시장 데이터를 불러오는 중
전체 종목
iShares Biotechnology ETF 과거 주가
iShares Biotechnology ETF · IBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Biotechnology ETF · IBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩269,588 | ₩277,285 | ₩268,891 | ₩276,882 | +2.71% | 245.5만 |
| 2026.10.08 | ₩269,387 | ₩270,486 | ₩263,983 | ₩268,824 | -0.21% | 361.5만 |
| 2026.10.07 | ₩270,647 | ₩275,971 | ₩269,682 | ₩272,659 | +0.74% | 147.7만 |
| 2026.10.06 | ₩280,717 | ₩281,911 | ₩270,165 | ₩272,337 | -2.99% | 244.3만 |
| 2026.10.05 | ₩275,273 | ₩279,712 | ₩273,262 | ₩278,854 | +1.30% | 154.9만 |
| 2026.10.02 | ₩277,365 | ₩277,553 | ₩273,731 | ₩275,273 | -0.75% | 209만 |
| 2026.10.01 | ₩281,710 | ₩283,909 | ₩276,011 | ₩276,172 | -1.97% | 154.7만 |
| 2026.09.30 | ₩282,782 | ₩285,102 | ₩281,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,300 |
| -0.17% |
| 193.9만 |
| 2026.09.29 | ₩282,461 | ₩284,619 | ₩279,202 | ₩282,984 | +0.19% | 162.1만 |
|---|
| 2026.09.28 | ₩279,484 | ₩283,694 | ₩278,612 | ₩282,541 | +1.09% | 81.1만 |
|---|
| 2026.09.25 | ₩281,254 | ₩281,924 | ₩278,398 | ₩281,281 | +0.01% | 127.7만 |
|---|
| 2026.09.24 | ₩276,225 | ₩280,945 | ₩275,729 | ₩280,583 | +1.58% | 159.5만 |
|---|
| 2026.09.23 | ₩283,238 | ₩284,043 | ₩275,769 | ₩277,030 | -2.19% | 183.7만 |
|---|
| 2026.09.22 | ₩278,559 | ₩283,788 | ₩277,834 | ₩282,675 | +1.48% | 152.2만 |
|---|
| 2026.09.21 | ₩275,837 | ₩279,028 | ₩273,865 | ₩277,781 | +0.70% | 172만 |
|---|
| 2026.09.18 | ₩277,620 | ₩278,210 | ₩273,879 | ₩274,295 | -1.20% | 135.5만 |
|---|
| 2026.09.17 | ₩275,247 | ₩278,264 | ₩274,630 | ₩277,660 | +0.88% | 131.3만 |
|---|
| 2026.09.16 | ₩271,519 | ₩273,758 | ₩269,494 | ₩271,398 | -0.04% | 109.9만 |
|---|
| 2026.09.15 | ₩273,302 | ₩273,785 | ₩268,877 | ₩270,862 | -0.89% | 191.7만 |
|---|
| 2026.09.14 | ₩273,141 | ₩275,823 | ₩271,626 | ₩274,348 | +0.44% | 133만 |
|---|
| 2026.09.11 | ₩273,463 | ₩275,300 | ₩271,867 | ₩272,109 | -0.50% | 228.6만 |
|---|
| 2026.09.10 | ₩272,994 | ₩274,429 | ₩270,755 | ₩271,720 | -0.47% | 189.4만 |
|---|
| 2026.09.09 | ₩276,990 | ₩278,706 | ₩275,153 | ₩275,542 | -0.52% | 111.5만 |
|---|
| 2026.09.08 | ₩280,302 | ₩280,798 | ₩275,193 | ₩278,009 | -0.82% | 180.4만 |
|---|
| 2026.09.04 | ₩283,708 | ₩285,920 | ₩283,171 | ₩284,164 | +0.16% | 71만 |
|---|
| 2026.09.03 | ₩287,891 | ₩288,213 | ₩283,587 | ₩286,698 | -0.41% | 161.4만 |
|---|
| 2026.09.02 | ₩284,190 | ₩288,709 | ₩282,621 | ₩286,684 | +0.88% | 163.4만 |
|---|
| 2026.09.01 | ₩279,899 | ₩283,252 | ₩279,537 | ₩282,689 | +1.00% | 156.7만 |
|---|
| 2026.08.31 | ₩277,888 | ₩281,374 | ₩276,239 | ₩280,315 | +0.87% | 122.2만 |
|---|
