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 | ₩269,268 | ₩276,956 | ₩268,572 | ₩276,554 | +2.71% | 245.5만 |
| 2026.10.08 | ₩269,067 | ₩270,166 | ₩263,670 | ₩268,505 | -0.21% | 361.5만 |
| 2026.10.07 | ₩270,326 | ₩275,643 | ₩269,362 | ₩272,335 | +0.74% | 147.7만 |
| 2026.10.06 | ₩280,385 | ₩281,577 | ₩269,844 | ₩272,014 | -2.99% | 244.3만 |
| 2026.10.05 | ₩274,947 | ₩279,380 | ₩272,938 | ₩278,523 | +1.30% | 154.9만 |
| 2026.10.02 | ₩277,036 | ₩277,224 | ₩273,407 | ₩274,947 | -0.75% | 209만 |
| 2026.10.01 | ₩281,376 | ₩283,572 | ₩275,684 | ₩275,844 | -1.97% | 154.7만 |
| 2026.09.30 | ₩282,447 | ₩284,764 | ₩281,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281,965 |
| -0.17% |
| 193.9만 |
| 2026.09.29 | ₩282,126 | ₩284,282 | ₩278,871 | ₩282,648 | +0.19% | 162.1만 |
|---|
| 2026.09.28 | ₩279,152 | ₩283,358 | ₩278,282 | ₩282,206 | +1.09% | 81.1만 |
|---|
| 2026.09.25 | ₩280,920 | ₩281,590 | ₩278,068 | ₩280,947 | +0.01% | 127.7만 |
|---|
| 2026.09.24 | ₩275,898 | ₩280,612 | ₩275,402 | ₩280,251 | +1.58% | 159.5만 |
|---|
| 2026.09.23 | ₩282,902 | ₩283,706 | ₩275,442 | ₩276,701 | -2.19% | 183.7만 |
|---|
| 2026.09.22 | ₩278,228 | ₩283,452 | ₩277,505 | ₩282,340 | +1.48% | 152.2만 |
|---|
| 2026.09.21 | ₩275,509 | ₩278,697 | ₩273,541 | ₩277,451 | +0.70% | 172만 |
|---|
| 2026.09.18 | ₩277,291 | ₩277,880 | ₩273,554 | ₩273,969 | -1.20% | 135.5만 |
|---|
| 2026.09.17 | ₩274,920 | ₩277,934 | ₩274,304 | ₩277,331 | +0.88% | 131.3만 |
|---|
| 2026.09.16 | ₩271,197 | ₩273,434 | ₩269,175 | ₩271,076 | -0.04% | 109.9만 |
|---|
| 2026.09.15 | ₩272,978 | ₩273,460 | ₩268,558 | ₩270,541 | -0.89% | 191.7만 |
|---|
| 2026.09.14 | ₩272,817 | ₩275,496 | ₩271,304 | ₩274,023 | +0.44% | 133만 |
|---|
| 2026.09.11 | ₩273,139 | ₩274,974 | ₩271,545 | ₩271,786 | -0.50% | 228.6만 |
|---|
| 2026.09.10 | ₩272,670 | ₩274,103 | ₩270,433 | ₩271,398 | -0.47% | 189.4만 |
|---|
| 2026.09.09 | ₩276,661 | ₩278,376 | ₩274,826 | ₩275,215 | -0.52% | 111.5만 |
|---|
| 2026.09.08 | ₩279,969 | ₩280,465 | ₩274,867 | ₩277,679 | -0.82% | 180.4만 |
|---|
| 2026.09.04 | ₩283,371 | ₩285,581 | ₩282,835 | ₩283,827 | +0.16% | 71만 |
|---|
| 2026.09.03 | ₩287,550 | ₩287,871 | ₩283,251 | ₩286,358 | -0.41% | 161.4만 |
|---|
| 2026.09.02 | ₩283,853 | ₩288,367 | ₩282,286 | ₩286,344 | +0.88% | 163.4만 |
|---|
| 2026.09.01 | ₩279,568 | ₩282,916 | ₩279,206 | ₩282,353 | +1.00% | 156.7만 |
|---|
| 2026.08.31 | ₩277,559 | ₩281,041 | ₩275,911 | ₩279,983 | +0.87% | 122.2만 |
|---|
| 2026.08.28 | ₩285,407 | ₩286,465 | ₩279,300 | ₩279,849 | -1.95% | 142.1만 |
|---|
| 2026.08.27 | ₩286,438 | ₩288,648 | ₩285,675 | ₩287,684 | +0.43% | 127.2만 |
|---|
| 2026.08.26 | ₩288,528 | ₩289,385 | ₩286,653 | ₩288,260 | -0.09% | 139.1만 |
|---|
| 2026.08.25 | ₩285,809 | ₩290,791 | ₩285,568 | ₩289,827 | +1.41% | 146.6만 |
|---|
| 2026.08.24 | ₩284,871 | ₩285,889 | ₩281,376 | ₩284,644 | -0.08% | 124.3만 |
