시장 데이터를 불러오는 중
전체 종목
iShares Future Exponential Technologies ETF 과거 주가
iShares Future Exponential Technologies ETF · XT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Future Exponential Technologies ETF · XT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,362 | ₩114,100 | ₩113,362 | ₩114,097 | +0.65% | 4.5만 |
| 2026.10.08 | ₩113,094 | ₩113,094 | ₩111,926 | ₩112,564 | -0.47% | 6만 |
| 2026.10.07 | ₩113,791 | ₩114,033 | ₩113,375 | ₩113,869 | +0.07% | 5.9만 |
| 2026.10.06 | ₩114,596 | ₩115,173 | ₩114,529 | ₩114,707 | +0.10% | 9.6만 |
| 2026.10.05 | ₩113,053 | ₩114,160 | ₩113,053 | ₩113,992 | +0.83% | 7.5만 |
| 2026.10.02 | ₩113,080 | ₩113,563 | ₩112,833 | ₩113,107 | +0.02% | 4.8만 |
| 2026.10.01 | ₩112,061 | ₩112,061 | ₩111,323 | ₩111,818 | -0.22% | 4.6만 |
| 2026.09.30 | ₩112,450 | ₩112,696 | ₩111,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,886 |
| -0.50% |
| 4.6만 |
| 2026.09.29 | ₩112,396 | ₩112,396 | ₩111,658 | ₩112,120 | -0.25% | 7.3만 |
|---|
| 2026.09.28 | ₩111,953 | ₩112,758 | ₩111,584 | ₩112,283 | +0.29% | 9.3만 |
|---|
| 2026.09.25 | ₩112,584 | ₩112,792 | ₩112,101 | ₩112,696 | +0.10% | 7.2만 |
|---|
| 2026.09.24 | ₩111,779 | ₩112,678 | ₩111,618 | ₩112,356 | +0.52% | 5.3만 |
|---|
| 2026.09.23 | ₩112,839 | ₩112,839 | ₩112,007 | ₩112,450 | -0.34% | 4.6만 |
|---|
| 2026.09.22 | ₩112,503 | ₩113,254 | ₩112,356 | ₩113,254 | +0.67% | 17.3만 |
|---|
| 2026.09.21 | ₩111,296 | ₩112,785 | ₩110,880 | ₩112,637 | +1.21% | 5.2만 |
|---|
| 2026.09.18 | ₩110,417 | ₩110,437 | ₩109,793 | ₩110,343 | -0.07% | 4.2만 |
|---|
| 2026.09.17 | ₩109,793 | ₩110,464 | ₩109,793 | ₩110,142 | +0.32% | 4만 |
|---|
| 2026.09.16 | ₩109,337 | ₩109,780 | ₩108,163 | ₩108,724 | -0.56% | 5.5만 |
|---|
| 2026.09.15 | ₩108,868 | ₩109,149 | ₩108,626 | ₩108,834 | -0.03% | 10.3만 |
|---|
| 2026.09.14 | ₩108,224 | ₩109,579 | ₩108,103 | ₩108,988 | +0.71% | 6.1만 |
|---|
| 2026.09.11 | ₩109,082 | ₩109,230 | ₩108,751 | ₩108,948 | -0.12% | 6.1만 |
|---|
| 2026.09.10 | ₩108,210 | ₩108,589 | ₩107,982 | ₩108,016 | -0.18% | 6만 |
|---|
| 2026.09.09 | ₩109,096 | ₩109,465 | ₩108,921 | ₩108,975 | -0.11% | 5.9만 |
|---|
| 2026.09.08 | ₩109,780 | ₩109,780 | ₩109,263 | ₩109,310 | -0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩110,451 | ₩110,806 | ₩110,209 | ₩110,512 | +0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩110,075 | ₩110,977 | ₩109,715 | ₩110,934 | +0.78% | 6.1만 |
|---|
| 2026.09.02 | ₩109,444 | ₩109,785 | ₩109,136 | ₩109,659 | +0.20% | 4.8만 |
|---|
| 2026.09.01 | ₩110,236 | ₩110,236 | ₩109,294 | ₩109,503 | -0.66% | 10.3만 |