| 2026.08.28 | ₩285,746 | ₩286,805 | ₩279,631 | ₩280,181 | -1.95% | 142.1만 |
|---|
| 2026.08.27 | ₩286,778 | ₩288,991 | ₩286,014 | ₩288,025 | +0.43% | 127.2만 |
|---|
| 2026.08.26 | ₩288,870 | ₩289,728 | ₩286,993 | ₩288,602 | -0.09% | 139.1만 |
|---|
| 2026.08.25 | ₩286,148 | ₩291,136 | ₩285,907 | ₩290,171 | +1.41% | 146.6만 |
|---|
| 2026.08.24 | ₩285,209 | ₩286,229 | ₩281,710 | ₩284,981 | -0.08% | 124.3만 |
|---|
| 2026.08.21 | ₩283,667 | ₩289,111 | ₩283,010 | ₩286,363 | +0.95% | 268.1만 |
|---|
| 2026.08.20 | ₩285,786 | ₩287,409 | ₩282,005 | ₩282,702 | -1.08% | 278.6만 |
|---|
| 2026.08.19 | ₩282,125 | ₩291,056 | ₩281,281 | ₩290,922 | +3.12% | 240.2만 |
|---|
| 2026.08.18 | ₩270,768 | ₩273,637 | ₩269,910 | ₩272,954 | +0.81% | 153.5만 |
|---|
| 2026.08.17 | ₩265,887 | ₩270,862 | ₩265,485 | ₩270,768 | +1.84% | 110.5만 |
|---|
| 2026.08.14 | ₩265,699 | ₩265,874 | ₩262,374 | ₩265,847 | +0.06% | 58.3만 |
|---|
| 2026.08.13 | ₩269,816 | ₩270,486 | ₩266,477 | ₩266,759 | -1.13% | 129.8만 |
|---|
| 2026.08.12 | ₩267,027 | ₩270,272 | ₩265,592 | ₩269,145 | +0.79% | 178만 |
|---|
| 2026.08.11 | ₩268,287 | ₩269,870 | ₩267,040 | ₩267,831 | -0.17% | 164.8만 |
|---|
| 2026.08.10 | ₩265,860 | ₩268,837 | ₩265,378 | ₩268,207 | +0.88% | 190만 |
|---|
| 2026.08.07 | ₩263,018 | ₩265,337 | ₩261,100 | ₩265,109 | +0.80% | 152.6만 |
|---|
| 2026.08.06 | ₩259,732 | ₩261,569 | ₩256,581 | ₩258,753 | -0.38% | 199.8만 |
|---|
| 2026.08.05 | ₩257,292 | ₩260,309 | ₩255,938 | ₩257,185 | -0.04% | 115.5만 |
|---|
| 2026.08.04 | ₩251,298 | ₩255,039 | ₩249,448 | ₩254,972 | +1.46% | 114.6만 |
|---|
| 2026.08.03 | ₩250,024 | ₩250,882 | ₩247,061 | ₩249,287 | -0.29% | 136.1만 |
|---|
| 2026.07.31 | ₩253,618 | ₩253,819 | ₩247,772 | ₩249,957 | -1.44% | 161만 |
|---|
| 2026.07.30 | ₩250,064 | ₩255,012 | ₩249,072 | ₩254,717 | +1.86% | 184.7만 |
|---|
| 2026.07.29 | ₩255,307 | ₩256,675 | ₩252,532 | ₩252,800 | -0.98% | 138.1만 |
|---|
| 2026.07.28 | ₩254,811 | ₩256,018 | ₩253,189 | ₩255,468 | +0.26% | 106만 |
|---|
| 2026.07.27 | ₩253,712 | ₩256,608 | ₩252,478 | ₩252,532 | -0.47% | 93.3만 |
|---|
| 2026.07.24 | ₩254,731 | ₩255,294 | ₩252,022 | ₩252,277 | -0.96% | 169.5만 |
|---|
| 2026.07.23 | ₩249,716 | ₩254,127 | ₩248,415 | ₩253,403 | +1.48% | 129.1만 |
|---|
| 2026.07.22 | ₩252,572 | ₩254,503 | ₩250,748 | ₩250,748 | -0.72% | 81.7만 |
|---|
| 2026.07.21 | ₩249,729 | ₩253,953 | ₩248,858 | ₩253,846 | +1.65% | 124.6만 |
|---|
| 2026.07.20 | ₩254,503 | ₩256,353 | ₩250,038 | ₩250,118 | -1.72% | 154.1만 |
|---|
| 2026.07.17 | ₩251,620 | ₩256,621 | ₩250,949 | ₩254,449 | +1.12% | 214.6만 |
|---|
| 2026.07.16 | ₩254,168 | ₩256,072 | ₩252,626 | ₩254,114 | -0.02% | 121.4만 |
|---|
