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 | ₩269,717 | ₩277,417 | ₩269,019 | ₩277,015 | +2.71% | 245.5만 |
| 2026.10.08 | ₩269,515 | ₩270,615 | ₩264,109 | ₩268,952 | -0.21% | 361.5만 |
| 2026.10.07 | ₩270,776 | ₩276,102 | ₩269,811 | ₩272,789 | +0.74% | 147.7만 |
| 2026.10.06 | ₩280,851 | ₩282,045 | ₩270,293 | ₩272,467 | -2.99% | 244.3만 |
| 2026.10.05 | ₩275,405 | ₩279,845 | ₩273,392 | ₩278,987 | +1.30% | 154.9만 |
| 2026.10.02 | ₩277,498 | ₩277,685 | ₩273,862 | ₩275,405 | -0.75% | 209만 |
| 2026.10.01 | ₩281,844 | ₩284,044 | ₩276,143 | ₩276,304 | -1.97% | 154.7만 |
| 2026.09.30 | ₩282,917 | ₩285,238 | ₩281,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,434 |
| -0.17% |
| 193.9만 |
| 2026.09.29 | ₩282,595 | ₩284,755 | ₩279,335 | ₩283,119 | +0.19% | 162.1만 |
|---|
| 2026.09.28 | ₩279,617 | ₩283,830 | ₩278,745 | ₩282,676 | +1.09% | 81.1만 |
|---|
| 2026.09.25 | ₩281,388 | ₩282,059 | ₩278,531 | ₩281,415 | +0.01% | 127.7만 |
|---|
| 2026.09.24 | ₩276,357 | ₩281,079 | ₩275,861 | ₩280,717 | +1.58% | 159.5만 |
|---|
| 2026.09.23 | ₩283,373 | ₩284,178 | ₩275,901 | ₩277,162 | -2.19% | 183.7만 |
|---|
| 2026.09.22 | ₩278,692 | ₩283,924 | ₩277,967 | ₩282,810 | +1.48% | 152.2만 |
|---|
| 2026.09.21 | ₩275,968 | ₩279,161 | ₩273,996 | ₩277,913 | +0.70% | 172만 |
|---|
| 2026.09.18 | ₩277,752 | ₩278,343 | ₩274,010 | ₩274,425 | -1.20% | 135.5만 |
|---|
| 2026.09.17 | ₩275,378 | ₩278,396 | ₩274,761 | ₩277,793 | +0.88% | 131.3만 |
|---|
| 2026.09.16 | ₩271,648 | ₩273,889 | ₩269,623 | ₩271,528 | -0.04% | 109.9만 |
|---|
| 2026.09.15 | ₩273,433 | ₩273,916 | ₩269,006 | ₩270,991 | -0.89% | 191.7만 |
|---|
| 2026.09.14 | ₩273,272 | ₩275,955 | ₩271,756 | ₩274,479 | +0.44% | 133만 |
|---|
| 2026.09.11 | ₩273,594 | ₩275,432 | ₩271,997 | ₩272,239 | -0.50% | 228.6만 |
|---|
| 2026.09.10 | ₩273,124 | ₩274,560 | ₩270,884 | ₩271,850 | -0.47% | 189.4만 |
|---|
| 2026.09.09 | ₩277,122 | ₩278,839 | ₩275,284 | ₩275,673 | -0.52% | 111.5만 |
|---|
| 2026.09.08 | ₩280,436 | ₩280,932 | ₩275,324 | ₩278,141 | -0.82% | 180.4만 |
|---|
| 2026.09.04 | ₩283,843 | ₩286,057 | ₩283,306 | ₩284,299 | +0.16% | 71만 |
|---|
| 2026.09.03 | ₩288,029 | ₩288,351 | ₩283,722 | ₩286,835 | -0.41% | 161.4만 |
|---|
| 2026.09.02 | ₩284,326 | ₩288,847 | ₩282,756 | ₩286,821 | +0.88% | 163.4만 |
|---|
| 2026.09.01 | ₩280,033 | ₩283,387 | ₩279,671 | ₩282,823 | +1.00% | 156.7만 |
|---|
| 2026.08.31 | ₩278,021 | ₩281,509 | ₩276,371 | ₩280,449 | +0.87% | 122.2만 |
|---|
| 2026.08.28 | ₩285,882 | ₩286,942 | ₩279,765 | ₩280,315 | -1.95% | 142.1만 |
|---|
| 2026.08.27 | ₩286,915 | ₩289,129 | ₩286,150 | ₩288,163 | +0.43% | 127.2만 |
|---|
