시장 데이터를 불러오는 중
전체 종목
iShares Technology Opportunities Active ETF 과거 주가
iShares Technology Opportunities Active ETF · TEK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Technology Opportunities Active ETF · TEK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,997 | ₩55,286 | ₩54,997 | ₩55,233 | +0.43% | 600 |
| 2026.10.08 | ₩55,681 | ₩55,681 | ₩54,313 | ₩54,675 | -1.81% | 2.6천 |
| 2026.10.07 | ₩55,735 | ₩56,078 | ₩55,628 | ₩56,078 | +0.62% | 2.8천 |
| 2026.10.06 | ₩56,714 | ₩56,835 | ₩56,544 | ₩56,544 | -0.30% | 1.5천 |
| 2026.10.05 | ₩56,325 | ₩56,439 | ₩56,303 | ₩56,303 | -0.04% | 1.4만 |
| 2026.10.02 | ₩56,043 | ₩56,043 | ₩55,688 | ₩55,909 | -0.24% | 1.3천 |
| 2026.10.01 | ₩54,488 | ₩54,608 | ₩54,367 | ₩54,608 | +0.22% | 2.4천 |
| 2026.09.30 | ₩54,474 | ₩54,501 | ₩54,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,380 |
| -0.17% |
| 1.4천 |
| 2026.09.29 | ₩54,421 | ₩54,421 | ₩54,025 | ₩54,273 | -0.27% | 3.2천 |
|---|
| 2026.09.28 | ₩54,045 | ₩54,045 | ₩53,468 | ₩53,857 | -0.35% | 4.4천 |
|---|
| 2026.09.25 | ₩54,595 | ₩54,689 | ₩54,482 | ₩54,482 | -0.21% | 1.4천 |
|---|
| 2026.09.24 | ₩53,549 | ₩54,139 | ₩53,549 | ₩54,139 | +1.10% | 2.5천 |
|---|
| 2026.09.23 | ₩54,300 | ₩54,454 | ₩53,958 | ₩54,152 | -0.27% | 2.1천 |
|---|
| 2026.09.22 | ₩54,890 | ₩54,890 | ₩54,890 | ₩54,890 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩53,308 | ₩54,354 | ₩53,308 | ₩54,354 | +1.96% | 2.7천 |
|---|
| 2026.09.18 | ₩52,074 | ₩52,583 | ₩52,074 | ₩52,583 | +0.98% | 900 |
|---|
| 2026.09.17 | ₩51,779 | ₩51,966 | ₩51,765 | ₩51,871 | +0.18% | 2.6천 |
|---|
| 2026.09.16 | ₩50,636 | ₩50,636 | ₩50,636 | ₩50,636 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩50,652 | ₩50,652 | ₩50,210 | ₩50,230 | -0.83% | 3.6천 |
|---|
| 2026.09.14 | ₩50,143 | ₩50,692 | ₩49,928 | ₩50,532 | +0.78% | 2.1천 |
|---|
| 2026.09.11 | ₩52,235 | ₩52,235 | ₩51,987 | ₩51,987 | -0.47% | 2.2천 |
|---|
| 2026.09.10 | ₩51,635 | ₩51,645 | ₩51,481 | ₩51,481 | -0.30% | 1.1천 |
|---|
| 2026.09.09 | ₩52,550 | ₩52,582 | ₩52,550 | ₩52,582 | +0.06% | 6천 |
|---|
| 2026.09.08 | ₩52,916 | ₩52,932 | ₩52,677 | ₩52,677 | -0.45% | 3천 |
|---|
| 2026.09.04 | ₩51,873 | ₩52,074 | ₩51,792 | ₩52,058 | +0.36% | 2.8천 |
|---|
| 2026.09.03 | ₩51,296 | ₩51,417 | ₩51,296 | ₩51,324 | +0.05% | 1.2천 |
|---|
| 2026.09.02 | ₩50,652 | ₩50,679 | ₩50,518 | ₩50,641 | -0.02% | 2천 |
|---|
| 2026.09.01 | ₩51,122 | ₩51,122 | ₩50,759 | ₩50,800 | -0.63% | 1.2만 |
|---|