|---|
| 2026.08.31 | ₩110,571 | ₩111,048 | ₩110,545 | ₩111,010 | +0.40% | 6.3만 |
|---|
| 2026.08.28 | ₩111,886 | ₩111,886 | ₩110,545 | ₩110,896 | -0.88% | 4.6만 |
|---|
| 2026.08.27 | ₩111,095 | ₩112,101 | ₩111,095 | ₩111,991 | +0.81% | 4.8만 |
|---|
| 2026.08.26 | ₩110,155 | ₩110,732 | ₩110,035 | ₩110,268 | +0.10% | 7.2만 |
|---|
| 2026.08.25 | ₩110,746 | ₩110,880 | ₩110,397 | ₩110,746 | 0.00% | 6.5만 |
|---|
| 2026.08.24 | ₩110,759 | ₩110,759 | ₩109,740 | ₩110,125 | -0.57% | 5.2만 |
|---|
| 2026.08.21 | ₩110,571 | ₩111,604 | ₩110,571 | ₩111,215 | +0.58% | 6.3만 |
|---|
| 2026.08.20 | ₩110,960 | ₩111,014 | ₩109,995 | ₩110,088 | -0.79% | 4.4만 |
|---|
| 2026.08.19 | ₩111,430 | ₩111,631 | ₩110,974 | ₩111,430 | 0.00% | 6.4만 |
|---|
| 2026.08.18 | ₩110,545 | ₩110,880 | ₩109,954 | ₩110,263 | -0.25% | 5.4만 |
|---|
| 2026.08.17 | ₩111,873 | ₩112,175 | ₩111,500 | ₩111,604 | -0.24% | 7.5만 |
|---|
| 2026.08.14 | ₩112,302 | ₩112,302 | ₩111,498 | ₩111,725 | -0.51% | 6.9만 |
|---|
| 2026.08.13 | ₩112,074 | ₩112,543 | ₩111,967 | ₩112,342 | +0.24% | 6.8만 |
|---|
| 2026.08.12 | ₩112,302 | ₩112,302 | ₩111,497 | ₩111,618 | -0.61% | 5.5만 |
|---|
| 2026.08.11 | ₩111,886 | ₩112,020 | ₩111,081 | ₩111,309 | -0.52% | 8.6만 |
|---|
| 2026.08.10 | ₩111,135 | ₩111,881 | ₩111,135 | ₩111,645 | +0.46% | 8.1만 |
|---|
| 2026.08.07 | ₩110,799 | ₩111,202 | ₩110,524 | ₩111,135 | +0.30% | 4.5만 |
|---|
| 2026.08.06 | ₩109,337 | ₩110,062 | ₩109,321 | ₩109,592 | +0.23% | 5만 |
|---|
| 2026.08.05 | ₩110,974 | ₩111,242 | ₩109,860 | ₩109,954 | -0.92% | 14.8만 |
|---|
| 2026.08.04 | ₩108,693 | ₩110,397 | ₩108,693 | ₩110,164 | +1.35% | 10.9만 |
|---|
| 2026.08.03 | ₩106,802 | ₩107,915 | ₩106,547 | ₩107,754 | +0.89% | 5.7만 |
|---|
| 2026.07.31 | ₩107,070 | ₩107,332 | ₩105,527 | ₩106,748 | -0.30% | 6.2만 |
|---|
| 2026.07.30 | ₩104,655 | ₩106,184 | ₩104,655 | ₩106,037 | +1.32% | 7.6만 |
|---|
| 2026.07.29 | ₩105,353 | ₩105,702 | ₩103,528 | ₩103,595 | -1.67% | 13.7만 |
|---|
| 2026.07.28 | ₩105,178 | ₩106,010 | ₩104,905 | ₩105,487 | +0.29% | 12.2만 |
|---|
| 2026.07.27 | ₩106,721 | ₩106,822 | ₩105,380 | ₩105,836 | -0.83% | 11.5만 |
|---|
| 2026.07.24 | ₩106,386 | ₩106,419 | ₩105,420 | ₩105,636 | -0.70% | 6.8만 |
|---|
| 2026.07.23 | ₩106,198 | ₩106,681 | ₩105,836 | ₩106,349 | +0.14% | 5만 |
|---|
| 2026.07.22 | ₩107,902 | ₩108,197 | ₩107,660 | ₩107,873 | -0.03% | 3.9만 |
|---|
| 2026.07.21 | ₩107,727 | ₩108,244 | ₩107,446 | ₩108,130 | +0.37% | 8만 |
|---|
| 2026.07.20 | ₩107,915 | ₩108,331 | ₩106,802 | ₩106,855 | -0.98% | 5.1만 |
