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 | ₩268,904 | ₩276,582 | ₩268,209 | ₩276,180 | +2.71% | 245.5만 |
| 2026.10.08 | ₩268,704 | ₩269,801 | ₩263,314 | ₩268,142 | -0.21% | 361.5만 |
| 2026.10.07 | ₩269,961 | ₩275,271 | ₩268,998 | ₩271,967 | +0.74% | 147.7만 |
| 2026.10.06 | ₩280,006 | ₩281,196 | ₩269,479 | ₩271,646 | -2.99% | 244.3만 |
| 2026.10.05 | ₩274,575 | ₩279,003 | ₩272,569 | ₩278,147 | +1.30% | 154.9만 |
| 2026.10.02 | ₩276,662 | ₩276,849 | ₩273,037 | ₩274,575 | -0.75% | 209만 |
| 2026.10.01 | ₩280,995 | ₩283,189 | ₩275,311 | ₩275,472 | -1.97% | 154.7만 |
| 2026.09.30 | ₩282,065 | ₩284,379 | ₩280,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281,584 |
| -0.17% |
| 193.9만 |
| 2026.09.29 | ₩281,744 | ₩283,898 | ₩278,494 | ₩282,266 | +0.19% | 162.1만 |
|---|
| 2026.09.28 | ₩278,775 | ₩282,975 | ₩277,906 | ₩281,825 | +1.09% | 81.1만 |
|---|
| 2026.09.25 | ₩280,541 | ₩281,209 | ₩277,692 | ₩280,567 | +0.01% | 127.7만 |
|---|
| 2026.09.24 | ₩275,525 | ₩280,233 | ₩275,030 | ₩279,872 | +1.58% | 159.5만 |
|---|
| 2026.09.23 | ₩282,520 | ₩283,323 | ₩275,070 | ₩276,328 | -2.19% | 183.7만 |
|---|
| 2026.09.22 | ₩277,852 | ₩283,068 | ₩277,130 | ₩281,958 | +1.48% | 152.2만 |
|---|
| 2026.09.21 | ₩275,137 | ₩278,320 | ₩273,171 | ₩277,077 | +0.70% | 172만 |
|---|
| 2026.09.18 | ₩276,916 | ₩277,504 | ₩273,184 | ₩273,599 | -1.20% | 135.5만 |
|---|
| 2026.09.17 | ₩274,549 | ₩277,558 | ₩273,933 | ₩276,956 | +0.88% | 131.3만 |
|---|
| 2026.09.16 | ₩270,830 | ₩273,064 | ₩268,811 | ₩270,710 | -0.04% | 109.9만 |
|---|
| 2026.09.15 | ₩272,609 | ₩273,091 | ₩268,196 | ₩270,175 | -0.89% | 191.7만 |
|---|
| 2026.09.14 | ₩272,449 | ₩275,124 | ₩270,937 | ₩273,653 | +0.44% | 133만 |
|---|
| 2026.09.11 | ₩272,770 | ₩274,602 | ₩271,178 | ₩271,419 | -0.50% | 228.6만 |
|---|
| 2026.09.10 | ₩272,302 | ₩273,733 | ₩270,068 | ₩271,031 | -0.47% | 189.4만 |
|---|
| 2026.09.09 | ₩276,287 | ₩277,999 | ₩274,455 | ₩274,843 | -0.52% | 111.5만 |
|---|
| 2026.09.08 | ₩279,591 | ₩280,086 | ₩274,495 | ₩277,304 | -0.82% | 180.4만 |
|---|
| 2026.09.04 | ₩282,988 | ₩285,195 | ₩282,453 | ₩283,443 | +0.16% | 71만 |
|---|
| 2026.09.03 | ₩287,161 | ₩287,482 | ₩282,868 | ₩285,971 | -0.41% | 161.4만 |
|---|
| 2026.09.02 | ₩283,470 | ₩287,977 | ₩281,905 | ₩285,958 | +0.88% | 163.4만 |
|---|
| 2026.09.01 | ₩279,190 | ₩282,534 | ₩278,829 | ₩281,972 | +1.00% | 156.7만 |
|---|
| 2026.08.31 | ₩277,184 | ₩280,661 | ₩275,538 | ₩279,604 | +0.87% | 122.2만 |
|---|
| 2026.08.28 | ₩285,021 | ₩286,078 | ₩278,922 | ₩279,471 | -1.95% | 142.1만 |
|---|
| 2026.08.27 | ₩286,051 | ₩288,258 | ₩285,289 | ₩287,295 | +0.43% | 127.2만 |