| 2026.08.31 | ₩51,618 | ₩51,618 | ₩51,303 | ₩51,579 | -0.08% | 2.8천 |
|---|
| 2026.08.28 | ₩52,394 | ₩52,394 | ₩51,564 | ₩51,564 | -1.58% | 3천 |
|---|
| 2026.08.27 | ₩52,034 | ₩52,232 | ₩52,027 | ₩52,232 | +0.38% | 2.2천 |
|---|
| 2026.08.26 | ₩50,711 | ₩51,014 | ₩50,692 | ₩50,934 | +0.44% | 2.6천 |
|---|
| 2026.08.25 | ₩50,625 | ₩50,786 | ₩50,552 | ₩50,646 | +0.04% | 1.2천 |
|---|
| 2026.08.24 | ₩50,585 | ₩50,585 | ₩49,767 | ₩49,963 | -1.23% | 8.6천 |
|---|
| 2026.08.21 | ₩51,618 | ₩51,618 | ₩50,867 | ₩51,169 | -0.87% | 2.7천 |
|---|
| 2026.08.20 | ₩51,256 | ₩51,283 | ₩50,882 | ₩51,034 | -0.43% | 4.6천 |
|---|
| 2026.08.19 | ₩51,175 | ₩51,175 | ₩50,920 | ₩50,958 | -0.42% | 3천 |
|---|
| 2026.08.18 | ₩51,859 | ₩51,859 | ₩51,645 | ₩51,815 | -0.09% | 2.7천 |
|---|
| 2026.08.17 | ₩53,643 | ₩54,287 | ₩53,643 | ₩53,798 | +0.29% | 8.5천 |
|---|
| 2026.08.14 | ₩53,589 | ₩53,589 | ₩52,919 | ₩53,084 | -0.94% | 3.7천 |
|---|
| 2026.08.13 | ₩53,332 | ₩53,475 | ₩53,267 | ₩53,334 | +0.01% | 3천 |
|---|
| 2026.08.12 | ₩52,972 | ₩53,118 | ₩52,932 | ₩52,959 | -0.03% | 5.2천 |
|---|
| 2026.08.11 | ₩51,886 | ₩51,886 | ₩51,350 | ₩51,556 | -0.64% | 4.2천 |
|---|
| 2026.08.10 | ₩51,685 | ₩51,685 | ₩51,481 | ₩51,482 | -0.39% | 3.5천 |
|---|
| 2026.08.07 | ₩51,712 | ₩51,759 | ₩51,702 | ₩51,759 | +0.09% | 1.8천 |
|---|
| 2026.08.06 | ₩51,215 | ₩51,215 | ₩51,100 | ₩51,100 | -0.23% | 800 |
|---|
| 2026.08.05 | ₩51,895 | ₩52,261 | ₩51,576 | ₩51,576 | -0.62% | 7.3천 |
|---|
| 2026.08.04 | ₩51,537 | ₩52,396 | ₩51,537 | ₩52,288 | +1.46% | 8.6천 |
|---|
| 2026.08.03 | ₩48,359 | ₩49,821 | ₩48,359 | ₩49,779 | +2.94% | 5.4천 |
|---|
| 2026.07.31 | ₩49,083 | ₩49,137 | ₩48,191 | ₩48,859 | -0.46% | 1.6천 |
|---|
| 2026.07.30 | ₩47,930 | ₩48,332 | ₩47,930 | ₩48,236 | +0.64% | 1.8천 |
|---|
| 2026.07.29 | ₩45,596 | ₩46,736 | ₩44,899 | ₩44,899 | -1.53% | 4.2천 |
|---|
| 2026.07.28 | ₩46,267 | ₩47,005 | ₩45,885 | ₩46,829 | +1.21% | 7천 |
|---|
| 2026.07.27 | ₩49,740 | ₩49,740 | ₩47,729 | ₩48,358 | -2.78% | 3.1천 |
|---|
| 2026.07.24 | ₩50,223 | ₩50,223 | ₩48,956 | ₩49,177 | -2.08% | 5.3천 |
|---|
| 2026.07.23 | ₩50,934 | ₩51,160 | ₩50,490 | ₩50,907 | -0.05% | 4천 |
|---|
| 2026.07.22 | ₩51,088 | ₩51,831 | ₩51,088 | ₩51,497 | +0.80% | 8.7천 |
|---|
| 2026.07.21 | ₩51,001 | ₩51,725 | ₩50,920 | ₩51,725 | +1.42% | 5.6천 |
|---|
| 2026.07.20 | ₩49,941 | ₩50,223 | ₩49,573 | ₩49,573 | -0.74% | 5.8천 |
|---|
| 2026.07.17 | ₩48,332 | ₩50,129 | ₩47,849 | ₩49,457 | +2.33% | 2.4만 |
|---|
| 2026.07.16 | ₩50,329 | ₩50,974 | ₩50,156 | ₩50,263 | -0.13% | 3천 |