| 2026.08.26 | ₩289,008 | ₩289,867 | ₩287,130 | ₩288,740 | -0.09% | 139.1만 |
|---|
| 2026.08.25 | ₩286,285 | ₩291,275 | ₩286,043 | ₩290,309 | +1.41% | 146.6만 |
|---|
| 2026.08.24 | ₩285,346 | ₩286,365 | ₩281,844 | ₩285,117 | -0.08% | 124.3만 |
|---|
| 2026.08.21 | ₩283,803 | ₩289,249 | ₩283,145 | ₩286,499 | +0.95% | 268.1만 |
|---|
| 2026.08.20 | ₩285,922 | ₩287,546 | ₩282,139 | ₩282,837 | -1.08% | 278.6만 |
|---|
| 2026.08.19 | ₩282,260 | ₩291,195 | ₩281,415 | ₩291,061 | +3.12% | 240.2만 |
|---|
| 2026.08.18 | ₩270,897 | ₩273,768 | ₩270,039 | ₩273,084 | +0.81% | 153.5만 |
|---|
| 2026.08.17 | ₩266,014 | ₩270,991 | ₩265,612 | ₩270,897 | +1.84% | 110.5만 |
|---|
| 2026.08.14 | ₩265,826 | ₩266,001 | ₩262,499 | ₩265,974 | +0.06% | 58.3만 |
|---|
| 2026.08.13 | ₩269,945 | ₩270,615 | ₩266,604 | ₩266,886 | -1.13% | 129.8만 |
|---|
| 2026.08.12 | ₩267,154 | ₩270,401 | ₩265,719 | ₩269,274 | +0.79% | 178만 |
|---|
| 2026.08.11 | ₩268,415 | ₩269,998 | ₩267,168 | ₩267,959 | -0.17% | 164.8만 |
|---|
| 2026.08.10 | ₩265,987 | ₩268,965 | ₩265,504 | ₩268,335 | +0.88% | 190만 |
|---|
| 2026.08.07 | ₩263,143 | ₩265,464 | ₩261,225 | ₩265,236 | +0.80% | 152.6만 |
|---|
| 2026.08.06 | ₩259,856 | ₩261,694 | ₩256,704 | ₩258,877 | -0.38% | 199.8만 |
|---|
| 2026.08.05 | ₩257,415 | ₩260,433 | ₩256,060 | ₩257,307 | -0.04% | 115.5만 |
|---|
| 2026.08.04 | ₩251,418 | ₩255,161 | ₩249,567 | ₩255,094 | +1.46% | 114.6만 |
|---|
| 2026.08.03 | ₩250,144 | ₩251,002 | ₩247,179 | ₩249,406 | -0.29% | 136.1만 |
|---|
| 2026.07.31 | ₩253,739 | ₩253,940 | ₩247,890 | ₩250,076 | -1.44% | 161만 |
|---|
| 2026.07.30 | ₩250,184 | ₩255,134 | ₩249,191 | ₩254,839 | +1.86% | 184.7만 |
|---|
| 2026.07.29 | ₩255,429 | ₩256,798 | ₩252,652 | ₩252,921 | -0.98% | 138.1만 |
|---|
| 2026.07.28 | ₩254,933 | ₩256,140 | ₩253,310 | ₩255,590 | +0.26% | 106만 |
|---|
| 2026.07.27 | ₩253,833 | ₩256,731 | ₩252,599 | ₩252,652 | -0.47% | 93.3만 |
|---|
| 2026.07.24 | ₩254,852 | ₩255,416 | ₩252,142 | ₩252,397 | -0.96% | 169.5만 |
|---|
| 2026.07.23 | ₩249,835 | ₩254,249 | ₩248,534 | ₩253,524 | +1.48% | 129.1만 |
|---|
| 2026.07.22 | ₩252,692 | ₩254,624 | ₩250,868 | ₩250,868 | -0.72% | 81.7만 |
|---|
| 2026.07.21 | ₩249,848 | ₩254,074 | ₩248,976 | ₩253,967 | +1.65% | 124.6만 |
|---|
| 2026.07.20 | ₩254,624 | ₩256,476 | ₩250,157 | ₩250,237 | -1.72% | 154.1만 |
|---|
| 2026.07.17 | ₩251,740 | ₩256,744 | ₩251,069 | ₩254,571 | +1.12% | 214.6만 |
|---|
| 2026.07.16 | ₩254,289 | ₩256,194 | ₩252,746 | ₩254,235 | -0.02% | 121.4만 |
|---|
| 2026.07.15 | ₩252,545 | ₩255,161 | ₩250,653 | ₩254,758 | +0.88% | 117.4만 |
|---|