|---|
| 2026.08.26 | ₩288,138 | ₩288,994 | ₩286,265 | ₩287,870 | -0.09% | 139.1만 |
|---|
| 2026.08.25 | ₩285,422 | ₩290,398 | ₩285,182 | ₩289,435 | +1.41% | 146.6만 |
|---|
| 2026.08.24 | ₩284,486 | ₩285,503 | ₩280,995 | ₩284,259 | -0.08% | 124.3만 |
|---|
| 2026.08.21 | ₩282,948 | ₩288,378 | ₩282,293 | ₩285,636 | +0.95% | 268.1만 |
|---|
| 2026.08.20 | ₩285,061 | ₩286,680 | ₩281,290 | ₩281,985 | -1.08% | 278.6만 |
|---|
| 2026.08.19 | ₩281,410 | ₩290,318 | ₩280,567 | ₩290,184 | +3.12% | 240.2만 |
|---|
| 2026.08.18 | ₩270,081 | ₩272,944 | ₩269,225 | ₩272,261 | +0.81% | 153.5만 |
|---|
| 2026.08.17 | ₩265,213 | ₩270,175 | ₩264,812 | ₩270,081 | +1.84% | 110.5만 |
|---|
| 2026.08.14 | ₩265,026 | ₩265,199 | ₩261,709 | ₩265,173 | +0.06% | 58.3만 |
|---|
| 2026.08.13 | ₩269,132 | ₩269,801 | ₩265,801 | ₩266,082 | -1.13% | 129.8만 |
|---|
| 2026.08.12 | ₩266,350 | ₩269,586 | ₩264,919 | ₩268,463 | +0.79% | 178만 |
|---|
| 2026.08.11 | ₩267,607 | ₩269,185 | ₩266,363 | ₩267,152 | -0.17% | 164.8만 |
|---|
| 2026.08.10 | ₩265,186 | ₩268,155 | ₩264,705 | ₩267,527 | +0.88% | 190만 |
|---|
| 2026.08.07 | ₩262,351 | ₩264,665 | ₩260,438 | ₩264,437 | +0.80% | 152.6만 |
|---|
| 2026.08.06 | ₩259,074 | ₩260,906 | ₩255,931 | ₩258,097 | -0.38% | 199.8만 |
|---|
| 2026.08.05 | ₩256,640 | ₩259,649 | ₩255,289 | ₩256,533 | -0.04% | 115.5만 |
|---|
| 2026.08.04 | ₩250,661 | ₩254,392 | ₩248,815 | ₩254,326 | +1.46% | 114.6만 |
|---|
| 2026.08.03 | ₩249,390 | ₩250,246 | ₩246,434 | ₩248,655 | -0.29% | 136.1만 |
|---|
| 2026.07.31 | ₩252,975 | ₩253,175 | ₩247,143 | ₩249,323 | -1.44% | 161만 |
|---|
| 2026.07.30 | ₩249,430 | ₩254,366 | ₩248,441 | ₩254,072 | +1.86% | 184.7만 |
|---|
| 2026.07.29 | ₩254,660 | ₩256,024 | ₩251,891 | ₩252,159 | -0.98% | 138.1만 |
|---|
| 2026.07.28 | ₩254,165 | ₩255,369 | ₩252,547 | ₩254,821 | +0.26% | 106만 |
|---|
| 2026.07.27 | ₩253,068 | ₩255,957 | ₩251,838 | ₩251,891 | -0.47% | 93.3만 |
|---|
| 2026.07.24 | ₩254,085 | ₩254,647 | ₩251,383 | ₩251,637 | -0.96% | 169.5만 |
|---|
| 2026.07.23 | ₩249,083 | ₩253,483 | ₩247,785 | ₩252,761 | +1.48% | 129.1만 |
|---|
| 2026.07.22 | ₩251,932 | ₩253,858 | ₩250,113 | ₩250,113 | -0.72% | 81.7만 |
|---|
| 2026.07.21 | ₩249,096 | ₩253,309 | ₩248,227 | ₩253,202 | +1.65% | 124.6만 |
|---|
| 2026.07.20 | ₩253,858 | ₩255,703 | ₩249,404 | ₩249,484 | -1.72% | 154.1만 |
|---|
| 2026.07.17 | ₩250,982 | ₩255,971 | ₩250,313 | ₩253,804 | +1.12% | 214.6만 |
|---|
| 2026.07.16 | ₩253,523 | ₩255,422 | ₩251,985 | ₩253,470 | -0.02% | 121.4만 |
|---|
| 2026.07.15 | ₩251,784 | ₩254,392 | ₩249,898 | ₩253,991 | +0.88% | 117.4만 |
|---|