|---|
| 2026.07.17 | ₩106,480 | ₩108,197 | ₩106,480 | ₩107,378 | +0.84% | 11.2만 |
|---|
| 2026.07.16 | ₩108,626 | ₩109,029 | ₩107,996 | ₩108,344 | -0.26% | 12.2만 |
|---|
| 2026.07.15 | ₩110,115 | ₩110,196 | ₩108,801 | ₩109,498 | -0.56% | 8.3만 |
|---|
| 2026.07.14 | ₩109,458 | ₩109,914 | ₩109,163 | ₩109,579 | +0.11% | 7.3만 |
|---|
| 2026.07.13 | ₩109,485 | ₩109,485 | ₩108,613 | ₩108,760 | -0.66% | 5.3만 |
|---|
| 2026.07.10 | ₩110,813 | ₩110,853 | ₩109,968 | ₩110,545 | -0.24% | 5.7만 |
|---|
| 2026.07.09 | ₩110,035 | ₩111,081 | ₩110,035 | ₩110,867 | +0.76% | 5.7만 |
|---|
| 2026.07.08 | ₩109,163 | ₩109,793 | ₩108,720 | ₩109,673 | +0.47% | 6.6만 |
|---|
| 2026.07.07 | ₩110,934 | ₩110,934 | ₩109,780 | ₩110,062 | -0.79% | 9.7만 |
|---|
| 2026.07.06 | ₩110,786 | ₩111,886 | ₩110,786 | ₩111,658 | +0.79% | 6.2만 |
|---|
| 2026.07.02 | ₩110,974 | ₩111,946 | ₩109,525 | ₩110,330 | -0.58% | 8만 |
|---|
| 2026.07.01 | ₩110,545 | ₩111,188 | ₩110,290 | ₩110,558 | +0.01% | 8.7만 |
|---|
| 2026.06.30 | ₩109,834 | ₩111,041 | ₩109,834 | ₩110,853 | +0.93% | 6.7만 |
|---|
| 2026.06.29 | ₩108,398 | ₩109,780 | ₩107,882 | ₩109,713 | +1.21% | 7.4만 |
|---|
| 2026.06.26 | ₩106,963 | ₩108,358 | ₩106,802 | ₩107,325 | +0.34% | 11만 |
|---|
| 2026.06.25 | ₩108,827 | ₩109,022 | ₩108,110 | ₩108,371 | -0.42% | 6.4만 |
|---|
| 2026.06.24 | ₩107,633 | ₩108,304 | ₩106,922 | ₩107,340 | -0.27% | 7.6만 |
|---|
| 2026.06.23 | ₩108,183 | ₩108,747 | ₩107,633 | ₩107,794 | -0.36% | 9.6만 |
|---|
| 2026.06.22 | ₩110,893 | ₩111,685 | ₩110,597 | ₩110,947 | +0.05% | 8.8만 |
|---|
| 2026.06.18 | ₩110,196 | ₩110,504 | ₩109,351 | ₩110,357 | +0.15% | 13만 |
|---|
| 2026.06.17 | ₩109,726 | ₩110,122 | ₩108,385 | ₩108,438 | -1.17% | 27.8만 |
|---|
| 2026.06.16 | ₩110,357 | ₩110,692 | ₩109,230 | ₩109,232 | -1.02% | 7.2만 |
|---|
| 2026.06.15 | ₩110,102 | ₩110,732 | ₩110,035 | ₩110,382 | +0.25% | 8.6만 |
|---|
| 2026.06.12 | ₩108,465 | ₩109,055 | ₩107,660 | ₩108,693 | +0.21% | 8만 |
|---|
| 2026.06.11 | ₩106,064 | ₩108,868 | ₩105,983 | ₩108,586 | +2.38% | 8.9만 |
|---|
| 2026.06.10 | ₩106,547 | ₩107,486 | ₩105,125 | ₩105,178 | -1.28% | 10.5만 |
|---|
| 2026.06.09 | ₩109,337 | ₩109,753 | ₩105,205 | ₩107,915 | -1.30% | 9.6만 |
|---|
| 2026.06.08 | ₩109,029 | ₩109,270 | ₩108,224 | ₩108,277 | -0.69% | 9.5만 |
|---|
| 2026.06.05 | ₩111,028 | ₩111,028 | ₩107,285 | ₩107,674 | -3.02% | 10.7만 |
|---|
| 2026.06.04 | ₩111,417 | ₩112,731 | ₩111,376 | ₩112,523 | +0.99% | 9만 |
|---|
| 2026.06.03 | ₩112,570 | ₩112,802 | ₩111,685 | ₩112,463 | -0.10% | 10.3만 |
|---|