|---|
| 2026.07.15 | ₩52,972 | ₩52,972 | ₩50,994 | ₩52,138 | -1.57% | 1.1만 |
|---|
| 2026.07.14 | ₩52,436 | ₩52,959 | ₩52,436 | ₩52,810 | +0.71% | 3.4천 |
|---|
| 2026.07.13 | ₩52,047 | ₩52,047 | ₩51,175 | ₩51,363 | -1.31% | 6.7천 |
|---|
| 2026.07.10 | ₩53,120 | ₩53,824 | ₩53,120 | ₩53,676 | +1.05% | 1.5만 |
|---|
| 2026.07.09 | ₩53,696 | ₩54,105 | ₩53,696 | ₩53,967 | +0.50% | 2.1천 |
|---|
| 2026.07.08 | ₩51,202 | ₩52,551 | ₩51,202 | ₩52,551 | +2.63% | 1.3천 |
|---|
| 2026.07.07 | ₩52,221 | ₩52,422 | ₩51,470 | ₩51,855 | -0.70% | 4.2천 |
|---|
| 2026.07.06 | ₩54,287 | ₩54,716 | ₩54,207 | ₩54,207 | -0.15% | 2.6천 |
|---|
| 2026.07.02 | ₩55,091 | ₩55,091 | ₩52,355 | ₩52,607 | -4.51% | 5.7천 |
|---|
| 2026.07.01 | ₩55,118 | ₩55,554 | ₩54,671 | ₩54,671 | -0.81% | 3.3천 |
|---|
| 2026.06.30 | ₩56,003 | ₩57,197 | ₩56,003 | ₩57,155 | +2.06% | 4.8천 |
|---|
| 2026.06.29 | ₩53,509 | ₩55,338 | ₩53,482 | ₩55,338 | +3.42% | 2천 |
|---|
| 2026.06.26 | ₩53,576 | ₩54,273 | ₩53,515 | ₩54,103 | +0.98% | 3.4천 |
|---|
| 2026.06.25 | ₩56,647 | ₩56,647 | ₩54,930 | ₩55,256 | -2.46% | 4.2천 |
|---|
| 2026.06.24 | ₩54,742 | ₩54,783 | ₩53,643 | ₩54,288 | -0.83% | 3.5천 |
|---|
| 2026.06.23 | ₩54,461 | ₩55,252 | ₩54,434 | ₩54,434 | -0.05% | 3.7천 |
|---|
| 2026.06.22 | ₩58,806 | ₩58,806 | ₩57,840 | ₩57,974 | -1.41% | 4.2천 |
|---|
| 2026.06.18 | ₩57,478 | ₩57,946 | ₩57,371 | ₩57,946 | +0.81% | 8천 |
|---|
| 2026.06.17 | ₩56,218 | ₩56,472 | ₩55,394 | ₩55,394 | -1.46% | 1.3천 |
|---|
| 2026.06.16 | ₩56,627 | ₩57,130 | ₩55,300 | ₩55,300 | -2.34% | 9.1천 |
|---|
| 2026.06.15 | ₩56,043 | ₩56,674 | ₩55,976 | ₩56,662 | +1.10% | 6.4천 |
|---|
| 2026.06.12 | ₩53,750 | ₩54,067 | ₩53,750 | ₩54,067 | +0.59% | 300 |
|---|
| 2026.06.11 | ₩51,899 | ₩53,884 | ₩51,899 | ₩53,857 | +3.77% | 5.5천 |
|---|
| 2026.06.10 | ₩51,457 | ₩52,359 | ₩50,961 | ₩51,001 | -0.89% | 6.8천 |
|---|
| 2026.06.09 | ₩53,147 | ₩53,254 | ₩50,810 | ₩52,323 | -1.55% | 6.9천 |
|---|
| 2026.06.08 | ₩53,656 | ₩53,817 | ₩52,878 | ₩53,199 | -0.85% | 9.8천 |
|---|
| 2026.06.05 | ₩54,313 | ₩54,313 | ₩51,443 | ₩51,666 | -4.87% | 6.1천 |
|---|
| 2026.06.04 | ₩54,878 | ₩56,647 | ₩54,877 | ₩56,278 | +2.55% | 3.3천 |
|---|
| 2026.06.03 | ₩57,506 | ₩57,506 | ₩57,077 | ₩57,421 | -0.15% | 2.2천 |
|---|
| 2026.06.02 | ₩57,143 | ₩57,804 | ₩57,143 | ₩57,804 | +1.16% | 4.8천 |
|---|
| 2026.06.01 | ₩56,137 | ₩57,398 | ₩56,070 | ₩57,250 | +1.98% | 4.2천 |
|---|
| 2026.05.29 | ₩55,949 | ₩55,983 | ₩55,346 | ₩55,645 | -0.54% | 1.6만 |
