83,443 | ₩83,443 | ₩82,713 | ₩82,907 | -0.64% | 1.3만 |
|---|
| 2026.01.07 | ₩83,028 | ₩84,019 | ₩83,028 | ₩83,604 | +0.69% | 1.3만 |
|---|
| 2026.01.06 | ₩81,848 | ₩83,160 | ₩81,848 | ₩83,160 | +1.60% | 2.3만 |
|---|
| 2026.01.05 | ₩81,674 | ₩82,273 | ₩81,674 | ₩81,741 | +0.08% | 1.7만 |
|---|
| 2026.01.02 | ₩82,103 | ₩82,143 | ₩80,750 | ₩81,058 | -1.27% | 1.6만 |
|---|
| 2025.12.31 | ₩82,291 | ₩82,291 | ₩81,580 | ₩81,580 | -0.86% | 2.9만 |
|---|
| 2025.12.30 | ₩82,371 | ₩82,561 | ₩82,317 | ₩82,319 | -0.06% | 1.1만 |
|---|
| 2025.12.29 | ₩82,505 | ₩82,648 | ₩82,344 | ₩82,492 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩82,957 | ₩82,987 | ₩82,760 | ₩82,867 | -0.11% | 1.4만 |
|---|
| 2025.12.24 | ₩82,626 | ₩82,900 | ₩82,626 | ₩82,853 | +0.28% | 1.2만 |
|---|
| 2025.12.23 | ₩82,478 | ₩82,679 | ₩82,237 | ₩82,666 | +0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩82,599 | ₩82,706 | ₩82,425 | ₩82,679 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩81,125 | ₩82,116 | ₩81,125 | ₩82,076 | +1.17% | 2.7만 |
|---|
| 2025.12.18 | ₩80,709 | ₩81,004 | ₩80,696 | ₩80,709 | 0.00% | 8.5천 |
|---|
| 2025.12.17 | ₩81,111 | ₩81,178 | ₩79,785 | ₩79,790 | -1.63% | 2만 |
|---|
| 2025.12.16 | ₩80,884 | ₩81,259 | ₩80,495 | ₩81,125 | +0.30% | 8.6천 |
|---|
| 2025.12.15 | ₩81,969 | ₩81,969 | ₩81,111 | ₩81,111 | -1.05% | 1.5만 |
|---|
| 2025.12.12 | ₩82,827 | ₩82,831 | ₩81,487 | ₩81,869 | -1.16% | 1.6만 |
|---|
| 2025.12.11 | ₩82,317 | ₩82,982 | ₩82,317 | ₩82,894 | +0.70% | 1.7만 |
|---|
| 2025.12.10 | ₩82,572 | ₩83,296 | ₩82,505 | ₩83,062 | +0.59% | 6.4천 |
|---|
| 2025.12.09 | ₩82,572 | ₩82,880 | ₩82,572 | ₩82,666 | +0.11% | 1.6만 |
|---|
| 2025.12.08 | ₩83,363 | ₩83,389 | ₩82,659 | ₩82,813 | -0.66% | 4.3천 |
|---|
| 2025.12.05 | ₩83,014 | ₩83,751 | ₩83,014 | ₩83,243 | +0.28% | 6.1천 |
|---|
| 2025.12.04 | ₩82,974 | ₩82,974 | ₩82,384 | ₩82,685 | -0.35% | 1.1만 |
|---|
| 2025.12.03 | ₩81,956 | ₩82,746 | ₩81,862 | ₩82,725 | +0.94% | 1.2만 |
|---|
| 2025.12.02 | ₩82,143 | ₩82,612 | ₩82,063 | ₩82,288 | +0.18% | 1.3만 |
|---|
| 2025.12.01 | ₩81,406 | ₩81,996 | ₩81,366 | ₩81,645 | +0.29% | 6.2천 |
|---|
| 2025.11.28 | ₩81,728 | ₩82,135 | ₩81,728 | ₩82,135 | +0.50% | 9.5천 |
|---|
| 2025.11.26 | ₩81,580 | ₩81,741 | ₩81,176 | ₩81,408 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩79,852 | ₩81,205 | ₩79,798 | ₩81,205 | +1.69% | 1.4만 |
|---|
| 2025.11.24 | ₩79,597 | ₩80,495 | ₩79,597 | ₩80,428 | +1.04% | 1.7만 |