| 2026.07.14 | ₩253,523 | ₩253,777 | ₩250,861 | ₩252,346 | -0.46% | 120.7만 |
|---|
| 2026.07.13 | ₩255,690 | ₩255,690 | ₩251,330 | ₩253,523 | -0.85% | 194.1만 |
|---|
| 2026.07.10 | ₩263,474 | ₩264,103 | ₩254,954 | ₩256,880 | -2.50% | 297.5만 |
|---|
| 2026.07.09 | ₩263,982 | ₩266,229 | ₩262,591 | ₩263,942 | -0.02% | 136만 |
|---|
| 2026.07.08 | ₩263,407 | ₩264,571 | ₩260,010 | ₩262,605 | -0.30% | 196.2만 |
|---|
| 2026.07.07 | ₩264,544 | ₩265,775 | ₩261,267 | ₩265,133 | +0.22% | 262.7만 |
|---|
| 2026.07.06 | ₩261,749 | ₩262,177 | ₩257,643 | ₩261,227 | -0.20% | 164.9만 |
|---|
| 2026.07.02 | ₩256,265 | ₩262,137 | ₩255,355 | ₩261,749 | +2.14% | 221.3만 |
|---|
| 2026.07.01 | ₩254,901 | ₩255,570 | ₩253,429 | ₩254,285 | -0.24% | 166.3만 |
|---|
| 2026.06.30 | ₩254,727 | ₩255,663 | ₩253,202 | ₩254,379 | -0.14% | 183.9만 |
|---|
| 2026.06.29 | ₩251,985 | ₩253,924 | ₩250,179 | ₩253,844 | +0.74% | 176.7만 |
|---|
| 2026.06.26 | ₩245,859 | ₩252,373 | ₩245,445 | ₩250,594 | +1.93% | 211.5만 |
|---|
| 2026.06.25 | ₩243,652 | ₩249,858 | ₩243,425 | ₩245,659 | +0.82% | 196.8만 |
|---|
| 2026.06.24 | ₩238,423 | ₩244,816 | ₩238,423 | ₩242,796 | +1.83% | 259.2만 |
|---|
| 2026.06.23 | ₩235,882 | ₩240,683 | ₩235,453 | ₩238,195 | +0.98% | 162.1만 |
|---|
| 2026.06.22 | ₩234,972 | ₩237,339 | ₩234,022 | ₩236,738 | +0.75% | 201.8만 |
|---|
| 2026.06.18 | ₩233,822 | ₩236,176 | ₩229,769 | ₩232,243 | -0.67% | 99.9만 |
|---|
| 2026.06.17 | ₩229,635 | ₩235,119 | ₩229,047 | ₩231,976 | +1.02% | 121.5만 |
|---|
| 2026.06.16 | ₩230,130 | ₩231,187 | ₩227,723 | ₩229,301 | -0.36% | 102.9만 |
|---|
| 2026.06.15 | ₩228,900 | ₩230,759 | ₩228,030 | ₩230,277 | +0.60% | 90.5만 |
|---|
| 2026.06.12 | ₩228,338 | ₩230,424 | ₩227,348 | ₩228,258 | -0.04% | 170.7만 |
|---|
| 2026.06.11 | ₩223,001 | ₩229,100 | ₩222,159 | ₩228,030 | +2.26% | 154.9만 |
|---|
| 2026.06.10 | ₩225,609 | ₩228,458 | ₩221,865 | ₩221,931 | -1.63% | 127.2만 |
|---|
| 2026.06.09 | ₩224,834 | ₩227,749 | ₩222,172 | ₩226,519 | +0.75% | 235.8만 |
|---|
| 2026.06.08 | ₩226,345 | ₩227,749 | ₩222,520 | ₩223,255 | -1.37% | 99.6만 |
|---|
| 2026.06.05 | ₩228,846 | ₩230,424 | ₩224,994 | ₩225,289 | -1.55% | 148.3만 |
|---|
| 2026.06.04 | ₩226,506 | ₩230,639 | ₩225,890 | ₩229,288 | +1.23% | 147만 |
|---|
| 2026.06.03 | ₩218,842 | ₩224,192 | ₩218,507 | ₩224,031 | +2.37% | 101.9만 |
|---|
| 2026.06.02 | ₩223,577 | ₩224,433 | ₩219,216 | ₩219,711 | -1.73% | 196.5만 |
|---|
| 2026.06.01 | ₩228,552 | ₩229,488 | ₩225,155 | ₩226,532 | -0.88% | 136.6만 |
|---|
| 2026.05.29 | ₩230,598 | ₩231,267 | ₩229,421 | ₩230,291 | -0.13% | 140.7만 |
|---|
| 2026.05.28 | ₩227,041 | ₩230,986 | ₩226,359 | ₩230,371 | +1.47% | 127.9만 |