| 2026.06.02 | ₩112,409 | ₩113,000 | ₩112,183 | ₩113,000 | +0.53% | 18.5만 |
|---|
| 2026.06.01 | ₩112,114 | ₩112,758 | ₩111,349 | ₩112,342 | +0.20% | 10.2만 |
|---|
| 2026.05.29 | ₩112,382 | ₩112,664 | ₩111,973 | ₩112,450 | +0.06% | 14.6만 |
|---|
| 2026.05.28 | ₩110,813 | ₩112,044 | ₩110,451 | ₩111,886 | +0.97% | 7만 |
|---|
| 2026.05.27 | ₩110,867 | ₩111,009 | ₩109,927 | ₩110,263 | -0.54% | 20.1만 |
|---|
| 2026.05.26 | ₩110,410 | ₩111,028 | ₩110,410 | ₩110,974 | +0.51% | 9.9만 |
|---|
| 2026.05.22 | ₩108,250 | ₩109,163 | ₩108,250 | ₩108,640 | +0.36% | 7만 |
|---|
| 2026.05.21 | ₩106,667 | ₩107,794 | ₩106,453 | ₩107,378 | +0.67% | 7.3만 |
|---|
| 2026.05.20 | ₩105,755 | ₩106,932 | ₩105,621 | ₩106,932 | +1.11% | 6.7만 |
|---|
| 2026.05.19 | ₩105,098 | ₩106,097 | ₩104,890 | ₩105,416 | +0.30% | 10.7만 |
|---|
| 2026.05.18 | ₩106,614 | ₩106,712 | ₩105,178 | ₩106,131 | -0.45% | 13.6만 |
|---|
| 2026.05.15 | ₩106,708 | ₩106,896 | ₩106,044 | ₩106,144 | -0.53% | 13.9만 |
|---|
| 2026.05.14 | ₩107,942 | ₩108,653 | ₩107,902 | ₩108,358 | +0.39% | 12.4만 |
|---|
| 2026.05.13 | ₩106,547 | ₩107,814 | ₩106,387 | ₩107,727 | +1.11% | 8.1만 |
|---|
| 2026.05.12 | ₩105,849 | ₩106,037 | ₩104,809 | ₩105,903 | +0.05% | 16.8만 |
|---|
| 2026.05.11 | ₩105,702 | ₩106,788 | ₩105,702 | ₩106,721 | +0.96% | 11.6만 |
|---|
| 2026.05.08 | ₩105,514 | ₩106,077 | ₩105,366 | ₩106,077 | +0.53% | 4.2만 |
|---|
| 2026.05.07 | ₩105,836 | ₩105,916 | ₩104,481 | ₩104,803 | -0.98% | 209.2만 |
|---|
| 2026.05.06 | ₩104,387 | ₩105,634 | ₩104,186 | ₩105,567 | +1.13% | 9.5만 |
|---|
| 2026.05.05 | ₩103,475 | ₩104,011 | ₩103,370 | ₩103,783 | +0.30% | 6만 |
|---|
| 2026.05.04 | ₩102,831 | ₩103,340 | ₩102,227 | ₩102,737 | -0.09% | 6.7만 |
|---|
| 2026.05.01 | ₩102,589 | ₩103,246 | ₩102,515 | ₩102,832 | +0.24% | 9.1만 |
|---|
| 2026.04.30 | ₩101,650 | ₩102,683 | ₩101,375 | ₩102,645 | +0.98% | 6.7만 |
|---|
| 2026.04.29 | ₩100,791 | ₩100,791 | ₩100,282 | ₩100,562 | -0.23% | 4.6만 |
|---|
| 2026.04.28 | ₩100,617 | ₩101,019 | ₩100,295 | ₩100,528 | -0.09% | 5.2만 |
|---|
| 2026.04.27 | ₩101,784 | ₩101,784 | ₩101,234 | ₩101,590 | -0.19% | 5.3만 |
|---|
| 2026.04.24 | ₩101,811 | ₩102,026 | ₩101,127 | ₩101,945 | +0.13% | 10.2만 |
|---|
| 2026.04.23 | ₩101,127 | ₩102,093 | ₩100,429 | ₩101,261 | +0.13% | 8만 |
|---|
| 2026.04.22 | ₩100,523 | ₩100,939 | ₩100,429 | ₩100,912 | +0.39% | 7.1만 |
|---|
| 2026.04.21 | ₩100,537 | ₩100,583 | ₩99,477 | ₩99,530 | -1.00% | 7.6만 |
|---|
| 2026.04.20 | ₩100,389 | ₩100,523 | ₩100,000 | ₩100,389 | 0.00% | 9.7만 |
|---|