|---|
| 2026.05.28 | ₩54,387 | ₩55,728 | ₩54,387 | ₩55,524 | +2.09% | 3.6천 |
|---|
| 2026.05.27 | ₩54,756 | ₩54,756 | ₩54,313 | ₩54,669 | -0.16% | 5천 |
|---|
| 2026.05.26 | ₩54,501 | ₩55,024 | ₩54,501 | ₩54,985 | +0.89% | 3.8천 |
|---|
| 2026.05.22 | ₩53,442 | ₩53,442 | ₩52,933 | ₩52,933 | -0.95% | 6천 |
|---|
| 2026.05.21 | ₩52,516 | ₩53,160 | ₩52,409 | ₩52,953 | +0.83% | 3.6천 |
|---|
| 2026.05.20 | ₩51,417 | ₩52,208 | ₩51,417 | ₩52,094 | +1.32% | 2.2천 |
|---|
| 2026.05.19 | ₩50,612 | ₩51,068 | ₩49,921 | ₩50,761 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩52,677 | ₩52,677 | ₩50,902 | ₩51,372 | -2.48% | 2.7천 |
|---|
| 2026.05.15 | ₩51,966 | ₩52,597 | ₩51,826 | ₩52,449 | +0.93% | 3.8천 |
|---|
| 2026.05.14 | ₩53,308 | ₩53,883 | ₩53,308 | ₩53,883 | +1.08% | 7.3천 |
|---|
| 2026.05.13 | ₩53,100 | ₩53,495 | ₩52,972 | ₩53,310 | +0.40% | 3.8천 |
|---|
| 2026.05.12 | ₩52,382 | ₩52,382 | ₩51,008 | ₩52,106 | -0.53% | 1.1만 |
|---|
| 2026.05.11 | ₩52,791 | ₩53,509 | ₩52,775 | ₩53,283 | +0.93% | 2.1천 |
|---|
| 2026.05.08 | ₩51,510 | ₩52,507 | ₩51,242 | ₩52,507 | +1.93% | 2.3천 |
|---|
| 2026.05.07 | ₩51,028 | ₩51,484 | ₩50,625 | ₩50,682 | -0.68% | 3.5천 |
|---|
| 2026.05.06 | ₩50,706 | ₩51,191 | ₩50,706 | ₩51,191 | +0.96% | 3.8천 |
|---|
| 2026.05.05 | ₩48,989 | ₩49,620 | ₩48,989 | ₩49,479 | +1.00% | 9.8천 |
|---|
| 2026.05.04 | ₩48,413 | ₩48,560 | ₩47,856 | ₩48,244 | -0.35% | 5.2천 |
|---|
| 2026.05.01 | ₩47,890 | ₩48,279 | ₩47,890 | ₩48,127 | +0.50% | 8.9천 |
|---|
| 2026.04.30 | ₩47,340 | ₩47,648 | ₩46,609 | ₩47,648 | +0.65% | 5.3천 |
|---|
| 2026.04.29 | ₩46,414 | ₩46,797 | ₩46,347 | ₩46,642 | +0.49% | 5.6천 |
|---|
| 2026.04.28 | ₩46,066 | ₩46,540 | ₩46,039 | ₩46,540 | +1.03% | 3.3천 |
|---|
| 2026.04.27 | ₩47,367 | ₩47,717 | ₩47,367 | ₩47,717 | +0.74% | 1.3천 |
|---|
| 2026.04.24 | ₩46,978 | ₩47,769 | ₩46,978 | ₩47,662 | +1.46% | 8.2천 |
|---|
| 2026.04.23 | ₩46,481 | ₩46,602 | ₩45,529 | ₩46,062 | -0.90% | 1.3만 |
|---|
| 2026.04.22 | ₩46,186 | ₩46,641 | ₩46,186 | ₩46,641 | +0.98% | 1.1천 |
|---|
| 2026.04.21 | ₩45,704 | ₩45,743 | ₩45,203 | ₩45,203 | -1.09% | 1.3만 |
|---|
| 2026.04.20 | ₩45,449 | ₩45,496 | ₩45,221 | ₩45,435 | -0.03% | 7.3천 |
|---|
| 2026.04.17 | ₩45,503 | ₩45,677 | ₩45,395 | ₩45,655 | +0.34% | 2천 |
|---|
| 2026.04.16 | ₩44,456 | ₩44,912 | ₩44,456 | ₩44,888 | +0.97% | 8.1천 |
|---|
| 2026.04.15 | ₩44,081 | ₩44,462 | ₩43,974 | ₩44,462 | +0.86% | 4.4천 |
|---|