|---|
| 2026.05.27 | ₩226,666 | ₩229,461 | ₩226,332 | ₩227,215 | +0.24% | 82.3만 |
|---|
| 2026.05.26 | ₩227,041 | ₩227,709 | ₩225,462 | ₩226,599 | -0.19% | 97.8만 |
|---|
| 2026.05.22 | ₩226,145 | ₩228,619 | ₩225,583 | ₩225,757 | -0.17% | 98.4만 |
|---|
| 2026.05.21 | ₩222,814 | ₩226,920 | ₩221,624 | ₩226,118 | +1.48% | 246.7만 |
|---|
| 2026.05.20 | ₩220,795 | ₩224,633 | ₩220,795 | ₩224,580 | +1.71% | 181.8만 |
|---|
| 2026.05.19 | ₩218,561 | ₩221,142 | ₩216,782 | ₩219,604 | +0.48% | 205.5만 |
|---|
| 2026.05.18 | ₩221,998 | ₩222,533 | ₩218,160 | ₩219,390 | -1.17% | 200.7만 |
|---|
| 2026.05.15 | ₩228,271 | ₩228,418 | ₩222,988 | ₩223,135 | -2.25% | 211.5만 |
|---|
| 2026.05.14 | ₩231,000 | ₩231,922 | ₩227,843 | ₩229,154 | -0.80% | 159.6만 |
|---|
| 2026.05.13 | ₩229,997 | ₩231,374 | ₩228,204 | ₩230,919 | +0.40% | 77.5만 |
|---|
| 2026.05.12 | ₩227,388 | ₩231,120 | ₩227,308 | ₩230,424 | +1.34% | 96.3만 |
|---|
| 2026.05.11 | ₩227,469 | ₩231,802 | ₩226,519 | ₩227,375 | -0.04% | 145.7만 |
|---|
| 2026.05.08 | ₩226,773 | ₩228,820 | ₩225,797 | ₩227,295 | +0.23% | 226.8만 |
|---|
| 2026.05.07 | ₩231,160 | ₩231,989 | ₩225,783 | ₩227,509 | -1.58% | 139.1만 |
|---|
| 2026.05.06 | ₩229,087 | ₩233,059 | ₩228,860 | ₩232,551 | +1.51% | 134.3만 |
|---|
| 2026.05.05 | ₩229,100 | ₩230,959 | ₩225,716 | ₩227,830 | -0.55% | 103.6만 |
|---|
| 2026.05.04 | ₩222,787 | ₩227,723 | ₩222,734 | ₩227,589 | +2.16% | 74.6만 |
|---|
| 2026.05.01 | ₩224,660 | ₩224,847 | ₩222,025 | ₩223,724 | -0.42% | 120만 |
|---|
| 2026.04.30 | ₩222,333 | ₩226,185 | ₩221,998 | ₩225,623 | +1.48% | 151.6만 |
|---|
| 2026.04.29 | ₩222,386 | ₩223,255 | ₩219,377 | ₩221,196 | -0.54% | 176.4만 |
|---|
| 2026.04.28 | ₩226,292 | ₩228,418 | ₩224,045 | ₩224,446 | -0.82% | 97.1만 |
|---|
| 2026.04.27 | ₩226,532 | ₩230,063 | ₩225,783 | ₩226,064 | -0.21% | 120.9만 |
|---|
| 2026.04.24 | ₩229,555 | ₩229,555 | ₩225,302 | ₩227,081 | -1.08% | 148.6만 |
|---|
| 2026.04.23 | ₩232,952 | ₩233,661 | ₩228,057 | ₩229,421 | -1.52% | 164.9만 |
|---|
| 2026.04.22 | ₩233,835 | ₩234,745 | ₩232,096 | ₩233,207 | -0.27% | 131.7만 |
|---|
| 2026.04.21 | ₩235,106 | ₩235,106 | ₩231,642 | ₩232,712 | -1.02% | 157.1만 |
|---|
| 2026.04.20 | ₩235,708 | ₩236,457 | ₩234,450 | ₩235,079 | -0.27% | 119.7만 |
|---|
| 2026.04.17 | ₩235,841 | ₩237,192 | ₩234,731 | ₩236,283 | +0.19% | 125.6만 |
|---|
| 2026.04.16 | ₩234,771 | ₩235,467 | ₩231,976 | ₩232,885 | -0.80% | 128.2만 |
|---|
| 2026.04.15 | ₩235,868 | ₩237,219 | ₩233,300 | ₩235,387 | -0.20% | 181.6만 |
|---|
| 2026.04.14 | ₩231,107 | ₩235,627 | ₩230,973 | ₩235,199 | +1.77% | 98.7만 |
|---|