| 2026.07.15 | ₩252,424 | ₩255,039 | ₩250,534 | ₩254,637 | +0.88% | 117.4만 |
|---|
| 2026.07.14 | ₩254,168 | ₩254,422 | ₩251,499 | ₩252,988 | -0.46% | 120.7만 |
|---|
| 2026.07.13 | ₩256,340 | ₩256,340 | ₩251,969 | ₩254,168 | -0.85% | 194.1만 |
|---|
| 2026.07.10 | ₩264,144 | ₩264,774 | ₩255,602 | ₩257,533 | -2.50% | 297.5만 |
|---|
| 2026.07.09 | ₩264,653 | ₩266,906 | ₩263,259 | ₩264,613 | -0.02% | 136만 |
|---|
| 2026.07.08 | ₩264,077 | ₩265,243 | ₩260,671 | ₩263,272 | -0.30% | 196.2만 |
|---|
| 2026.07.07 | ₩265,217 | ₩266,450 | ₩261,931 | ₩265,807 | +0.22% | 262.7만 |
|---|
| 2026.07.06 | ₩262,414 | ₩262,843 | ₩258,298 | ₩261,891 | -0.20% | 164.9만 |
|---|
| 2026.07.02 | ₩256,916 | ₩262,803 | ₩256,005 | ₩262,414 | +2.14% | 221.3만 |
|---|
| 2026.07.01 | ₩255,549 | ₩256,219 | ₩254,074 | ₩254,932 | -0.24% | 166.3만 |
|---|
| 2026.06.30 | ₩255,374 | ₩256,313 | ₩253,846 | ₩255,026 | -0.14% | 183.9만 |
|---|
| 2026.06.29 | ₩252,626 | ₩254,570 | ₩250,815 | ₩254,489 | +0.74% | 176.7만 |
|---|
| 2026.06.26 | ₩246,484 | ₩253,014 | ₩246,069 | ₩251,231 | +1.93% | 211.5만 |
|---|
| 2026.06.25 | ₩244,272 | ₩250,494 | ₩244,044 | ₩246,283 | +0.82% | 196.8만 |
|---|
| 2026.06.24 | ₩239,029 | ₩245,438 | ₩239,029 | ₩243,414 | +1.83% | 259.2만 |
|---|
| 2026.06.23 | ₩236,481 | ₩241,295 | ₩236,052 | ₩238,801 | +0.98% | 162.1만 |
|---|
| 2026.06.22 | ₩235,569 | ₩237,943 | ₩234,617 | ₩237,339 | +0.75% | 201.8만 |
|---|
| 2026.06.18 | ₩234,416 | ₩236,776 | ₩230,353 | ₩232,834 | -0.67% | 99.9만 |
|---|
| 2026.06.17 | ₩230,219 | ₩235,717 | ₩229,629 | ₩232,566 | +1.02% | 121.5만 |
|---|
| 2026.06.16 | ₩230,715 | ₩231,775 | ₩228,302 | ₩229,884 | -0.36% | 102.9만 |
|---|
| 2026.06.15 | ₩229,482 | ₩231,345 | ₩228,610 | ₩230,863 | +0.60% | 90.5만 |
|---|
| 2026.06.12 | ₩228,918 | ₩231,010 | ₩227,926 | ₩228,838 | -0.04% | 170.7만 |
|---|
| 2026.06.11 | ₩223,568 | ₩229,683 | ₩222,723 | ₩228,610 | +2.26% | 154.9만 |
|---|
| 2026.06.10 | ₩226,183 | ₩229,039 | ₩222,428 | ₩222,496 | -1.63% | 127.2만 |
|---|
| 2026.06.09 | ₩225,405 | ₩228,328 | ₩222,737 | ₩227,095 | +0.75% | 235.8만 |
|---|
| 2026.06.08 | ₩226,921 | ₩228,328 | ₩223,086 | ₩223,823 | -1.37% | 99.6만 |
|---|
| 2026.06.05 | ₩229,428 | ₩231,010 | ₩225,566 | ₩225,861 | -1.55% | 148.3만 |
|---|
| 2026.06.04 | ₩227,081 | ₩231,225 | ₩226,465 | ₩229,870 | +1.23% | 147만 |
|---|
| 2026.06.03 | ₩219,398 | ₩224,762 | ₩219,063 | ₩224,601 | +2.37% | 101.9만 |
|---|
| 2026.06.02 | ₩224,145 | ₩225,003 | ₩219,774 | ₩220,270 | -1.73% | 196.5만 |
|---|
| 2026.06.01 | ₩229,133 | ₩230,072 | ₩225,727 | ₩227,108 | -0.88% | 136.6만 |
|---|
| 2026.05.29 | ₩231,185 | ₩231,855 | ₩230,005 | ₩230,876 | -0.13% | 140.7만 |