| 2026.07.14 | ₩254,289 | ₩254,544 | ₩251,619 | ₩253,108 | -0.46% | 120.7만 |
|---|
| 2026.07.13 | ₩256,462 | ₩256,462 | ₩252,089 | ₩254,289 | -0.85% | 194.1만 |
|---|
| 2026.07.10 | ₩264,270 | ₩264,900 | ₩255,724 | ₩257,656 | -2.50% | 297.5만 |
|---|
| 2026.07.09 | ₩264,780 | ₩267,034 | ₩263,385 | ₩264,739 | -0.02% | 136만 |
|---|
| 2026.07.08 | ₩264,203 | ₩265,370 | ₩260,795 | ₩263,398 | -0.30% | 196.2만 |
|---|
| 2026.07.07 | ₩265,343 | ₩266,577 | ₩262,056 | ₩265,933 | +0.22% | 262.7만 |
|---|
| 2026.07.06 | ₩262,539 | ₩262,969 | ₩258,421 | ₩262,016 | -0.20% | 164.9만 |
|---|
| 2026.07.02 | ₩257,039 | ₩262,928 | ₩256,127 | ₩262,539 | +2.14% | 221.3만 |
|---|
| 2026.07.01 | ₩255,671 | ₩256,341 | ₩254,195 | ₩255,054 | -0.24% | 166.3만 |
|---|
| 2026.06.30 | ₩255,496 | ₩256,435 | ₩253,967 | ₩255,147 | -0.14% | 183.9만 |
|---|
| 2026.06.29 | ₩252,746 | ₩254,691 | ₩250,935 | ₩254,611 | +0.74% | 176.7만 |
|---|
| 2026.06.26 | ₩246,602 | ₩253,135 | ₩246,186 | ₩251,351 | +1.93% | 211.5만 |
|---|
| 2026.06.25 | ₩244,388 | ₩250,613 | ₩244,160 | ₩246,401 | +0.82% | 196.8만 |
|---|
| 2026.06.24 | ₩239,143 | ₩245,555 | ₩239,143 | ₩243,530 | +1.83% | 259.2만 |
|---|
| 2026.06.23 | ₩236,594 | ₩241,410 | ₩236,165 | ₩238,915 | +0.98% | 162.1만 |
|---|
| 2026.06.22 | ₩235,682 | ₩238,056 | ₩234,729 | ₩237,453 | +0.75% | 201.8만 |
|---|
| 2026.06.18 | ₩234,528 | ₩236,889 | ₩230,463 | ₩232,945 | -0.67% | 99.9만 |
|---|
| 2026.06.17 | ₩230,329 | ₩235,829 | ₩229,739 | ₩232,677 | +1.02% | 121.5만 |
|---|
| 2026.06.16 | ₩230,825 | ₩231,885 | ₩228,411 | ₩229,994 | -0.36% | 102.9만 |
|---|
| 2026.06.15 | ₩229,591 | ₩231,456 | ₩228,719 | ₩230,973 | +0.60% | 90.5만 |
|---|
| 2026.06.12 | ₩229,028 | ₩231,121 | ₩228,035 | ₩228,947 | -0.04% | 170.7만 |
|---|
| 2026.06.11 | ₩223,675 | ₩229,792 | ₩222,830 | ₩228,719 | +2.26% | 154.9만 |
|---|
| 2026.06.10 | ₩226,291 | ₩229,148 | ₩222,535 | ₩222,602 | -1.63% | 127.2만 |
|---|
| 2026.06.09 | ₩225,513 | ₩228,437 | ₩222,843 | ₩227,203 | +0.75% | 235.8만 |
|---|
| 2026.06.08 | ₩227,029 | ₩228,437 | ₩223,192 | ₩223,930 | -1.37% | 99.6만 |
|---|
| 2026.06.05 | ₩229,538 | ₩231,121 | ₩225,674 | ₩225,969 | -1.55% | 148.3만 |
|---|
| 2026.06.04 | ₩227,190 | ₩231,335 | ₩226,573 | ₩229,980 | +1.23% | 147만 |
|---|
| 2026.06.03 | ₩219,503 | ₩224,869 | ₩219,167 | ₩224,708 | +2.37% | 101.9만 |
|---|
| 2026.06.02 | ₩224,252 | ₩225,110 | ₩219,878 | ₩220,375 | -1.73% | 196.5만 |
|---|
| 2026.06.01 | ₩229,242 | ₩230,181 | ₩225,835 | ₩227,217 | -0.88% | 136.6만 |
|---|
| 2026.05.29 | ₩231,295 | ₩231,966 | ₩230,114 | ₩230,986 | -0.13% | 140.7만 |
|---|
| 2026.05.28 | ₩227,726 | ₩231,684 | ₩227,042 | ₩231,067 | +1.47% | 127.9만 |