| 2026.04.13 | ₩227,857 | ₩231,869 | ₩227,509 | ₩230,304 | +1.07% | 141.2만 |
|---|
| 2026.04.10 | ₩230,705 | ₩231,976 | ₩225,449 | ₩226,532 | -1.81% | 113.1만 |
|---|
| 2026.04.09 | ₩229,261 | ₩230,879 | ₩227,816 | ₩230,264 | +0.44% | 79.6만 |
|---|
| 2026.04.08 | ₩230,545 | ₩230,786 | ₩227,736 | ₩229,863 | -0.30% | 127.5만 |
|---|
| 2026.04.07 | ₩224,713 | ₩225,703 | ₩221,838 | ₩225,369 | +0.29% | 79.3만 |
|---|
| 2026.04.06 | ₩226,359 | ₩227,843 | ₩225,382 | ₩225,810 | -0.24% | 164.3만 |
|---|
| 2026.04.02 | ₩224,299 | ₩228,833 | ₩223,550 | ₩226,613 | +1.03% | 154.4만 |
|---|
| 2026.04.01 | ₩227,041 | ₩230,103 | ₩227,001 | ₩227,549 | +0.22% | 221.1만 |
|---|
| 2026.03.31 | ₩219,832 | ₩226,198 | ₩219,524 | ₩225,837 | +2.73% | 220.2만 |
|---|
| 2026.03.30 | ₩216,394 | ₩217,946 | ₩214,749 | ₩216,488 | +0.04% | 149.8만 |
|---|
| 2026.03.27 | ₩220,942 | ₩221,142 | ₩214,361 | ₩214,548 | -2.89% | 111.4만 |
|---|
| 2026.03.26 | ₩219,617 | ₩223,336 | ₩219,377 | ₩221,035 | +0.65% | 178.1만 |
|---|
| 2026.03.25 | ₩218,962 | ₩223,028 | ₩218,347 | ₩221,691 | +1.25% | 203만 |
|---|
| 2026.03.24 | ₩215,792 | ₩217,183 | ₩213,572 | ₩216,193 | +0.19% | 142.5만 |
|---|
| 2026.03.23 | ₩218,976 | ₩221,102 | ₩216,902 | ₩217,598 | -0.63% | 208.5만 |
|---|
| 2026.03.20 | ₩218,775 | ₩221,169 | ₩215,565 | ₩216,207 | -1.17% | 252.9만 |
|---|
| 2026.03.19 | ₩217,879 | ₩221,263 | ₩217,357 | ₩219,965 | +0.96% | 134.6만 |
|---|
| 2026.03.18 | ₩223,108 | ₩223,108 | ₩218,547 | ₩219,056 | -1.82% | 171.9만 |
|---|
| 2026.03.17 | ₩224,232 | ₩225,235 | ₩223,309 | ₩223,590 | -0.29% | 157.1만 |
|---|
| 2026.03.16 | ₩222,547 | ₩225,770 | ₩222,547 | ₩223,550 | +0.45% | 119.9만 |
|---|
| 2026.03.13 | ₩224,326 | ₩226,038 | ₩220,393 | ₩221,370 | -1.32% | 187.7만 |
|---|
| 2026.03.12 | ₩227,067 | ₩227,067 | ₩222,078 | ₩222,333 | -2.09% | 260.1만 |
|---|
| 2026.03.11 | ₩229,997 | ₩230,946 | ₩227,937 | ₩228,539 | -0.63% | 112.1만 |
|---|
| 2026.03.10 | ₩230,210 | ₩232,805 | ₩229,127 | ₩230,411 | +0.09% | 123.6만 |
|---|
| 2026.03.09 | ₩222,854 | ₩229,368 | ₩222,761 | ₩229,100 | +2.80% | 223.5만 |
|---|
| 2026.03.06 | ₩222,667 | ₩224,660 | ₩221,102 | ₩224,111 | +0.65% | 188.3만 |
|---|
| 2026.03.05 | ₩229,568 | ₩229,568 | ₩223,857 | ₩225,596 | -1.73% | 221만 |
|---|
| 2026.03.04 | ₩229,381 | ₩232,056 | ₩227,081 | ₩231,347 | +0.86% | 152.6만 |
|---|
| 2026.03.03 | ₩227,857 | ₩229,582 | ₩225,034 | ₩227,509 | -0.15% | 253.1만 |
|---|
| 2026.03.02 | ₩231,267 | ₩233,715 | ₩229,849 | ₩232,618 | +0.58% | 170.9만 |
|---|
| 2026.02.27 | ₩231,575 | ₩234,959 | ₩230,264 | ₩234,557 | +1.29% | 138.6만 |
|---|
| 2026.02.26 | ₩234,183 | ₩234,183 | ₩228,579 | ₩232,565 | -0.69% | 125.1만 |