|---|
| 2026.05.28 | ₩227,618 | ₩231,573 | ₩226,934 | ₩230,957 | +1.47% | 127.9만 |
|---|
| 2026.05.27 | ₩227,242 | ₩230,045 | ₩226,907 | ₩227,792 | +0.24% | 82.3만 |
|---|
| 2026.05.26 | ₩227,618 | ₩228,288 | ₩226,036 | ₩227,175 | -0.19% | 97.8만 |
|---|
| 2026.05.22 | ₩226,719 | ₩229,200 | ₩226,156 | ₩226,331 | -0.17% | 98.4만 |
|---|
| 2026.05.21 | ₩223,381 | ₩227,497 | ₩222,187 | ₩226,693 | +1.48% | 246.7만 |
|---|
| 2026.05.20 | ₩221,356 | ₩225,204 | ₩221,356 | ₩225,151 | +1.71% | 181.8만 |
|---|
| 2026.05.19 | ₩219,116 | ₩221,704 | ₩217,333 | ₩220,162 | +0.48% | 205.5만 |
|---|
| 2026.05.18 | ₩222,563 | ₩223,099 | ₩218,714 | ₩219,948 | -1.17% | 200.7만 |
|---|
| 2026.05.15 | ₩228,851 | ₩228,999 | ₩223,555 | ₩223,702 | -2.25% | 211.5만 |
|---|
| 2026.05.14 | ₩231,587 | ₩232,512 | ₩228,422 | ₩229,736 | -0.80% | 159.6만 |
|---|
| 2026.05.13 | ₩230,581 | ₩231,962 | ₩228,784 | ₩231,506 | +0.40% | 77.5만 |
|---|
| 2026.05.12 | ₩227,966 | ₩231,708 | ₩227,886 | ₩231,010 | +1.34% | 96.3만 |
|---|
| 2026.05.11 | ₩228,047 | ₩232,391 | ₩227,095 | ₩227,953 | -0.04% | 145.7만 |
|---|
| 2026.05.08 | ₩227,350 | ₩229,401 | ₩226,371 | ₩227,873 | +0.23% | 226.8만 |
|---|
| 2026.05.07 | ₩231,748 | ₩232,579 | ₩226,357 | ₩228,087 | -1.58% | 139.1만 |
|---|
| 2026.05.06 | ₩229,669 | ₩233,652 | ₩229,441 | ₩233,142 | +1.51% | 134.3만 |
|---|
| 2026.05.05 | ₩229,683 | ₩231,547 | ₩226,290 | ₩228,409 | -0.55% | 103.6만 |
|---|
| 2026.05.04 | ₩223,354 | ₩228,302 | ₩223,300 | ₩228,168 | +2.16% | 74.6만 |
|---|
| 2026.05.01 | ₩225,231 | ₩225,419 | ₩222,589 | ₩224,292 | -0.42% | 120만 |
|---|
| 2026.04.30 | ₩222,898 | ₩226,760 | ₩222,563 | ₩226,196 | +1.48% | 151.6만 |
|---|
| 2026.04.29 | ₩222,951 | ₩223,823 | ₩219,934 | ₩221,758 | -0.54% | 176.4만 |
|---|
| 2026.04.28 | ₩226,867 | ₩228,999 | ₩224,614 | ₩225,016 | -0.82% | 97.1만 |
|---|
| 2026.04.27 | ₩227,108 | ₩230,648 | ₩226,357 | ₩226,639 | -0.21% | 120.9만 |
|---|
| 2026.04.24 | ₩230,139 | ₩230,139 | ₩225,875 | ₩227,658 | -1.08% | 148.6만 |
|---|
| 2026.04.23 | ₩233,545 | ₩234,255 | ₩228,637 | ₩230,005 | -1.52% | 164.9만 |
|---|
| 2026.04.22 | ₩234,430 | ₩235,341 | ₩232,686 | ₩233,799 | -0.27% | 131.7만 |
|---|
| 2026.04.21 | ₩235,703 | ₩235,703 | ₩232,230 | ₩233,303 | -1.02% | 157.1만 |
|---|
| 2026.04.20 | ₩236,307 | ₩237,058 | ₩235,046 | ₩235,677 | -0.27% | 119.7만 |
|---|
| 2026.04.17 | ₩236,441 | ₩237,795 | ₩235,328 | ₩236,883 | +0.19% | 125.6만 |
|---|
| 2026.04.16 | ₩235,368 | ₩236,065 | ₩232,566 | ₩233,478 | -0.80% | 128.2만 |
|---|
| 2026.04.15 | ₩236,468 | ₩237,822 | ₩233,893 | ₩235,985 | -0.20% | 181.6만 |
|---|