|---|
| 2026.05.27 | ₩227,351 | ₩230,155 | ₩227,015 | ₩227,901 | +0.24% | 82.3만 |
|---|
| 2026.05.26 | ₩227,726 | ₩228,397 | ₩226,143 | ₩227,284 | -0.19% | 97.8만 |
|---|
| 2026.05.22 | ₩226,828 | ₩229,309 | ₩226,264 | ₩226,439 | -0.17% | 98.4만 |
|---|
| 2026.05.21 | ₩223,487 | ₩227,606 | ₩222,293 | ₩226,801 | +1.48% | 246.7만 |
|---|
| 2026.05.20 | ₩221,461 | ₩225,312 | ₩221,461 | ₩225,258 | +1.71% | 181.8만 |
|---|
| 2026.05.19 | ₩219,221 | ₩221,810 | ₩217,437 | ₩220,267 | +0.48% | 205.5만 |
|---|
| 2026.05.18 | ₩222,669 | ₩223,205 | ₩218,819 | ₩220,053 | -1.17% | 200.7만 |
|---|
| 2026.05.15 | ₩228,961 | ₩229,108 | ₩223,662 | ₩223,809 | -2.25% | 211.5만 |
|---|
| 2026.05.14 | ₩231,697 | ₩232,623 | ₩228,531 | ₩229,846 | -0.80% | 159.6만 |
|---|
| 2026.05.13 | ₩230,691 | ₩232,073 | ₩228,894 | ₩231,617 | +0.40% | 77.5만 |
|---|
| 2026.05.12 | ₩228,075 | ₩231,818 | ₩227,995 | ₩231,121 | +1.34% | 96.3만 |
|---|
| 2026.05.11 | ₩228,156 | ₩232,502 | ₩227,203 | ₩228,062 | -0.04% | 145.7만 |
|---|
| 2026.05.08 | ₩227,458 | ₩229,511 | ₩226,479 | ₩227,981 | +0.23% | 226.8만 |
|---|
| 2026.05.07 | ₩231,858 | ₩232,690 | ₩226,465 | ₩228,196 | -1.58% | 139.1만 |
|---|
| 2026.05.06 | ₩229,779 | ₩233,763 | ₩229,551 | ₩233,254 | +1.51% | 134.3만 |
|---|
| 2026.05.05 | ₩229,792 | ₩231,657 | ₩226,398 | ₩228,518 | -0.55% | 103.6만 |
|---|
| 2026.05.04 | ₩223,460 | ₩228,411 | ₩223,407 | ₩228,276 | +2.16% | 74.6만 |
|---|
| 2026.05.01 | ₩225,338 | ₩225,526 | ₩222,696 | ₩224,399 | -0.42% | 120만 |
|---|
| 2026.04.30 | ₩223,004 | ₩226,868 | ₩222,669 | ₩226,304 | +1.48% | 151.6만 |
|---|
| 2026.04.29 | ₩223,058 | ₩223,930 | ₩220,039 | ₩221,864 | -0.54% | 176.4만 |
|---|
| 2026.04.28 | ₩226,975 | ₩229,108 | ₩224,721 | ₩225,124 | -0.82% | 97.1만 |
|---|
| 2026.04.27 | ₩227,217 | ₩230,758 | ₩226,465 | ₩226,747 | -0.21% | 120.9만 |
|---|
| 2026.04.24 | ₩230,249 | ₩230,249 | ₩225,982 | ₩227,767 | -1.08% | 148.6만 |
|---|
| 2026.04.23 | ₩233,656 | ₩234,367 | ₩228,746 | ₩230,114 | -1.52% | 164.9만 |
|---|
| 2026.04.22 | ₩234,541 | ₩235,454 | ₩232,797 | ₩233,911 | -0.27% | 131.7만 |
|---|
| 2026.04.21 | ₩235,816 | ₩235,816 | ₩232,341 | ₩233,415 | -1.02% | 157.1만 |
|---|
| 2026.04.20 | ₩236,420 | ₩237,171 | ₩235,159 | ₩235,789 | -0.27% | 119.7만 |
|---|
| 2026.04.17 | ₩236,554 | ₩237,909 | ₩235,440 | ₩236,996 | +0.19% | 125.6만 |
|---|
| 2026.04.16 | ₩235,481 | ₩236,178 | ₩232,677 | ₩233,589 | -0.80% | 128.2만 |
|---|
| 2026.04.15 | ₩236,581 | ₩237,936 | ₩234,005 | ₩236,098 | -0.20% | 181.6만 |
|---|
| 2026.04.14 | ₩231,805 | ₩236,339 | ₩231,671 | ₩235,910 | +1.77% | 98.7만 |
|---|