| 2026.04.14 | ₩43,558 | ₩44,006 | ₩43,558 | ₩44,006 | +1.03% | 5.2천 |
|---|
| 2026.04.13 | ₩41,989 | ₩42,967 | ₩41,989 | ₩42,967 | +2.33% | 7.3천 |
|---|
| 2026.04.10 | ₩42,043 | ₩42,405 | ₩42,043 | ₩42,249 | +0.49% | 1.5천 |
|---|
| 2026.04.09 | ₩41,533 | ₩41,821 | ₩41,412 | ₩41,821 | +0.69% | 5.2천 |
|---|
| 2026.04.08 | ₩41,721 | ₩41,721 | ₩41,251 | ₩41,611 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩38,522 | ₩39,387 | ₩38,522 | ₩39,379 | +2.22% | 1.6만 |
|---|
| 2026.04.06 | ₩38,985 | ₩38,985 | ₩38,757 | ₩38,895 | -0.23% | 4.6천 |
|---|
| 2026.04.02 | ₩37,335 | ₩38,644 | ₩37,335 | ₩38,644 | +3.51% | 3.9천 |
|---|
| 2026.04.01 | ₩38,395 | ₩39,079 | ₩38,395 | ₩38,731 | +0.88% | 3.1천 |
|---|
| 2026.03.31 | ₩36,410 | ₩37,758 | ₩36,410 | ₩37,758 | +3.70% | 2.7천 |
|---|
| 2026.03.30 | ₩37,295 | ₩37,295 | ₩35,833 | ₩35,957 | -3.59% | 6천 |
|---|
| 2026.03.27 | ₩37,322 | ₩37,402 | ₩36,832 | ₩36,878 | -1.19% | 9.8천 |
|---|
| 2026.03.26 | ₩38,088 | ₩38,088 | ₩37,503 | ₩37,503 | -1.54% | 2.2천 |
|---|
| 2026.03.25 | ₩39,273 | ₩39,293 | ₩39,159 | ₩39,248 | -0.06% | 1.2천 |
|---|
| 2026.03.24 | ₩38,992 | ₩38,992 | ₩38,977 | ₩38,977 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩39,320 | ₩39,743 | ₩39,079 | ₩39,528 | +0.53% | 4.9천 |
|---|
| 2026.03.20 | ₩39,481 | ₩39,481 | ₩38,288 | ₩38,361 | -2.84% | 5.9천 |
|---|
| 2026.03.19 | ₩38,891 | ₩39,709 | ₩38,864 | ₩39,681 | +2.03% | 2.9만 |
|---|
| 2026.03.18 | ₩39,722 | ₩39,870 | ₩39,454 | ₩39,454 | -0.68% | 3천 |
|---|
| 2026.03.17 | ₩39,857 | ₩39,857 | ₩39,615 | ₩39,721 | -0.34% | 7.4천 |
|---|
| 2026.03.16 | ₩39,763 | ₩39,763 | ₩39,575 | ₩39,682 | -0.20% | 2.6천 |
|---|
| 2026.03.13 | ₩39,481 | ₩39,696 | ₩38,663 | ₩38,663 | -2.07% | 6.4천 |
|---|
| 2026.03.12 | ₩39,106 | ₩39,401 | ₩39,036 | ₩39,036 | -0.18% | 6.5천 |
|---|
| 2026.03.11 | ₩39,997 | ₩40,118 | ₩39,997 | ₩40,118 | +0.30% | 900 |
|---|
| 2026.03.10 | ₩40,321 | ₩40,326 | ₩39,822 | ₩39,822 | -1.24% | 1.9천 |
|---|
| 2026.03.09 | ₩38,247 | ₩39,773 | ₩38,247 | ₩39,773 | +3.99% | 5.7천 |
|---|
| 2026.03.06 | ₩38,998 | ₩39,307 | ₩38,707 | ₩38,707 | -0.75% | 1.4만 |
|---|
| 2026.03.05 | ₩39,655 | ₩39,709 | ₩39,119 | ₩39,659 | +0.01% | 9천 |
|---|
| 2026.03.04 | ₩39,548 | ₩40,219 | ₩39,548 | ₩39,929 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩38,958 | ₩39,421 | ₩38,616 | ₩39,132 | +0.45% | 8.3천 |
|---|
| 2026.03.02 | ₩39,602 | ₩40,648 | ₩39,602 | ₩40,601 | +2.52% | 3.2천 |
|---|
| 2026.02.27 | ₩40,420 | ₩40,701 | ₩40,366 | ₩40,558 | +0.34% | 1.8천 |