| 2026.04.14 | ₩231,694 | ₩236,226 | ₩231,560 | ₩235,797 | +1.77% | 98.7만 |
|---|
| 2026.04.13 | ₩228,436 | ₩232,458 | ₩228,087 | ₩230,890 | +1.07% | 141.2만 |
|---|
| 2026.04.10 | ₩231,292 | ₩232,566 | ₩226,022 | ₩227,108 | -1.81% | 113.1만 |
|---|
| 2026.04.09 | ₩229,844 | ₩231,466 | ₩228,395 | ₩230,849 | +0.44% | 79.6만 |
|---|
| 2026.04.08 | ₩231,131 | ₩231,372 | ₩228,315 | ₩230,447 | -0.30% | 127.5만 |
|---|
| 2026.04.07 | ₩225,285 | ₩226,277 | ₩222,402 | ₩225,942 | +0.29% | 79.3만 |
|---|
| 2026.04.06 | ₩226,934 | ₩228,422 | ₩225,955 | ₩226,384 | -0.24% | 164.3만 |
|---|
| 2026.04.02 | ₩224,869 | ₩229,415 | ₩224,118 | ₩227,189 | +1.03% | 154.4만 |
|---|
| 2026.04.01 | ₩227,618 | ₩230,688 | ₩227,578 | ₩228,127 | +0.22% | 221.1만 |
|---|
| 2026.03.31 | ₩220,390 | ₩226,773 | ₩220,082 | ₩226,411 | +2.73% | 220.2만 |
|---|
| 2026.03.30 | ₩216,944 | ₩218,500 | ₩215,295 | ₩217,038 | +0.04% | 149.8만 |
|---|
| 2026.03.27 | ₩221,503 | ₩221,704 | ₩214,906 | ₩215,094 | -2.89% | 111.4만 |
|---|
| 2026.03.26 | ₩220,176 | ₩223,903 | ₩219,934 | ₩221,597 | +0.65% | 178.1만 |
|---|
| 2026.03.25 | ₩219,519 | ₩223,595 | ₩218,902 | ₩222,254 | +1.25% | 203만 |
|---|
| 2026.03.24 | ₩216,341 | ₩217,735 | ₩214,115 | ₩216,743 | +0.19% | 142.5만 |
|---|
| 2026.03.23 | ₩219,532 | ₩221,664 | ₩217,454 | ₩218,151 | -0.63% | 208.5만 |
|---|
| 2026.03.20 | ₩219,331 | ₩221,731 | ₩216,113 | ₩216,756 | -1.17% | 252.9만 |
|---|
| 2026.03.19 | ₩218,433 | ₩221,825 | ₩217,910 | ₩220,524 | +0.96% | 134.6만 |
|---|
| 2026.03.18 | ₩223,676 | ₩223,676 | ₩219,103 | ₩219,613 | -1.82% | 171.9만 |
|---|
| 2026.03.17 | ₩224,802 | ₩225,808 | ₩223,877 | ₩224,158 | -0.29% | 157.1만 |
|---|
| 2026.03.16 | ₩223,112 | ₩226,344 | ₩223,112 | ₩224,118 | +0.45% | 119.9만 |
|---|
| 2026.03.13 | ₩224,896 | ₩226,612 | ₩220,954 | ₩221,932 | -1.32% | 187.7만 |
|---|
| 2026.03.12 | ₩227,645 | ₩227,645 | ₩222,643 | ₩222,898 | -2.09% | 260.1만 |
|---|
| 2026.03.11 | ₩230,581 | ₩231,533 | ₩228,516 | ₩229,120 | -0.63% | 112.1만 |
|---|
| 2026.03.10 | ₩230,796 | ₩233,397 | ₩229,710 | ₩230,997 | +0.09% | 123.6만 |
|---|
| 2026.03.09 | ₩223,421 | ₩229,951 | ₩223,327 | ₩229,683 | +2.80% | 223.5만 |
|---|
| 2026.03.06 | ₩223,233 | ₩225,231 | ₩221,664 | ₩224,681 | +0.65% | 188.3만 |
|---|
| 2026.03.05 | ₩230,152 | ₩230,152 | ₩224,426 | ₩226,170 | -1.73% | 221만 |
|---|
| 2026.03.04 | ₩229,964 | ₩232,646 | ₩227,658 | ₩231,935 | +0.86% | 152.6만 |
|---|
| 2026.03.03 | ₩228,436 | ₩230,165 | ₩225,606 | ₩228,087 | -0.15% | 253.1만 |
|---|
| 2026.03.02 | ₩231,855 | ₩234,309 | ₩230,434 | ₩233,209 | +0.58% | 170.9만 |
|---|
| 2026.02.27 | ₩232,163 | ₩235,556 | ₩230,849 | ₩235,154 | +1.29% | 138.6만 |
|---|