| 2026.04.13 | ₩228,545 | ₩232,569 | ₩228,196 | ₩231,000 | +1.07% | 141.2만 |
|---|
| 2026.04.10 | ₩231,402 | ₩232,677 | ₩226,130 | ₩227,217 | -1.81% | 113.1만 |
|---|
| 2026.04.09 | ₩229,953 | ₩231,577 | ₩228,505 | ₩230,960 | +0.44% | 79.6만 |
|---|
| 2026.04.08 | ₩231,241 | ₩231,483 | ₩228,424 | ₩230,557 | -0.30% | 127.5만 |
|---|
| 2026.04.07 | ₩225,392 | ₩226,385 | ₩222,508 | ₩226,049 | +0.29% | 79.3만 |
|---|
| 2026.04.06 | ₩227,042 | ₩228,531 | ₩226,063 | ₩226,492 | -0.24% | 164.3만 |
|---|
| 2026.04.02 | ₩224,976 | ₩229,524 | ₩224,225 | ₩227,297 | +1.03% | 154.4만 |
|---|
| 2026.04.01 | ₩227,726 | ₩230,799 | ₩227,686 | ₩228,236 | +0.22% | 221.1만 |
|---|
| 2026.03.31 | ₩220,496 | ₩226,881 | ₩220,187 | ₩226,519 | +2.73% | 220.2만 |
|---|
| 2026.03.30 | ₩217,048 | ₩218,604 | ₩215,398 | ₩217,142 | +0.04% | 149.8만 |
|---|
| 2026.03.27 | ₩221,609 | ₩221,810 | ₩215,009 | ₩215,196 | -2.89% | 111.4만 |
|---|
| 2026.03.26 | ₩220,281 | ₩224,010 | ₩220,039 | ₩221,703 | +0.65% | 178.1만 |
|---|
| 2026.03.25 | ₩219,624 | ₩223,702 | ₩219,006 | ₩222,360 | +1.25% | 203만 |
|---|
| 2026.03.24 | ₩216,444 | ₩217,839 | ₩214,217 | ₩216,847 | +0.19% | 142.5만 |
|---|
| 2026.03.23 | ₩219,637 | ₩221,770 | ₩217,558 | ₩218,255 | -0.63% | 208.5만 |
|---|
| 2026.03.20 | ₩219,436 | ₩221,837 | ₩216,216 | ₩216,860 | -1.17% | 252.9만 |
|---|
| 2026.03.19 | ₩218,537 | ₩221,931 | ₩218,014 | ₩220,630 | +0.96% | 134.6만 |
|---|
| 2026.03.18 | ₩223,782 | ₩223,782 | ₩219,208 | ₩219,717 | -1.82% | 171.9만 |
|---|
| 2026.03.17 | ₩224,909 | ₩225,915 | ₩223,984 | ₩224,265 | -0.29% | 157.1만 |
|---|
| 2026.03.16 | ₩223,219 | ₩226,452 | ₩223,219 | ₩224,225 | +0.45% | 119.9만 |
|---|
| 2026.03.13 | ₩225,003 | ₩226,720 | ₩221,059 | ₩222,038 | -1.32% | 187.7만 |
|---|
| 2026.03.12 | ₩227,753 | ₩227,753 | ₩222,749 | ₩223,004 | -2.09% | 260.1만 |
|---|
| 2026.03.11 | ₩230,691 | ₩231,644 | ₩228,625 | ₩229,229 | -0.63% | 112.1만 |
|---|
| 2026.03.10 | ₩230,906 | ₩233,508 | ₩229,819 | ₩231,107 | +0.09% | 123.6만 |
|---|
| 2026.03.09 | ₩223,527 | ₩230,061 | ₩223,433 | ₩229,792 | +2.80% | 223.5만 |
|---|
| 2026.03.06 | ₩223,340 | ₩225,338 | ₩221,770 | ₩224,788 | +0.65% | 188.3만 |
|---|
| 2026.03.05 | ₩230,262 | ₩230,262 | ₩224,534 | ₩226,278 | -1.73% | 221만 |
|---|
| 2026.03.04 | ₩230,074 | ₩232,757 | ₩227,767 | ₩232,046 | +0.86% | 152.6만 |
|---|
| 2026.03.03 | ₩228,545 | ₩230,275 | ₩225,714 | ₩228,196 | -0.15% | 253.1만 |
|---|
| 2026.03.02 | ₩231,966 | ₩234,421 | ₩230,544 | ₩233,321 | +0.58% | 170.9만 |
|---|
| 2026.02.27 | ₩232,274 | ₩235,668 | ₩230,960 | ₩235,266 | +1.29% | 138.6만 |
|---|
| 2026.02.26 | ₩234,890 | ₩234,890 | ₩229,269 | ₩233,267 | -0.69% | 125.1만 |