| 2026.04.17 | ₩100,040 | ₩100,778 | ₩100,040 | ₩100,510 | +0.47% | 9.5만 |
|---|
| 2026.04.16 | ₩98,658 | ₩98,960 | ₩98,202 | ₩98,882 | +0.23% | 10.5만 |
|---|
| 2026.04.15 | ₩97,907 | ₩98,288 | ₩97,573 | ₩98,202 | +0.30% | 6.8만 |
|---|
| 2026.04.14 | ₩96,847 | ₩97,773 | ₩96,820 | ₩97,679 | +0.86% | 8만 |
|---|
| 2026.04.13 | ₩94,889 | ₩96,364 | ₩94,889 | ₩96,337 | +1.53% | 6.1만 |
|---|
| 2026.04.10 | ₩95,948 | ₩96,029 | ₩95,130 | ₩95,211 | -0.77% | 13.2만 |
|---|
| 2026.04.09 | ₩95,130 | ₩95,816 | ₩94,655 | ₩95,532 | +0.42% | 7.5만 |
|---|
| 2026.04.08 | ₩95,747 | ₩95,747 | ₩94,982 | ₩95,412 | -0.35% | 7.2만 |
|---|
| 2026.04.07 | ₩91,857 | ₩92,581 | ₩91,146 | ₩92,581 | +0.79% | 6.1만 |
|---|
| 2026.04.06 | ₩92,326 | ₩92,729 | ₩92,018 | ₩92,425 | +0.11% | 7.8만 |
|---|
| 2026.04.02 | ₩90,703 | ₩92,729 | ₩90,689 | ₩92,125 | +1.57% | 6.5만 |
|---|
| 2026.04.01 | ₩92,514 | ₩93,299 | ₩92,387 | ₩92,707 | +0.21% | 7.3만 |
|---|
| 2026.03.31 | ₩89,375 | ₩91,447 | ₩89,375 | ₩91,426 | +2.30% | 10.6만 |
|---|
| 2026.03.30 | ₩89,469 | ₩89,556 | ₩87,832 | ₩88,240 | -1.37% | 15.9만 |
|---|
| 2026.03.27 | ₩89,469 | ₩89,603 | ₩88,275 | ₩88,342 | -1.26% | 8.4만 |
|---|
| 2026.03.26 | ₩90,931 | ₩91,521 | ₩89,992 | ₩90,064 | -0.95% | 6.1만 |
|---|
| 2026.03.25 | ₩92,326 | ₩92,527 | ₩91,803 | ₩91,991 | -0.36% | 3.1만 |
|---|
| 2026.03.24 | ₩90,542 | ₩91,441 | ₩90,408 | ₩91,052 | +0.56% | 7.4만 |
|---|
| 2026.03.23 | ₩91,696 | ₩92,501 | ₩91,206 | ₩91,494 | -0.22% | 7.1만 |
|---|
| 2026.03.20 | ₩91,951 | ₩91,951 | ₩89,683 | ₩90,193 | -1.91% | 8.3만 |
|---|
| 2026.03.19 | ₩91,414 | ₩92,715 | ₩91,414 | ₩92,286 | +0.95% | 7.5만 |
|---|
| 2026.03.18 | ₩93,587 | ₩93,587 | ₩92,499 | ₩92,499 | -1.16% | 11.3만 |
|---|
| 2026.03.17 | ₩94,379 | ₩94,620 | ₩93,963 | ₩94,063 | -0.33% | 5.9만 |
|---|
| 2026.03.16 | ₩93,762 | ₩94,151 | ₩93,601 | ₩93,920 | +0.17% | 4.8만 |
|---|
| 2026.03.13 | ₩93,788 | ₩94,305 | ₩92,588 | ₩92,718 | -1.14% | 5.1만 |
|---|
| 2026.03.12 | ₩94,164 | ₩94,187 | ₩93,198 | ₩93,234 | -0.99% | 6.7만 |
|---|
| 2026.03.11 | ₩94,795 | ₩95,103 | ₩94,426 | ₩94,855 | +0.06% | 12.8만 |
|---|
| 2026.03.10 | ₩95,103 | ₩95,908 | ₩94,656 | ₩94,784 | -0.34% | 9.1만 |
|---|
| 2026.03.09 | ₩92,662 | ₩94,982 | ₩92,333 | ₩94,741 | +2.24% | 8.8만 |
|---|
| 2026.03.06 | ₩93,198 | ₩94,097 | ₩93,114 | ₩93,520 | +0.35% | 6.1만 |
|---|
| 2026.03.05 | ₩94,929 | ₩95,479 | ₩93,802 | ₩94,634 | -0.31% | 4.9만 |
|---|
| 2026.03.04 | ₩95,117 | ₩96,190 | ₩94,969 | ₩95,922 | +0.85% | 18.3만 |
|---|
| 2026.03.03 | ₩93,923 | ₩94,966 | ₩92,903 | ₩94,580 | +0.70% | 18.1만 |