|---|
| 2026.02.26 | ₩41,667 | ₩41,667 | ₩40,473 | ₩40,999 | -1.60% | 5.9천 |
|---|
| 2026.02.25 | ₩41,766 | ₩41,888 | ₩41,640 | ₩41,801 | +0.08% | 1.9천 |
|---|
| 2026.02.24 | ₩40,956 | ₩41,104 | ₩40,936 | ₩41,011 | +0.13% | 3.5천 |
|---|
| 2026.02.23 | ₩40,205 | ₩40,219 | ₩39,910 | ₩40,138 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩40,581 | ₩41,017 | ₩40,581 | ₩40,854 | +0.67% | 1.5천 |
|---|
| 2026.02.19 | ₩40,152 | ₩40,581 | ₩40,152 | ₩40,476 | +0.81% | 2.5천 |
|---|
| 2026.02.18 | ₩40,420 | ₩40,903 | ₩40,420 | ₩40,681 | +0.65% | 400 |
|---|
| 2026.02.17 | ₩40,111 | ₩40,594 | ₩39,642 | ₩40,251 | +0.35% | 7.2천 |
|---|
| 2026.02.13 | ₩40,205 | ₩40,695 | ₩40,205 | ₩40,302 | +0.24% | 3.1천 |
|---|
| 2026.02.12 | ₩41,278 | ₩41,278 | ₩40,219 | ₩40,262 | -2.46% | 8천 |
|---|
| 2026.02.11 | ₩41,520 | ₩41,520 | ₩41,111 | ₩41,356 | -0.39% | 1.2만 |
|---|
| 2026.02.10 | ₩41,184 | ₩41,345 | ₩41,023 | ₩41,037 | -0.36% | 3.4천 |
|---|
| 2026.02.09 | ₩40,192 | ₩41,292 | ₩40,192 | ₩41,198 | +2.50% | 3.7천 |
|---|
| 2026.02.06 | ₩39,595 | ₩40,232 | ₩39,427 | ₩40,227 | +1.60% | 5천 |
|---|
| 2026.02.05 | ₩38,636 | ₩39,079 | ₩38,355 | ₩38,383 | -0.66% | 9.2천 |
|---|
| 2026.02.04 | ₩39,146 | ₩39,159 | ₩38,383 | ₩38,969 | -0.45% | 7.1천 |
|---|
| 2026.02.03 | ₩40,862 | ₩40,862 | ₩39,857 | ₩40,366 | -1.21% | 4.1만 |
|---|
| 2026.02.02 | ₩40,769 | ₩41,359 | ₩40,769 | ₩41,086 | +0.78% | 2.4천 |
|---|
| 2026.01.30 | ₩41,694 | ₩41,694 | ₩40,877 | ₩41,043 | -1.56% | 3.5천 |
|---|
| 2026.01.29 | ₩41,469 | ₩41,895 | ₩40,862 | ₩41,888 | +1.01% | 2.1만 |
|---|
| 2026.01.28 | ₩42,431 | ₩42,438 | ₩42,241 | ₩42,438 | +0.02% | 1.4천 |
|---|
| 2026.01.27 | ₩41,546 | ₩41,915 | ₩41,546 | ₩41,874 | +0.79% | 3.4천 |
|---|
| 2026.01.26 | ₩40,782 | ₩41,184 | ₩40,782 | ₩41,051 | +0.66% | 5.6천 |
|---|
| 2026.01.23 | ₩40,665 | ₩41,049 | ₩40,665 | ₩40,866 | +0.49% | 1.8천 |
|---|
| 2026.01.22 | ₩40,809 | ₩40,916 | ₩40,648 | ₩40,771 | -0.09% | 2.8천 |
|---|
| 2026.01.21 | ₩40,192 | ₩40,553 | ₩40,004 | ₩40,431 | +0.59% | 3.4천 |
|---|
| 2026.01.20 | ₩40,313 | ₩40,554 | ₩39,964 | ₩39,964 | -0.86% | 9.8천 |
|---|
| 2026.01.16 | ₩41,385 | ₩41,399 | ₩41,243 | ₩41,305 | -0.19% | 2.6만 |
|---|
| 2026.01.15 | ₩41,533 | ₩41,533 | ₩41,119 | ₩41,119 | -1.00% | 1.2천 |
|---|
| 2026.01.14 | ₩40,769 | ₩40,849 | ₩40,545 | ₩40,789 | +0.05% | 1.2천 |
|---|
| 2026.01.13 | ₩41,385 | ₩41,702 | ₩41,332 | ₩41,435 | +0.12% | 4.2천 |
|---|
| 2026.01.12 | ₩40,970 | ₩41,600 | ₩40,970 | ₩41,462 | +1.20% | 1.9만 |