|---|
| 2026.02.25 | ₩237,117 | ₩239,183 | ₩234,568 | ₩235,172 | -0.82% | 158.1만 |
|---|
| 2026.02.24 | ₩234,555 | ₩237,238 | ₩234,005 | ₩236,594 | +0.87% | 136.5만 |
|---|
| 2026.02.23 | ₩233,254 | ₩237,171 | ₩233,025 | ₩234,904 | +0.71% | 280.4만 |
|---|
| 2026.02.20 | ₩233,495 | ₩234,904 | ₩231,416 | ₩233,951 | +0.20% | 134.3만 |
|---|
| 2026.02.19 | ₩233,347 | ₩235,065 | ₩230,275 | ₩234,810 | +0.63% | 159.8만 |
|---|
| 2026.02.18 | ₩233,294 | ₩235,159 | ₩232,180 | ₩234,448 | +0.49% | 141.3만 |
|---|
| 2026.02.17 | ₩231,402 | ₩234,568 | ₩231,268 | ₩233,455 | +0.89% | 193.1만 |
|---|
| 2026.02.13 | ₩229,900 | ₩234,796 | ₩229,135 | ₩231,416 | +0.66% | 157만 |
|---|
| 2026.02.12 | ₩231,416 | ₩232,180 | ₩227,767 | ₩228,920 | -1.08% | 170.2만 |
|---|
| 2026.02.11 | ₩230,356 | ₩231,845 | ₩227,552 | ₩231,684 | +0.58% | 262.4만 |
|---|
| 2026.02.10 | ₩233,710 | ₩234,032 | ₩230,758 | ₩230,825 | -1.23% | 165.8만 |
|---|
| 2026.02.09 | ₩234,796 | ₩234,796 | ₩232,234 | ₩233,924 | -0.37% | 157만 |
|---|
| 2026.02.06 | ₩230,463 | ₩234,984 | ₩229,631 | ₩234,743 | +1.86% | 248.6만 |
|---|
| 2026.02.05 | ₩232,878 | ₩236,487 | ₩227,619 | ₩228,115 | -2.05% | 284.9만 |
|---|
| 2026.02.04 | ₩235,038 | ₩235,615 | ₩231,389 | ₩233,495 | -0.66% | 297.8만 |
|---|
| 2026.02.03 | ₩233,535 | ₩237,265 | ₩231,697 | ₩233,160 | -0.16% | 366.5만 |
|---|
| 2026.02.02 | ₩230,101 | ₩233,804 | ₩229,685 | ₩233,616 | +1.53% | 158.5만 |
|---|
| 2026.01.30 | ₩232,408 | ₩235,091 | ₩230,101 | ₩231,322 | -0.47% | 199.1만 |
|---|
| 2026.01.29 | ₩233,750 | ₩234,917 | ₩232,328 | ₩233,763 | +0.01% | 104.2만 |
|---|
| 2026.01.28 | ₩237,533 | ₩237,533 | ₩233,039 | ₩233,468 | -1.71% | 159.5만 |
|---|
| 2026.01.27 | ₩236,339 | ₩239,438 | ₩236,031 | ₩237,318 | +0.41% | 100만 |
|---|
| 2026.01.26 | ₩233,898 | ₩236,661 | ₩232,583 | ₩235,910 | +0.86% | 104.5만 |
|---|
| 2026.01.23 | ₩238,029 | ₩238,633 | ₩234,394 | ₩235,212 | -1.18% | 165.1만 |
|---|
| 2026.01.22 | ₩235,293 | ₩239,787 | ₩234,099 | ₩238,311 | +1.28% | 188.2만 |
|---|
| 2026.01.21 | ₩228,907 | ₩235,105 | ₩228,397 | ₩234,984 | +2.65% | 237.8만 |
|---|
| 2026.01.20 | ₩224,842 | ₩229,242 | ₩222,441 | ₩229,028 | +1.86% | 247.7만 |
|---|
| 2026.01.16 | ₩230,396 | ₩230,530 | ₩227,579 | ₩228,008 | -1.04% | 192.5만 |
|---|
| 2026.01.15 | ₩231,402 | ₩232,650 | ₩228,478 | ₩228,813 | -1.12% | 152만 |
|---|
| 2026.01.14 | ₩229,283 | ₩231,939 | ₩228,907 | ₩231,858 | +1.12% | 182만 |
|---|
| 2026.01.13 | ₩230,128 | ₩230,423 | ₩228,062 | ₩229,833 | -0.13% | 120.7만 |
|---|
| 2026.01.12 | ₩230,785 | ₩231,255 | ₩226,881 | ₩229,940 | -0.37% | 175.6만 |
|---|