|---|
| 2026.03.02 | ₩95,693 | ₩96,928 | ₩95,693 | ₩96,606 | +0.95% | 34.3만 |
|---|
| 2026.02.27 | ₩96,418 | ₩97,344 | ₩96,418 | ₩97,277 | +0.89% | 8.3만 |
|---|
| 2026.02.26 | ₩97,988 | ₩97,988 | ₩96,445 | ₩97,236 | -0.77% | 7.4만 |
|---|
| 2026.02.25 | ₩97,719 | ₩98,175 | ₩97,679 | ₩98,079 | +0.37% | 6만 |
|---|
| 2026.02.24 | ₩96,525 | ₩97,424 | ₩96,525 | ₩97,209 | +0.71% | 7만 |
|---|
| 2026.02.23 | ₩96,780 | ₩97,129 | ₩96,069 | ₩96,364 | -0.43% | 7만 |
|---|
| 2026.02.20 | ₩96,364 | ₩97,505 | ₩96,364 | ₩97,142 | +0.81% | 5.7만 |
|---|
| 2026.02.19 | ₩96,726 | ₩96,995 | ₩96,337 | ₩96,912 | +0.19% | 5.9만 |
|---|
| 2026.02.18 | ₩97,330 | ₩97,717 | ₩96,901 | ₩97,223 | -0.11% | 7.5만 |
|---|
| 2026.02.17 | ₩96,485 | ₩97,223 | ₩95,908 | ₩96,847 | +0.38% | 23.8만 |
|---|
| 2026.02.13 | ₩96,056 | ₩97,146 | ₩95,887 | ₩96,756 | +0.73% | 4.8만 |
|---|
| 2026.02.12 | ₩97,317 | ₩97,519 | ₩95,962 | ₩96,066 | -1.28% | 7.6만 |
|---|
| 2026.02.11 | ₩97,652 | ₩97,652 | ₩96,820 | ₩97,491 | -0.16% | 5.5만 |
|---|
| 2026.02.10 | ₩97,075 | ₩97,391 | ₩96,713 | ₩96,802 | -0.28% | 9만 |
|---|
| 2026.02.09 | ₩96,096 | ₩97,183 | ₩96,096 | ₩96,901 | +0.84% | 7.1만 |
|---|
| 2026.02.06 | ₩95,023 | ₩96,284 | ₩94,882 | ₩96,222 | +1.26% | 11.5만 |
|---|
| 2026.02.05 | ₩94,580 | ₩95,761 | ₩93,842 | ₩93,936 | -0.68% | 8.9만 |
|---|
| 2026.02.04 | ₩96,270 | ₩96,364 | ₩94,781 | ₩95,479 | -0.82% | 80.6만 |
|---|
| 2026.02.03 | ₩97,357 | ₩97,397 | ₩95,264 | ₩96,062 | -1.33% | 7.9만 |
|---|
| 2026.02.02 | ₩96,659 | ₩97,746 | ₩96,659 | ₩97,464 | +0.83% | 5.9만 |
|---|
| 2026.01.30 | ₩97,531 | ₩98,095 | ₩96,794 | ₩97,102 | -0.44% | 12.5만 |
|---|
| 2026.01.29 | ₩98,511 | ₩98,685 | ₩96,714 | ₩97,934 | -0.59% | 6.8만 |
|---|
| 2026.01.28 | ₩98,739 | ₩98,792 | ₩98,363 | ₩98,538 | -0.20% | 34.4만 |
|---|
| 2026.01.27 | ₩98,108 | ₩98,699 | ₩98,075 | ₩98,450 | +0.35% | 9.9만 |
|---|
| 2026.01.26 | ₩97,236 | ₩97,894 | ₩97,228 | ₩97,624 | +0.40% | 5.6만 |
|---|
| 2026.01.23 | ₩97,129 | ₩97,503 | ₩97,001 | ₩97,209 | +0.08% | 6.8만 |
|---|
| 2026.01.22 | ₩97,022 | ₩97,223 | ₩96,671 | ₩97,035 | +0.01% | 7.9만 |
|---|
| 2026.01.21 | ₩95,197 | ₩96,539 | ₩94,996 | ₩96,056 | +0.90% | 9.7만 |
|---|
| 2026.01.20 | ₩95,023 | ₩95,720 | ₩94,728 | ₩94,875 | -0.16% | 14.2만 |
|---|
| 2026.01.16 | ₩96,887 | ₩96,981 | ₩96,435 | ₩96,633 | -0.26% | 6.4만 |
|---|
| 2026.01.15 | ₩97,263 | ₩97,263 | ₩96,431 | ₩96,439 | -0.85% | 5.4만 |
|---|
| 2026.01.14 | ₩96,512 | ₩96,928 | ₩96,203 | ₩96,819 | +0.32% | 5.1만 |
|---|
| 2026.01.13 | ₩97,129 | ₩97,330 | ₩96,618 | ₩96,945 | -0.19% | 6.5만 |