|---|
| 2026.02.25 | ₩236,403 | ₩238,463 | ₩233,862 | ₩234,464 | -0.82% | 158.1만 |
|---|
| 2026.02.24 | ₩233,848 | ₩236,523 | ₩233,300 | ₩235,882 | +0.87% | 136.5만 |
|---|
| 2026.02.23 | ₩232,551 | ₩236,457 | ₩232,324 | ₩234,196 | +0.71% | 280.4만 |
|---|
| 2026.02.20 | ₩232,792 | ₩234,196 | ₩230,719 | ₩233,247 | +0.20% | 134.3만 |
|---|
| 2026.02.19 | ₩232,645 | ₩234,357 | ₩229,582 | ₩234,103 | +0.63% | 159.8만 |
|---|
| 2026.02.18 | ₩232,591 | ₩234,450 | ₩231,481 | ₩233,741 | +0.49% | 141.3만 |
|---|
| 2026.02.17 | ₩230,705 | ₩233,862 | ₩230,572 | ₩232,752 | +0.89% | 193.1만 |
|---|
| 2026.02.13 | ₩229,207 | ₩234,089 | ₩228,445 | ₩230,719 | +0.66% | 157만 |
|---|
| 2026.02.12 | ₩230,719 | ₩231,481 | ₩227,081 | ₩228,231 | -1.08% | 170.2만 |
|---|
| 2026.02.11 | ₩229,662 | ₩231,147 | ₩226,867 | ₩230,986 | +0.58% | 262.4만 |
|---|
| 2026.02.10 | ₩233,006 | ₩233,327 | ₩230,063 | ₩230,130 | -1.23% | 165.8만 |
|---|
| 2026.02.09 | ₩234,089 | ₩234,089 | ₩231,535 | ₩233,220 | -0.37% | 157만 |
|---|
| 2026.02.06 | ₩229,769 | ₩234,277 | ₩228,940 | ₩234,036 | +1.86% | 248.6만 |
|---|
| 2026.02.05 | ₩232,177 | ₩235,774 | ₩226,934 | ₩227,428 | -2.05% | 284.9만 |
|---|
| 2026.02.04 | ₩234,330 | ₩234,905 | ₩230,692 | ₩232,792 | -0.66% | 297.8만 |
|---|
| 2026.02.03 | ₩232,832 | ₩236,550 | ₩231,000 | ₩232,458 | -0.16% | 366.5만 |
|---|
| 2026.02.02 | ₩229,408 | ₩233,099 | ₩228,993 | ₩232,912 | +1.53% | 158.5만 |
|---|
| 2026.01.30 | ₩231,709 | ₩234,384 | ₩229,408 | ₩230,625 | -0.47% | 199.1만 |
|---|
| 2026.01.29 | ₩233,046 | ₩234,210 | ₩231,628 | ₩233,059 | +0.01% | 104.2만 |
|---|
| 2026.01.28 | ₩236,818 | ₩236,818 | ₩232,337 | ₩232,765 | -1.71% | 159.5만 |
|---|
| 2026.01.27 | ₩235,627 | ₩238,717 | ₩235,320 | ₩236,604 | +0.41% | 100만 |
|---|
| 2026.01.26 | ₩233,193 | ₩235,948 | ₩231,882 | ₩235,199 | +0.86% | 104.5만 |
|---|
| 2026.01.23 | ₩237,313 | ₩237,915 | ₩233,688 | ₩234,504 | -1.18% | 165.1만 |
|---|
| 2026.01.22 | ₩234,584 | ₩239,065 | ₩233,394 | ₩237,593 | +1.28% | 188.2만 |
|---|
| 2026.01.21 | ₩228,218 | ₩234,397 | ₩227,709 | ₩234,277 | +2.65% | 237.8만 |
|---|
| 2026.01.20 | ₩224,165 | ₩228,552 | ₩221,771 | ₩228,338 | +1.86% | 247.7만 |
|---|
| 2026.01.16 | ₩229,702 | ₩229,836 | ₩226,893 | ₩227,322 | -1.04% | 192.5만 |
|---|
| 2026.01.15 | ₩230,705 | ₩231,949 | ₩227,790 | ₩228,124 | -1.12% | 152만 |
|---|
| 2026.01.14 | ₩228,592 | ₩231,240 | ₩228,218 | ₩231,160 | +1.12% | 182만 |
|---|
| 2026.01.13 | ₩229,435 | ₩229,729 | ₩227,375 | ₩229,141 | -0.13% | 120.7만 |
|---|
| 2026.01.12 | ₩230,090 | ₩230,558 | ₩226,198 | ₩229,247 | -0.37% | 175.6만 |
|---|