| 2026.01.09 | ₩233,321 | ₩234,313 | ₩230,973 | ₩231,268 | -0.88% | 250.5만 |
|---|
| 2026.01.08 | ₩235,226 | ₩235,977 | ₩228,880 | ₩231,094 | -1.76% | 248.3만 |
|---|
| 2026.01.07 | ₩231,281 | ₩240,994 | ₩231,094 | ₩237,104 | +2.52% | 316.7만 |
|---|
| 2026.01.06 | ₩224,560 | ₩230,222 | ₩224,560 | ₩229,725 | +2.30% | 164.4만 |
|---|
| 2026.01.05 | ₩226,049 | ₩226,707 | ₩221,475 | ₩224,493 | -0.69% | 271.7만 |
|---|
| 2026.01.02 | ₩227,592 | ₩227,753 | ₩224,668 | ₩226,720 | -0.38% | 193.3만 |
|---|
| 2025.12.31 | ₩226,854 | ₩227,498 | ₩225,567 | ₩226,412 | -0.20% | 176.2만 |
|---|
| 2025.12.30 | ₩229,095 | ₩229,095 | ₩225,795 | ₩226,573 | -1.10% | 120.9만 |
|---|
| 2025.12.29 | ₩230,047 | ₩230,785 | ₩228,545 | ₩229,081 | -0.42% | 179.4만 |
|---|
| 2025.12.26 | ₩231,939 | ₩231,952 | ₩229,940 | ₩230,785 | -0.50% | 96.4만 |
|---|
| 2025.12.24 | ₩231,094 | ₩232,797 | ₩231,080 | ₩232,422 | +0.57% | 63.8만 |
|---|
| 2025.12.23 | ₩231,335 | ₩232,891 | ₩230,611 | ₩230,879 | -0.20% | 130.5만 |
|---|
| 2025.12.22 | ₩228,665 | ₩232,301 | ₩228,357 | ₩231,778 | +1.36% | 186.1만 |
|---|
| 2025.12.19 | ₩223,943 | ₩229,055 | ₩223,702 | ₩228,330 | +1.96% | 209.6만 |
|---|
| 2025.12.18 | ₩223,876 | ₩225,821 | ₩222,293 | ₩222,951 | -0.41% | 159.8만 |
|---|
| 2025.12.17 | ₩225,929 | ₩227,150 | ₩224,587 | ₩224,748 | -0.52% | 140.8만 |
|---|
| 2025.12.16 | ₩226,667 | ₩227,243 | ₩224,426 | ₩225,526 | -0.50% | 85.6만 |
|---|
| 2025.12.15 | ₩227,592 | ₩228,920 | ₩226,157 | ₩227,230 | -0.16% | 135.8만 |
|---|
| 2025.12.12 | ₩228,075 | ₩228,639 | ₩226,076 | ₩227,284 | -0.35% | 162.1만 |
|---|
| 2025.12.11 | ₩226,667 | ₩228,894 | ₩226,210 | ₩228,437 | +0.78% | 159만 |
|---|
| 2025.12.10 | ₩224,131 | ₩227,230 | ₩223,916 | ₩226,626 | +1.11% | 132.7만 |
|---|
| 2025.12.09 | ₩227,230 | ₩228,987 | ₩223,957 | ₩224,158 | -1.35% | 154.6만 |
|---|
| 2025.12.08 | ₩231,389 | ₩231,657 | ₩227,700 | ₩227,995 | -1.47% | 151.5만 |
|---|
| 2025.12.05 | ₩231,147 | ₩231,805 | ₩228,719 | ₩229,618 | -0.66% | 113.9만 |
|---|
| 2025.12.04 | ₩230,933 | ₩231,832 | ₩228,196 | ₩230,892 | -0.02% | 171.1만 |
|---|
| 2025.12.03 | ₩227,512 | ₩231,349 | ₩227,458 | ₩231,053 | +1.56% | 186.6만 |
|---|
| 2025.12.02 | ₩228,276 | ₩229,430 | ₩226,439 | ₩227,015 | -0.55% | 289.9만 |
|---|
| 2025.12.01 | ₩231,483 | ₩231,671 | ₩227,928 | ₩228,209 | -1.41% | 183.5만 |
|---|
| 2025.11.28 | ₩233,616 | ₩233,965 | ₩231,872 | ₩233,200 | -0.18% | 100.7만 |
|---|
| 2025.11.26 | ₩231,483 | ₩233,737 | ₩230,933 | ₩232,972 | +0.64% | 176만 |
|---|
| 2025.11.25 | ₩228,826 | ₩231,295 | ₩228,156 | ₩231,188 | +1.03% | 179.5만 |
|---|
| 2025.11.24 | ₩225,164 | ₩228,437 | ₩225,164 | ₩227,673 | +1.11% | 346.3만 |