| 2026.02.26 | ₩234,778 | ₩234,778 | ₩229,160 | ₩233,156 | -0.69% | 125.1만 |
|---|
| 2026.02.25 | ₩237,004 | ₩239,069 | ₩234,456 | ₩235,060 | -0.82% | 158.1만 |
|---|
| 2026.02.24 | ₩234,443 | ₩237,125 | ₩233,893 | ₩236,481 | +0.87% | 136.5만 |
|---|
| 2026.02.23 | ₩233,142 | ₩237,058 | ₩232,914 | ₩234,792 | +0.71% | 280.4만 |
|---|
| 2026.02.20 | ₩233,384 | ₩234,792 | ₩231,305 | ₩233,840 | +0.20% | 134.3만 |
|---|
| 2026.02.19 | ₩233,236 | ₩234,952 | ₩230,165 | ₩234,698 | +0.63% | 159.8만 |
|---|
| 2026.02.18 | ₩233,183 | ₩235,046 | ₩232,070 | ₩234,336 | +0.49% | 141.3만 |
|---|
| 2026.02.17 | ₩231,292 | ₩234,456 | ₩231,158 | ₩233,343 | +0.89% | 193.1만 |
|---|
| 2026.02.13 | ₩229,790 | ₩234,684 | ₩229,026 | ₩231,305 | +0.66% | 157만 |
|---|
| 2026.02.12 | ₩231,305 | ₩232,070 | ₩227,658 | ₩228,811 | -1.08% | 170.2만 |
|---|
| 2026.02.11 | ₩230,246 | ₩231,734 | ₩227,443 | ₩231,573 | +0.58% | 262.4만 |
|---|
| 2026.02.10 | ₩233,598 | ₩233,920 | ₩230,648 | ₩230,715 | -1.23% | 165.8만 |
|---|
| 2026.02.09 | ₩234,684 | ₩234,684 | ₩232,123 | ₩233,813 | -0.37% | 157만 |
|---|
| 2026.02.06 | ₩230,353 | ₩234,872 | ₩229,522 | ₩234,631 | +1.86% | 248.6만 |
|---|
| 2026.02.05 | ₩232,767 | ₩236,374 | ₩227,511 | ₩228,007 | -2.05% | 284.9만 |
|---|
| 2026.02.04 | ₩234,926 | ₩235,502 | ₩231,278 | ₩233,384 | -0.66% | 297.8만 |
|---|
| 2026.02.03 | ₩233,424 | ₩237,152 | ₩231,587 | ₩233,048 | -0.16% | 366.5만 |
|---|
| 2026.02.02 | ₩229,991 | ₩233,692 | ₩229,575 | ₩233,504 | +1.53% | 158.5만 |
|---|
| 2026.01.30 | ₩232,298 | ₩234,979 | ₩229,991 | ₩231,211 | -0.47% | 199.1만 |
|---|
| 2026.01.29 | ₩233,638 | ₩234,805 | ₩232,217 | ₩233,652 | +0.01% | 104.2만 |
|---|
| 2026.01.28 | ₩237,420 | ₩237,420 | ₩232,928 | ₩233,357 | -1.71% | 159.5만 |
|---|
| 2026.01.27 | ₩236,226 | ₩239,324 | ₩235,918 | ₩237,205 | +0.41% | 100만 |
|---|
| 2026.01.26 | ₩233,786 | ₩236,548 | ₩232,472 | ₩235,797 | +0.86% | 104.5만 |
|---|
| 2026.01.23 | ₩237,916 | ₩238,519 | ₩234,282 | ₩235,100 | -1.18% | 165.1만 |
|---|
| 2026.01.22 | ₩235,180 | ₩239,672 | ₩233,987 | ₩238,197 | +1.28% | 188.2만 |
|---|
| 2026.01.21 | ₩228,798 | ₩234,993 | ₩228,288 | ₩234,872 | +2.65% | 237.8만 |
|---|
| 2026.01.20 | ₩224,735 | ₩229,133 | ₩222,335 | ₩228,918 | +1.86% | 247.7만 |
|---|
| 2026.01.16 | ₩230,286 | ₩230,420 | ₩227,470 | ₩227,899 | -1.04% | 192.5만 |
|---|
| 2026.01.15 | ₩231,292 | ₩232,539 | ₩228,369 | ₩228,704 | -1.12% | 152만 |
|---|
| 2026.01.14 | ₩229,173 | ₩231,828 | ₩228,798 | ₩231,748 | +1.12% | 182만 |
|---|
| 2026.01.13 | ₩230,018 | ₩230,313 | ₩227,953 | ₩229,723 | -0.13% | 120.7만 |
|---|
| 2026.01.12 | ₩230,675 | ₩231,144 | ₩226,773 | ₩229,830 | -0.37% | 175.6만 |