|---|
| 2026.01.09 | ₩40,943 | ₩41,216 | ₩40,943 | ₩41,139 | +0.48% | 1.1천 |
|---|
| 2026.01.08 | ₩41,090 | ₩41,090 | ₩40,366 | ₩40,527 | -1.37% | 2.1천 |
|---|
| 2026.01.07 | ₩41,392 | ₩41,392 | ₩41,204 | ₩41,204 | -0.45% | 2.6천 |
|---|
| 2026.01.06 | ₩41,157 | ₩41,292 | ₩41,157 | ₩41,215 | +0.14% | 2.4천 |
|---|
| 2026.01.05 | ₩41,037 | ₩41,058 | ₩40,938 | ₩40,938 | -0.24% | 2천 |
|---|
| 2026.01.02 | ₩40,440 | ₩40,554 | ₩40,440 | ₩40,484 | +0.11% | 2.2천 |
|---|
| 2025.12.31 | ₩40,500 | ₩40,500 | ₩40,235 | ₩40,235 | -0.66% | 300 |
|---|
| 2025.12.30 | ₩40,503 | ₩40,701 | ₩40,503 | ₩40,586 | +0.21% | 2.6천 |
|---|
| 2025.12.29 | ₩40,539 | ₩40,608 | ₩40,433 | ₩40,594 | +0.14% | 1.7천 |
|---|
| 2025.12.26 | ₩40,782 | ₩40,943 | ₩40,782 | ₩40,849 | +0.16% | 700 |
|---|
| 2025.12.24 | ₩40,624 | ₩40,688 | ₩40,624 | ₩40,688 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩40,219 | ₩40,633 | ₩40,219 | ₩40,571 | +0.88% | 5천 |
|---|
| 2025.12.22 | ₩40,514 | ₩40,514 | ₩40,232 | ₩40,292 | -0.55% | 3.2천 |
|---|
| 2025.12.19 | ₩39,828 | ₩39,952 | ₩39,828 | ₩39,952 | +0.31% | 3.4천 |
|---|
| 2025.12.18 | ₩39,193 | ₩39,273 | ₩38,904 | ₩39,098 | -0.24% | 6.4천 |
|---|
| 2025.12.17 | ₩39,436 | ₩39,436 | ₩38,310 | ₩38,310 | -2.85% | 3.1천 |
|---|
| 2025.12.16 | ₩39,106 | ₩39,476 | ₩39,106 | ₩39,476 | +0.95% | 1.2천 |
|---|
| 2025.12.15 | ₩40,366 | ₩40,366 | ₩39,950 | ₩39,957 | -1.01% | 6.7천 |
|---|
| 2025.12.12 | ₩40,990 | ₩40,990 | ₩40,311 | ₩40,406 | -1.42% | 7.5천 |
|---|
| 2025.12.11 | ₩41,482 | ₩41,989 | ₩41,224 | ₩41,959 | +1.15% | 1만 |
|---|
| 2025.12.10 | ₩41,989 | ₩42,316 | ₩41,808 | ₩42,316 | +0.78% | 2.8천 |
|---|
| 2025.12.09 | ₩41,989 | ₩42,283 | ₩41,962 | ₩42,197 | +0.50% | 1.7천 |
|---|
| 2025.12.08 | ₩41,915 | ₩42,083 | ₩41,915 | ₩42,014 | +0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩41,908 | ₩42,016 | ₩41,672 | ₩41,782 | -0.30% | 5.1천 |
|---|
| 2025.12.04 | ₩41,318 | ₩41,513 | ₩41,305 | ₩41,481 | +0.39% | 2.4천 |
|---|
| 2025.12.03 | ₩41,144 | ₩41,520 | ₩41,131 | ₩41,474 | +0.80% | 3.5천 |
|---|
| 2025.12.02 | ₩41,621 | ₩41,621 | ₩41,251 | ₩41,277 | -0.83% | 1천 |
|---|
| 2025.12.01 | ₩40,755 | ₩41,144 | ₩40,701 | ₩40,919 | +0.40% | 6.1천 |
|---|
| 2025.11.28 | ₩41,144 | ₩41,238 | ₩41,042 | ₩41,238 | +0.23% | 6.9천 |
|---|
| 2025.11.26 | ₩40,795 | ₩41,064 | ₩40,795 | ₩40,983 | +0.46% | 2천 |
|---|
| 2025.11.25 | ₩39,830 | ₩40,406 | ₩39,159 | ₩40,325 | +1.24% | 4.2천 |
|---|