|---|
| 2025.11.21 | ₩220,522 | ₩226,358 | ₩220,080 | ₩224,735 | +1.91% | 287.4만 |
|---|
| 2025.11.20 | ₩223,782 | ₩226,049 | ₩220,160 | ₩220,335 | -1.54% | 259.5만 |
|---|
| 2025.11.19 | ₩222,763 | ₩223,729 | ₩220,536 | ₩221,649 | -0.50% | 194.6만 |
|---|
| 2025.11.18 | ₩221,032 | ₩224,225 | ₩219,717 | ₩223,326 | +1.04% | 462.2만 |
|---|
| 2025.11.17 | ₩220,160 | ₩224,238 | ₩219,194 | ₩221,703 | +0.70% | 518.4만 |
|---|
| 2025.11.14 | ₩217,370 | ₩222,642 | ₩216,873 | ₩220,267 | +1.33% | 252.3만 |
|---|
| 2025.11.13 | ₩220,308 | ₩223,085 | ₩218,993 | ₩219,100 | -0.55% | 399만 |
|---|
| 2025.11.12 | ₩220,616 | ₩222,441 | ₩219,355 | ₩221,300 | +0.31% | 310.1만 |
|---|
| 2025.11.11 | ₩214,418 | ₩220,455 | ₩213,868 | ₩220,200 | +2.70% | 401.7만 |
|---|
| 2025.11.10 | ₩213,291 | ₩214,566 | ₩212,460 | ₩214,029 | +0.35% | 185만 |
|---|
| 2025.11.07 | ₩211,145 | ₩211,588 | ₩207,912 | ₩211,588 | +0.21% | 209.9만 |
|---|
| 2025.11.06 | ₩211,534 | ₩213,372 | ₩211,024 | ₩212,540 | +0.48% | 163.7만 |
|---|
| 2025.11.05 | ₩208,650 | ₩213,278 | ₩208,073 | ₩212,379 | +1.79% | 200.6만 |
|---|
| 2025.11.04 | ₩209,025 | ₩212,044 | ₩207,442 | ₩209,388 | +0.17% | 205.8만 |
|---|
| 2025.11.03 | ₩213,278 | ₩213,613 | ₩207,429 | ₩211,239 | -0.96% | 247.4만 |
|---|
| 2025.10.31 | ₩210,340 | ₩214,365 | ₩209,280 | ₩213,815 | +1.65% | 199.9만 |
|---|
| 2025.10.30 | ₩209,991 | ₩212,795 | ₩207,939 | ₩211,038 | +0.50% | 257.7만 |
|---|
| 2025.10.29 | ₩211,319 | ₩212,822 | ₩209,535 | ₩210,582 | -0.35% | 158.3만 |
|---|
| 2025.10.28 | ₩210,233 | ₩212,352 | ₩209,817 | ₩211,507 | +0.61% | 113.4만 |
|---|
| 2025.10.27 | ₩210,179 | ₩211,212 | ₩209,280 | ₩210,769 | +0.28% | 304.4만 |
|---|
| 2025.10.24 | ₩208,918 | ₩209,186 | ₩207,805 | ₩208,153 | -0.37% | 174.6만 |
|---|
| 2025.10.23 | ₩207,147 | ₩207,805 | ₩205,926 | ₩207,375 | +0.11% | 95.4만 |
|---|
| 2025.10.22 | ₩208,918 | ₩209,777 | ₩205,591 | ₩206,490 | -1.16% | 124만 |
|---|
| 2025.10.21 | ₩209,817 | ₩210,877 | ₩208,180 | ₩209,320 | -0.24% | 228.1만 |
|---|
| 2025.10.20 | ₩207,979 | ₩210,635 | ₩207,348 | ₩209,938 | +0.94% | 252.1만 |
|---|
| 2025.10.17 | ₩205,135 | ₩207,523 | ₩204,142 | ₩206,852 | +0.84% | 255.7만 |
|---|
| 2025.10.16 | ₩206,718 | ₩209,763 | ₩204,773 | ₩205,819 | -0.43% | 204.3만 |
|---|
| 2025.10.15 | ₩202,787 | ₩206,383 | ₩202,586 | ₩205,779 | +1.48% | 165.3만 |
|---|
| 2025.10.14 | ₩200,614 | ₩204,464 | ₩200,010 | ₩203,002 | +1.19% | 164만 |
|---|
| 2025.10.13 | ₩201,070 | ₩203,592 | ₩200,158 | ₩202,492 | +0.71% | 221.1만 |
|---|
| 2025.10.10 | ₩204,759 | ₩204,759 | ₩200,654 | ₩201,164 | -1.76% | 295.8만 |
|---|