|---|
| 2026.01.09 | ₩233,209 | ₩234,202 | ₩230,863 | ₩231,158 | -0.88% | 250.5만 |
|---|
| 2026.01.08 | ₩235,113 | ₩235,864 | ₩228,771 | ₩230,983 | -1.76% | 248.3만 |
|---|
| 2026.01.07 | ₩231,171 | ₩240,879 | ₩230,983 | ₩236,991 | +2.52% | 316.7만 |
|---|
| 2026.01.06 | ₩224,453 | ₩230,112 | ₩224,453 | ₩229,616 | +2.30% | 164.4만 |
|---|
| 2026.01.05 | ₩225,942 | ₩226,599 | ₩221,369 | ₩224,386 | -0.69% | 271.7만 |
|---|
| 2026.01.02 | ₩227,484 | ₩227,645 | ₩224,561 | ₩226,612 | -0.38% | 193.3만 |
|---|
| 2025.12.31 | ₩226,746 | ₩227,390 | ₩225,459 | ₩226,304 | -0.20% | 176.2만 |
|---|
| 2025.12.30 | ₩228,985 | ₩228,985 | ₩225,687 | ₩226,465 | -1.10% | 120.9만 |
|---|
| 2025.12.29 | ₩229,938 | ₩230,675 | ₩228,436 | ₩228,972 | -0.42% | 179.4만 |
|---|
| 2025.12.26 | ₩231,828 | ₩231,842 | ₩229,830 | ₩230,675 | -0.50% | 96.4만 |
|---|
| 2025.12.24 | ₩230,983 | ₩232,686 | ₩230,970 | ₩232,311 | +0.57% | 63.8만 |
|---|
| 2025.12.23 | ₩231,225 | ₩232,780 | ₩230,501 | ₩230,769 | -0.20% | 130.5만 |
|---|
| 2025.12.22 | ₩228,556 | ₩232,190 | ₩228,248 | ₩231,667 | +1.36% | 186.1만 |
|---|
| 2025.12.19 | ₩223,836 | ₩228,945 | ₩223,595 | ₩228,221 | +1.96% | 209.6만 |
|---|
| 2025.12.18 | ₩223,769 | ₩225,714 | ₩222,187 | ₩222,844 | -0.41% | 159.8만 |
|---|
| 2025.12.17 | ₩225,821 | ₩227,041 | ₩224,480 | ₩224,641 | -0.52% | 140.8만 |
|---|
| 2025.12.16 | ₩226,558 | ₩227,135 | ₩224,319 | ₩225,419 | -0.50% | 85.6만 |
|---|
| 2025.12.15 | ₩227,484 | ₩228,811 | ₩226,049 | ₩227,122 | -0.16% | 135.8만 |
|---|
| 2025.12.12 | ₩227,966 | ₩228,530 | ₩225,968 | ₩227,175 | -0.35% | 162.1만 |
|---|
| 2025.12.11 | ₩226,558 | ₩228,784 | ₩226,103 | ₩228,328 | +0.78% | 159만 |
|---|
| 2025.12.10 | ₩224,024 | ₩227,122 | ₩223,810 | ₩226,518 | +1.11% | 132.7만 |
|---|
| 2025.12.09 | ₩227,122 | ₩228,878 | ₩223,850 | ₩224,051 | -1.35% | 154.6만 |
|---|
| 2025.12.08 | ₩231,278 | ₩231,547 | ₩227,591 | ₩227,886 | -1.47% | 151.5만 |
|---|
| 2025.12.05 | ₩231,037 | ₩231,694 | ₩228,610 | ₩229,508 | -0.66% | 113.9만 |
|---|
| 2025.12.04 | ₩230,823 | ₩231,721 | ₩228,087 | ₩230,782 | -0.02% | 171.1만 |
|---|
| 2025.12.03 | ₩227,403 | ₩231,238 | ₩227,350 | ₩230,943 | +1.56% | 186.6만 |
|---|
| 2025.12.02 | ₩228,168 | ₩229,321 | ₩226,331 | ₩226,907 | -0.55% | 289.9만 |
|---|
| 2025.12.01 | ₩231,372 | ₩231,560 | ₩227,819 | ₩228,100 | -1.41% | 183.5만 |
|---|
| 2025.11.28 | ₩233,504 | ₩233,853 | ₩231,761 | ₩233,089 | -0.18% | 100.7만 |
|---|
| 2025.11.26 | ₩231,372 | ₩233,625 | ₩230,823 | ₩232,861 | +0.64% | 176만 |
|---|
| 2025.11.25 | ₩228,717 | ₩231,185 | ₩228,047 | ₩231,077 | +1.03% | 179.5만 |
|---|