| 2026.01.09 | ₩232,618 | ₩233,608 | ₩230,277 | ₩230,572 | -0.88% | 250.5만 |
|---|
| 2026.01.08 | ₩234,517 | ₩235,266 | ₩228,191 | ₩230,398 | -1.76% | 248.3만 |
|---|
| 2026.01.07 | ₩230,585 | ₩240,268 | ₩230,398 | ₩236,390 | +2.52% | 316.7만 |
|---|
| 2026.01.06 | ₩223,884 | ₩229,528 | ₩223,884 | ₩229,034 | +2.30% | 164.4만 |
|---|
| 2026.01.05 | ₩225,369 | ₩226,024 | ₩220,808 | ₩223,817 | -0.69% | 271.7만 |
|---|
| 2026.01.02 | ₩226,907 | ₩227,067 | ₩223,991 | ₩226,038 | -0.38% | 193.3만 |
|---|
| 2025.12.31 | ₩226,171 | ₩226,813 | ₩224,887 | ₩225,730 | -0.20% | 176.2만 |
|---|
| 2025.12.30 | ₩228,405 | ₩228,405 | ₩225,115 | ₩225,890 | -1.10% | 120.9만 |
|---|
| 2025.12.29 | ₩229,354 | ₩230,090 | ₩227,857 | ₩228,391 | -0.42% | 179.4만 |
|---|
| 2025.12.26 | ₩231,240 | ₩231,254 | ₩229,247 | ₩230,090 | -0.50% | 96.4만 |
|---|
| 2025.12.24 | ₩230,398 | ₩232,096 | ₩230,384 | ₩231,722 | +0.57% | 63.8만 |
|---|
| 2025.12.23 | ₩230,639 | ₩232,190 | ₩229,916 | ₩230,184 | -0.20% | 130.5만 |
|---|
| 2025.12.22 | ₩227,977 | ₩231,602 | ₩227,669 | ₩231,080 | +1.36% | 186.1만 |
|---|
| 2025.12.19 | ₩223,269 | ₩228,365 | ₩223,028 | ₩227,642 | +1.96% | 209.6만 |
|---|
| 2025.12.18 | ₩223,202 | ₩225,141 | ₩221,624 | ₩222,279 | -0.41% | 159.8만 |
|---|
| 2025.12.17 | ₩225,248 | ₩226,466 | ₩223,911 | ₩224,071 | -0.52% | 140.8만 |
|---|
| 2025.12.16 | ₩225,984 | ₩226,559 | ₩223,750 | ₩224,847 | -0.50% | 85.6만 |
|---|
| 2025.12.15 | ₩226,907 | ₩228,231 | ₩225,476 | ₩226,546 | -0.16% | 135.8만 |
|---|
| 2025.12.12 | ₩227,388 | ₩227,950 | ₩225,396 | ₩226,599 | -0.35% | 162.1만 |
|---|
| 2025.12.11 | ₩225,984 | ₩228,204 | ₩225,529 | ₩227,749 | +0.78% | 159만 |
|---|
| 2025.12.10 | ₩223,456 | ₩226,546 | ₩223,242 | ₩225,944 | +1.11% | 132.7만 |
|---|
| 2025.12.09 | ₩226,546 | ₩228,298 | ₩223,282 | ₩223,483 | -1.35% | 154.6만 |
|---|
| 2025.12.08 | ₩230,692 | ₩230,959 | ₩227,014 | ₩227,308 | -1.47% | 151.5만 |
|---|
| 2025.12.05 | ₩230,451 | ₩231,107 | ₩228,030 | ₩228,927 | -0.66% | 113.9만 |
|---|
| 2025.12.04 | ₩230,237 | ₩231,133 | ₩227,509 | ₩230,197 | -0.02% | 171.1만 |
|---|
| 2025.12.03 | ₩226,827 | ₩230,652 | ₩226,773 | ₩230,358 | +1.56% | 186.6만 |
|---|
| 2025.12.02 | ₩227,589 | ₩228,739 | ₩225,757 | ₩226,332 | -0.55% | 289.9만 |
|---|
| 2025.12.01 | ₩230,786 | ₩230,973 | ₩227,241 | ₩227,522 | -1.41% | 183.5만 |
|---|
| 2025.11.28 | ₩232,912 | ₩233,260 | ₩231,173 | ₩232,498 | -0.18% | 100.7만 |
|---|
| 2025.11.26 | ₩230,786 | ₩233,033 | ₩230,237 | ₩232,270 | +0.64% | 176만 |
|---|
| 2025.11.25 | ₩228,137 | ₩230,598 | ₩227,469 | ₩230,491 | +1.03% | 179.5만 |
|---|
| 2025.11.24 | ₩224,486 | ₩227,749 | ₩224,486 | ₩226,987 | +1.11% | 346.3만 |