|---|
| 2026.01.12 | ₩96,633 | ₩97,384 | ₩96,633 | ₩97,250 | +0.64% | 11.2만 |
|---|
| 2026.01.09 | ₩96,431 | ₩97,038 | ₩96,431 | ₩96,851 | +0.44% | 5.6만 |
|---|
| 2026.01.08 | ₩96,619 | ₩96,807 | ₩95,948 | ₩96,176 | -0.46% | 7.7만 |
|---|
| 2026.01.07 | ₩96,498 | ₩97,228 | ₩96,498 | ₩96,820 | +0.33% | 7.8만 |
|---|
| 2026.01.06 | ₩95,331 | ₩96,525 | ₩95,331 | ₩96,445 | +1.17% | 6.9만 |
|---|
| 2026.01.05 | ₩94,862 | ₩95,170 | ₩94,801 | ₩94,969 | +0.11% | 6.4만 |
|---|
| 2026.01.02 | ₩94,553 | ₩94,620 | ₩93,695 | ₩94,191 | -0.38% | 5.1만 |
|---|
| 2025.12.31 | ₩94,392 | ₩94,392 | ₩93,520 | ₩93,560 | -0.88% | 9.8만 |
|---|
| 2025.12.30 | ₩94,526 | ₩94,647 | ₩94,338 | ₩94,338 | -0.20% | 12.9만 |
|---|
| 2025.12.29 | ₩94,352 | ₩94,614 | ₩94,258 | ₩94,392 | +0.04% | 8.7만 |
|---|
| 2025.12.26 | ₩95,009 | ₩95,090 | ₩94,808 | ₩94,984 | -0.03% | 9.6만 |
|---|
| 2025.12.24 | ₩94,607 | ₩94,929 | ₩94,607 | ₩94,867 | +0.28% | 5.7만 |
|---|
| 2025.12.23 | ₩94,379 | ₩94,647 | ₩94,191 | ₩94,620 | +0.26% | 10.4만 |
|---|
| 2025.12.22 | ₩94,017 | ₩94,446 | ₩93,990 | ₩94,365 | +0.37% | 54.3만 |
|---|
| 2025.12.19 | ₩93,091 | ₩93,949 | ₩93,091 | ₩93,641 | +0.59% | 28.9만 |
|---|
| 2025.12.18 | ₩92,796 | ₩93,158 | ₩92,474 | ₩92,648 | -0.16% | 26만 |
|---|
| 2025.12.17 | ₩93,077 | ₩93,212 | ₩91,524 | ₩91,548 | -1.64% | 15.2만 |
|---|
| 2025.12.16 | ₩92,836 | ₩93,225 | ₩90,610 | ₩92,809 | -0.03% | 11.4만 |
|---|
| 2025.12.15 | ₩101,060 | ₩101,100 | ₩100,402 | ₩100,425 | -0.63% | 5.2만 |
|---|
| 2025.12.12 | ₩101,744 | ₩101,878 | ₩100,154 | ₩100,590 | -1.13% | 6.2만 |
|---|
| 2025.12.11 | ₩101,476 | ₩101,972 | ₩101,395 | ₩101,905 | +0.42% | 5.6만 |
|---|
| 2025.12.10 | ₩100,885 | ₩102,346 | ₩100,885 | ₩102,086 | +1.19% | 8.1만 |
|---|
| 2025.12.09 | ₩100,845 | ₩101,193 | ₩100,791 | ₩100,842 | -0.00% | 4.4만 |
|---|
| 2025.12.08 | ₩101,382 | ₩101,422 | ₩100,738 | ₩101,006 | -0.37% | 6.5만 |
|---|
| 2025.12.05 | ₩101,019 | ₩101,462 | ₩100,927 | ₩101,048 | +0.03% | 5.5만 |
|---|
| 2025.12.04 | ₩100,738 | ₩100,752 | ₩100,335 | ₩100,573 | -0.16% | 7.1만 |
|---|
| 2025.12.03 | ₩99,477 | ₩100,469 | ₩99,450 | ₩100,456 | +0.98% | 5.9만 |
|---|
| 2025.12.02 | ₩99,544 | ₩99,852 | ₩99,216 | ₩99,651 | +0.11% | 5.3만 |
|---|
| 2025.12.01 | ₩98,994 | ₩99,537 | ₩98,964 | ₩98,988 | -0.01% | 8.6만 |
|---|
| 2025.11.28 | ₩99,222 | ₩99,852 | ₩99,222 | ₩99,852 | +0.64% | 3.1만 |
|---|
| 2025.11.26 | ₩98,551 | ₩99,128 | ₩98,511 | ₩98,921 | +0.38% | 6.6만 |
|---|
| 2025.11.25 | ₩96,887 | ₩98,189 | ₩96,391 | ₩98,135 | +1.29% | 6.9만 |