| 2025.11.24 | ₩39,655 | ₩40,298 | ₩39,655 | ₩40,298 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩38,891 | ₩39,399 | ₩38,060 | ₩38,855 | -0.09% | 1.1만 |
|---|
| 2025.11.20 | ₩41,442 | ₩41,442 | ₩39,166 | ₩39,173 | -5.48% | 5천 |
|---|
| 2025.11.19 | ₩39,977 | ₩40,782 | ₩39,977 | ₩40,362 | +0.96% | 4.8천 |
|---|
| 2025.11.18 | ₩40,138 | ₩40,232 | ₩39,602 | ₩39,965 | -0.43% | 5.1천 |
|---|
| 2025.11.17 | ₩40,691 | ₩41,023 | ₩40,326 | ₩40,553 | -0.34% | 4.2천 |
|---|
| 2025.11.14 | ₩39,843 | ₩41,305 | ₩39,843 | ₩41,056 | +3.04% | 3.8천 |
|---|
| 2025.11.13 | ₩41,493 | ₩41,493 | ₩40,695 | ₩40,936 | -1.34% | 6.1천 |
|---|
| 2025.11.12 | ₩42,535 | ₩42,535 | ₩42,124 | ₩42,268 | -0.63% | 3.3천 |
|---|
| 2025.11.11 | ₩42,700 | ₩42,700 | ₩42,150 | ₩42,482 | -0.51% | 4.5천 |
|---|
| 2025.11.10 | ₩42,760 | ₩42,956 | ₩42,760 | ₩42,956 | +0.46% | 2.3천 |
|---|
| 2025.11.07 | ₩41,131 | ₩41,725 | ₩41,090 | ₩41,725 | +1.44% | 1.8천 |
|---|
| 2025.11.06 | ₩41,969 | ₩42,230 | ₩41,910 | ₩42,061 | +0.22% | 4.7천 |
|---|
| 2025.11.05 | ₩42,780 | ₩43,410 | ₩42,780 | ₩43,093 | +0.73% | 1.8만 |
|---|
| 2025.11.04 | ₩43,933 | ₩43,933 | ₩43,031 | ₩43,031 | -2.05% | 3.9천 |
|---|
| 2025.11.03 | ₩44,765 | ₩44,765 | ₩44,410 | ₩44,410 | -0.79% | 3.7천 |
|---|
| 2025.10.31 | ₩44,926 | ₩44,926 | ₩44,368 | ₩44,368 | -1.24% | 4.7천 |
|---|
| 2025.10.30 | ₩44,939 | ₩44,939 | ₩44,218 | ₩44,282 | -1.46% | 1.4만 |
|---|
| 2025.10.29 | ₩45,248 | ₩45,355 | ₩44,939 | ₩45,275 | +0.06% | 5.2천 |
|---|
| 2025.10.28 | ₩44,415 | ₩44,697 | ₩44,231 | ₩44,585 | +0.38% | 3.6천 |
|---|
| 2025.10.27 | ₩43,746 | ₩44,003 | ₩43,746 | ₩44,003 | +0.59% | 5천 |
|---|
| 2025.10.24 | ₩43,048 | ₩43,142 | ₩42,968 | ₩43,081 | +0.07% | 1.2천 |
|---|
| 2025.10.23 | ₩42,275 | ₩42,512 | ₩42,190 | ₩42,393 | +0.28% | 1.3만 |
|---|
| 2025.10.22 | ₩42,106 | ₩42,106 | ₩41,320 | ₩41,766 | -0.81% | 7.4천 |
|---|
| 2025.10.21 | ₩42,383 | ₩42,418 | ₩42,257 | ₩42,355 | -0.07% | 5.1천 |
|---|
| 2025.10.20 | ₩42,391 | ₩42,626 | ₩42,311 | ₩42,515 | +0.29% | 4.6천 |
|---|
| 2025.10.17 | ₩41,694 | ₩42,039 | ₩41,593 | ₩42,039 | +0.83% | 800 |
|---|
| 2025.10.16 | ₩42,482 | ₩42,532 | ₩42,083 | ₩42,118 | -0.86% | 2.9천 |
|---|
| 2025.10.15 | ₩42,187 | ₩42,425 | ₩41,734 | ₩42,036 | -0.36% | 1.7천 |
|---|
| 2025.10.14 | ₩41,882 | ₩42,043 | ₩41,613 | ₩41,613 | -0.64% | 2천 |
|---|
| 2025.10.13 | ₩42,257 | ₩42,482 | ₩42,043 | ₩42,482 | +0.53% | 2.1천 |
|---|
| 2025.10.10 | ₩43,102 | ₩43,102 | ₩41,249 | ₩41,249 | -4.30% | 4.3천 |
|---|