|---|
| 2025.11.21 | ₩78,150 | ₩79,222 | ₩77,534 | ₩78,713 | +0.72% | 1.4만 |
|---|
| 2025.11.20 | ₩81,500 | ₩81,594 | ₩78,029 | ₩78,029 | -4.26% | 1.1만 |
|---|
| 2025.11.19 | ₩80,133 | ₩80,951 | ₩79,704 | ₩80,093 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩80,522 | ₩80,857 | ₩79,818 | ₩80,281 | -0.30% | 1.4만 |
|---|
| 2025.11.17 | ₩81,433 | ₩82,003 | ₩80,374 | ₩80,817 | -0.76% | 8.4천 |
|---|
| 2025.11.14 | ₩80,683 | ₩82,639 | ₩80,683 | ₩81,787 | +1.37% | 7.1천 |
|---|
| 2025.11.13 | ₩83,075 | ₩83,075 | ₩81,820 | ₩81,958 | -1.34% | 1.8만 |
|---|
| 2025.11.12 | ₩84,461 | ₩84,461 | ₩83,751 | ₩83,805 | -0.78% | 7천 |
|---|
| 2025.11.11 | ₩83,363 | ₩84,086 | ₩83,363 | ₩84,006 | +0.77% | 9.1천 |
|---|
| 2025.11.10 | ₩83,443 | ₩83,812 | ₩83,041 | ₩83,812 | +0.44% | 2만 |
|---|
| 2025.11.07 | ₩81,366 | ₩82,170 | ₩80,711 | ₩82,170 | +0.99% | 9천 |
|---|
| 2025.11.06 | ₩83,349 | ₩83,349 | ₩81,862 | ₩82,063 | -1.54% | 1.4만 |
|---|
| 2025.11.05 | ₩83,188 | ₩84,073 | ₩83,188 | ₩83,895 | +0.85% | 1.3만 |
|---|
| 2025.11.04 | ₩83,751 | ₩84,388 | ₩83,242 | ₩83,336 | -0.50% | 1.4만 |
|---|
| 2025.11.03 | ₩85,868 | ₩85,868 | ₩84,542 | ₩85,232 | -0.74% | 4.2만 |
|---|
| 2025.10.31 | ₩85,493 | ₩85,493 | ₩84,756 | ₩85,158 | -0.39% | 7.6천 |
|---|
| 2025.10.30 | ₩84,716 | ₩85,239 | ₩84,354 | ₩84,354 | -0.43% | 7.9만 |
|---|
| 2025.10.29 | ₩85,949 | ₩85,949 | ₩85,299 | ₩85,346 | -0.70% | 1.1만 |
|---|
| 2025.10.28 | ₩85,935 | ₩86,163 | ₩85,775 | ₩85,922 | -0.02% | 1.9만 |
|---|
| 2025.10.27 | ₩85,105 | ₩85,533 | ₩84,904 | ₩85,533 | +0.50% | 9.4천 |
|---|
| 2025.10.24 | ₩84,180 | ₩84,515 | ₩84,171 | ₩84,224 | +0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩82,620 | ₩83,430 | ₩82,620 | ₩83,353 | +0.89% | 1.3만 |
|---|
| 2025.10.22 | ₩83,148 | ₩83,148 | ₩82,003 | ₩82,437 | -0.86% | 7.1천 |
|---|
| 2025.10.21 | ₩83,135 | ₩83,523 | ₩82,907 | ₩83,456 | +0.39% | 1.2만 |
|---|
| 2025.10.20 | ₩82,183 | ₩83,142 | ₩82,183 | ₩83,028 | +1.03% | 9.6천 |
|---|
| 2025.10.17 | ₩81,165 | ₩81,808 | ₩81,165 | ₩81,800 | +0.78% | 5.2천 |
|---|
| 2025.10.16 | ₩82,331 | ₩82,785 | ₩81,326 | ₩81,607 | -0.88% | 1.2만 |
|---|
| 2025.10.15 | ₩82,023 | ₩82,492 | ₩81,714 | ₩82,009 | -0.02% | 9천 |
|---|
| 2025.10.14 | ₩81,071 | ₩82,056 | ₩80,616 | ₩81,450 | +0.47% | 1만 |
|---|
| 2025.10.13 | ₩81,433 | ₩82,130 | ₩81,433 | ₩82,023 | +0.72% | 1.2만 |
|---|
| 2025.10.10 | ₩83,497 | ₩83,751 | ₩80,629 | ₩80,656 | -3.40% | 1.3만 |
|---|