|---|
| 2025.11.24 | ₩95,895 | ₩97,022 | ₩95,895 | ₩96,925 | +1.07% | 6.9만 |
|---|
| 2025.11.21 | ₩94,634 | ₩96,015 | ₩93,909 | ₩95,429 | +0.84% | 8.4만 |
|---|
| 2025.11.20 | ₩98,216 | ₩98,927 | ₩94,647 | ₩94,701 | -3.58% | 8.4만 |
|---|
| 2025.11.19 | ₩96,794 | ₩97,572 | ₩96,170 | ₩96,928 | +0.14% | 9.6만 |
|---|
| 2025.11.18 | ₩96,820 | ₩97,611 | ₩96,217 | ₩97,015 | +0.20% | 33.2만 |
|---|
| 2025.11.17 | ₩98,524 | ₩99,169 | ₩97,598 | ₩97,926 | -0.61% | 7.7만 |
|---|
| 2025.11.14 | ₩97,585 | ₩99,646 | ₩97,370 | ₩98,886 | +1.33% | 7.5만 |
|---|
| 2025.11.13 | ₩100,429 | ₩100,683 | ₩98,897 | ₩99,047 | -1.38% | 10.3만 |
|---|
| 2025.11.12 | ₩101,046 | ₩101,156 | ₩100,630 | ₩100,794 | -0.25% | 8.6만 |
|---|
| 2025.11.11 | ₩100,322 | ₩100,885 | ₩100,270 | ₩100,724 | +0.40% | 7.2만 |
|---|
| 2025.11.10 | ₩99,825 | ₩100,651 | ₩99,624 | ₩100,537 | +0.71% | 12.3만 |
|---|
| 2025.11.07 | ₩97,920 | ₩98,699 | ₩96,976 | ₩98,636 | +0.73% | 9.9만 |
|---|
| 2025.11.06 | ₩100,027 | ₩100,114 | ₩98,457 | ₩98,904 | -1.12% | 12.1만 |
|---|
| 2025.11.05 | ₩99,141 | ₩100,550 | ₩99,141 | ₩100,201 | +1.07% | 7만 |
|---|
| 2025.11.04 | ₩99,664 | ₩100,339 | ₩99,074 | ₩99,088 | -0.58% | 11.4만 |
|---|
| 2025.11.03 | ₩101,328 | ₩101,476 | ₩100,617 | ₩101,246 | -0.08% | 9.5만 |
|---|
| 2025.10.31 | ₩100,523 | ₩101,053 | ₩100,176 | ₩100,872 | +0.35% | 6.3만 |
|---|
| 2025.10.30 | ₩100,215 | ₩100,791 | ₩100,067 | ₩100,099 | -0.12% | 11.3만 |
|---|
| 2025.10.29 | ₩101,690 | ₩101,690 | ₩100,443 | ₩100,918 | -0.76% | 7.9만 |
|---|
| 2025.10.28 | ₩101,180 | ₩101,315 | ₩100,865 | ₩101,113 | -0.07% | 8.8만 |
|---|
| 2025.10.27 | ₩100,993 | ₩101,268 | ₩100,873 | ₩101,207 | +0.21% | 9.3만 |
|---|
| 2025.10.24 | ₩100,349 | ₩100,456 | ₩100,121 | ₩100,215 | -0.13% | 7.7만 |
|---|
| 2025.10.23 | ₩97,974 | ₩99,410 | ₩97,947 | ₩99,329 | +1.38% | 7.7만 |
|---|
| 2025.10.22 | ₩98,873 | ₩99,037 | ₩97,545 | ₩98,216 | -0.66% | 28.1만 |
|---|
| 2025.10.21 | ₩98,994 | ₩99,423 | ₩98,658 | ₩99,061 | +0.07% | 15.8만 |
|---|
| 2025.10.20 | ₩98,403 | ₩99,235 | ₩98,403 | ₩99,137 | +0.75% | 3.8만 |
|---|
| 2025.10.17 | ₩97,075 | ₩98,068 | ₩97,075 | ₩97,892 | +0.84% | 10.7만 |
|---|
| 2025.10.16 | ₩98,377 | ₩98,776 | ₩97,424 | ₩97,754 | -0.63% | 14.9만 |
|---|
| 2025.10.15 | ₩97,934 | ₩98,344 | ₩96,995 | ₩97,920 | -0.01% | 6.5만 |
|---|
| 2025.10.14 | ₩96,418 | ₩97,706 | ₩96,041 | ₩97,075 | +0.68% | 4.8만 |
|---|
| 2025.10.13 | ₩97,330 | ₩97,954 | ₩97,144 | ₩97,788 | +0.47% | 7.5만 |
|---|
| 2025.10.10 | ₩99,343 | ₩99,372 | ₩95,863 | ₩95,868 | -3.50% | 18.4만 |
|---|