|---|
| 2025.11.21 | ₩219,858 | ₩225,676 | ₩219,417 | ₩224,058 | +1.91% | 287.4만 |
|---|
| 2025.11.20 | ₩223,108 | ₩225,369 | ₩219,497 | ₩219,671 | -1.54% | 259.5만 |
|---|
| 2025.11.19 | ₩222,092 | ₩223,055 | ₩219,872 | ₩220,982 | -0.50% | 194.6만 |
|---|
| 2025.11.18 | ₩220,366 | ₩223,550 | ₩219,056 | ₩222,654 | +1.04% | 462.2만 |
|---|
| 2025.11.17 | ₩219,497 | ₩223,563 | ₩218,534 | ₩221,035 | +0.70% | 518.4만 |
|---|
| 2025.11.14 | ₩216,715 | ₩221,972 | ₩216,220 | ₩219,604 | +1.33% | 252.3만 |
|---|
| 2025.11.13 | ₩219,644 | ₩222,413 | ₩218,334 | ₩218,441 | -0.55% | 399만 |
|---|
| 2025.11.12 | ₩219,952 | ₩221,771 | ₩218,695 | ₩220,634 | +0.31% | 310.1만 |
|---|
| 2025.11.11 | ₩213,773 | ₩219,791 | ₩213,224 | ₩219,537 | +2.70% | 401.7만 |
|---|
| 2025.11.10 | ₩212,649 | ₩213,920 | ₩211,820 | ₩213,385 | +0.35% | 185만 |
|---|
| 2025.11.07 | ₩210,509 | ₩210,951 | ₩207,286 | ₩210,951 | +0.21% | 209.9만 |
|---|
| 2025.11.06 | ₩210,897 | ₩212,729 | ₩210,389 | ₩211,900 | +0.48% | 163.7만 |
|---|
| 2025.11.05 | ₩208,021 | ₩212,636 | ₩207,446 | ₩211,740 | +1.79% | 200.6만 |
|---|
| 2025.11.04 | ₩208,396 | ₩211,405 | ₩206,818 | ₩208,757 | +0.17% | 205.8만 |
|---|
| 2025.11.03 | ₩212,636 | ₩212,970 | ₩206,804 | ₩210,603 | -0.96% | 247.4만 |
|---|
| 2025.10.31 | ₩209,707 | ₩213,719 | ₩208,650 | ₩213,171 | +1.65% | 199.9만 |
|---|
| 2025.10.30 | ₩209,359 | ₩212,154 | ₩207,313 | ₩210,402 | +0.50% | 257.7만 |
|---|
| 2025.10.29 | ₩210,683 | ₩212,181 | ₩208,904 | ₩209,947 | -0.35% | 158.3만 |
|---|
| 2025.10.28 | ₩209,600 | ₩211,713 | ₩209,185 | ₩210,870 | +0.61% | 113.4만 |
|---|
| 2025.10.27 | ₩209,546 | ₩210,576 | ₩208,650 | ₩210,135 | +0.28% | 304.4만 |
|---|
| 2025.10.24 | ₩208,289 | ₩208,556 | ₩207,179 | ₩207,527 | -0.37% | 174.6만 |
|---|
| 2025.10.23 | ₩206,523 | ₩207,179 | ₩205,306 | ₩206,751 | +0.11% | 95.4만 |
|---|
| 2025.10.22 | ₩208,289 | ₩209,145 | ₩204,972 | ₩205,868 | -1.16% | 124만 |
|---|
| 2025.10.21 | ₩209,185 | ₩210,242 | ₩207,553 | ₩208,690 | -0.24% | 228.1만 |
|---|
| 2025.10.20 | ₩207,353 | ₩210,001 | ₩206,724 | ₩209,305 | +0.94% | 252.1만 |
|---|
| 2025.10.17 | ₩204,517 | ₩206,898 | ₩203,527 | ₩206,229 | +0.84% | 255.7만 |
|---|
| 2025.10.16 | ₩206,095 | ₩209,132 | ₩204,156 | ₩205,199 | -0.43% | 204.3만 |
|---|
| 2025.10.15 | ₩202,177 | ₩205,761 | ₩201,976 | ₩205,159 | +1.48% | 165.3만 |
|---|
| 2025.10.14 | ₩200,010 | ₩203,848 | ₩199,408 | ₩202,391 | +1.19% | 164만 |
|---|
| 2025.10.13 | ₩200,465 | ₩202,979 | ₩199,555 | ₩201,882 | +0.71% | 221.1만 |
|---|
| 2025.10.10 | ₩204,143 | ₩204,143 | ₩200,050 | ₩200,558 | -1.76% | 295.8만 |
|---|