| 2025.11.24 | ₩225,057 | ₩228,328 | ₩225,057 | ₩227,564 | +1.11% | 346.3만 |
|---|
| 2025.11.21 | ₩220,417 | ₩226,250 | ₩219,975 | ₩224,628 | +1.91% | 287.4만 |
|---|
| 2025.11.20 | ₩223,676 | ₩225,942 | ₩220,055 | ₩220,229 | -1.54% | 259.5만 |
|---|
| 2025.11.19 | ₩222,656 | ₩223,622 | ₩220,431 | ₩221,543 | -0.50% | 194.6만 |
|---|
| 2025.11.18 | ₩220,927 | ₩224,118 | ₩219,613 | ₩223,220 | +1.04% | 462.2만 |
|---|
| 2025.11.17 | ₩220,055 | ₩224,131 | ₩219,090 | ₩221,597 | +0.70% | 518.4만 |
|---|
| 2025.11.14 | ₩217,266 | ₩222,536 | ₩216,770 | ₩220,162 | +1.33% | 252.3만 |
|---|
| 2025.11.13 | ₩220,203 | ₩222,978 | ₩218,889 | ₩218,996 | -0.55% | 399만 |
|---|
| 2025.11.12 | ₩220,511 | ₩222,335 | ₩219,251 | ₩221,195 | +0.31% | 310.1만 |
|---|
| 2025.11.11 | ₩214,316 | ₩220,350 | ₩213,766 | ₩220,095 | +2.70% | 401.7만 |
|---|
| 2025.11.10 | ₩213,190 | ₩214,464 | ₩212,358 | ₩213,927 | +0.35% | 185만 |
|---|
| 2025.11.07 | ₩211,044 | ₩211,487 | ₩207,813 | ₩211,487 | +0.21% | 209.9만 |
|---|
| 2025.11.06 | ₩211,433 | ₩213,270 | ₩210,924 | ₩212,439 | +0.48% | 163.7만 |
|---|
| 2025.11.05 | ₩208,550 | ₩213,176 | ₩207,974 | ₩212,278 | +1.79% | 200.6만 |
|---|
| 2025.11.04 | ₩208,926 | ₩211,943 | ₩207,343 | ₩209,288 | +0.17% | 205.8만 |
|---|
| 2025.11.03 | ₩213,176 | ₩213,512 | ₩207,330 | ₩211,138 | -0.96% | 247.4만 |
|---|
| 2025.10.31 | ₩210,240 | ₩214,262 | ₩209,180 | ₩213,713 | +1.65% | 199.9만 |
|---|
| 2025.10.30 | ₩209,891 | ₩212,694 | ₩207,840 | ₩210,937 | +0.50% | 257.7만 |
|---|
| 2025.10.29 | ₩211,219 | ₩212,720 | ₩209,435 | ₩210,481 | -0.35% | 158.3만 |
|---|
| 2025.10.28 | ₩210,132 | ₩212,251 | ₩209,717 | ₩211,406 | +0.61% | 113.4만 |
|---|
| 2025.10.27 | ₩210,079 | ₩211,111 | ₩209,180 | ₩210,669 | +0.28% | 304.4만 |
|---|
| 2025.10.24 | ₩208,818 | ₩209,087 | ₩207,705 | ₩208,054 | -0.37% | 174.6만 |
|---|
| 2025.10.23 | ₩207,048 | ₩207,705 | ₩205,828 | ₩207,276 | +0.11% | 95.4만 |
|---|
| 2025.10.22 | ₩208,818 | ₩209,677 | ₩205,493 | ₩206,391 | -1.16% | 124만 |
|---|
| 2025.10.21 | ₩209,717 | ₩210,776 | ₩208,081 | ₩209,221 | -0.24% | 228.1만 |
|---|
| 2025.10.20 | ₩207,880 | ₩210,535 | ₩207,250 | ₩209,837 | +0.94% | 252.1만 |
|---|
| 2025.10.17 | ₩205,037 | ₩207,424 | ₩204,045 | ₩206,753 | +0.84% | 255.7만 |
|---|
| 2025.10.16 | ₩206,619 | ₩209,663 | ₩204,675 | ₩205,721 | -0.43% | 204.3만 |
|---|
| 2025.10.15 | ₩202,690 | ₩206,284 | ₩202,489 | ₩205,681 | +1.48% | 165.3만 |
|---|
| 2025.10.14 | ₩200,518 | ₩204,367 | ₩199,915 | ₩202,905 | +1.19% | 164만 |
|---|
| 2025.10.13 | ₩200,974 | ₩203,495 | ₩200,062 | ₩202,395 | +0.71% | 221.1만 |
|---|
| 2025.10.10 | ₩204,662 | ₩204,662 | ₩200,558 | ₩201,068 | -1.76% | 295.8만 |
|---|