|---|
| 2026.08.21 | ₩283,331 | ₩288,769 | ₩282,675 | ₩286,023 | +0.95% | 268.1만 |
|---|
| 2026.08.20 | ₩285,447 | ₩287,068 | ₩281,670 | ₩282,367 | -1.08% | 278.6만 |
|---|
| 2026.08.19 | ₩281,791 | ₩290,711 | ₩280,947 | ₩290,577 | +3.12% | 240.2만 |
|---|
| 2026.08.18 | ₩270,447 | ₩273,313 | ₩269,590 | ₩272,630 | +0.81% | 153.5만 |
|---|
| 2026.08.17 | ₩265,572 | ₩270,541 | ₩265,170 | ₩270,447 | +1.84% | 110.5만 |
|---|
| 2026.08.14 | ₩265,384 | ₩265,558 | ₩262,063 | ₩265,532 | +0.06% | 58.3만 |
|---|
| 2026.08.13 | ₩269,496 | ₩270,166 | ₩266,161 | ₩266,442 | -1.13% | 129.8만 |
|---|
| 2026.08.12 | ₩266,710 | ₩269,951 | ₩265,277 | ₩268,826 | +0.79% | 178만 |
|---|
| 2026.08.11 | ₩267,969 | ₩269,550 | ₩266,724 | ₩267,514 | -0.17% | 164.8만 |
|---|
| 2026.08.10 | ₩265,545 | ₩268,518 | ₩265,063 | ₩267,889 | +0.88% | 190만 |
|---|
| 2026.08.07 | ₩262,706 | ₩265,023 | ₩260,790 | ₩264,795 | +0.80% | 152.6만 |
|---|
| 2026.08.06 | ₩259,424 | ₩261,259 | ₩256,277 | ₩258,447 | -0.38% | 199.8만 |
|---|
| 2026.08.05 | ₩256,987 | ₩260,000 | ₩255,634 | ₩256,880 | -0.04% | 115.5만 |
|---|
| 2026.08.04 | ₩251,000 | ₩254,737 | ₩249,152 | ₩254,670 | +1.46% | 114.6만 |
|---|
| 2026.08.03 | ₩249,728 | ₩250,585 | ₩246,768 | ₩248,991 | -0.29% | 136.1만 |
|---|
| 2026.07.31 | ₩253,317 | ₩253,518 | ₩247,478 | ₩249,661 | -1.44% | 161만 |
|---|
| 2026.07.30 | ₩249,768 | ₩254,710 | ₩248,777 | ₩254,415 | +1.86% | 184.7만 |
|---|
| 2026.07.29 | ₩255,005 | ₩256,371 | ₩252,232 | ₩252,500 | -0.98% | 138.1만 |
|---|
| 2026.07.28 | ₩254,509 | ₩255,714 | ₩252,889 | ₩255,165 | +0.26% | 106만 |
|---|
| 2026.07.27 | ₩253,411 | ₩256,304 | ₩252,179 | ₩252,232 | -0.47% | 93.3만 |
|---|
| 2026.07.24 | ₩254,429 | ₩254,991 | ₩251,723 | ₩251,978 | -0.96% | 169.5만 |
|---|
| 2026.07.23 | ₩249,420 | ₩253,826 | ₩248,121 | ₩253,103 | +1.48% | 129.1만 |
|---|
| 2026.07.22 | ₩252,272 | ₩254,201 | ₩250,451 | ₩250,451 | -0.72% | 81.7만 |
|---|
| 2026.07.21 | ₩249,433 | ₩253,652 | ₩248,563 | ₩253,545 | +1.65% | 124.6만 |
|---|
| 2026.07.20 | ₩254,201 | ₩256,049 | ₩249,741 | ₩249,821 | -1.72% | 154.1만 |
|---|
| 2026.07.17 | ₩251,322 | ₩256,317 | ₩250,652 | ₩254,147 | +1.12% | 214.6만 |
|---|
| 2026.07.16 | ₩253,866 | ₩255,768 | ₩252,326 | ₩253,813 | -0.02% | 121.4만 |
|---|
| 2026.07.15 | ₩252,125 | ₩254,737 | ₩250,237 | ₩254,335 | +0.88% | 117.4만 |
|---|
| 2026.07.14 | ₩253,866 | ₩254,121 | ₩251,201 | ₩252,688 | -0.46% | 120.7만 |
|---|
| 2026.07.13 | ₩256,036 | ₩256,036 | ₩251,670 | ₩253,866 | -0.85% | 194.1만 |
|---|
| 2026.07.10 | ₩263,831 | ₩264,460 | ₩255,299 | ₩257,228 | -2.50% | 297.5만 |
|---|
| 2026.07.09 | ₩264,340 | ₩266,590 | ₩262,947 | ₩264,299 | -0.02% | 136만 |
|---|
| 2026.07.08 | ₩263,764 | ₩264,929 | ₩260,362 | ₩262,960 | -0.30% | 196.2만 |
|---|
| 2026.07.07 | ₩264,902 | ₩266,134 | ₩261,621 | ₩265,491 | +0.22% | 262.7만 |
|---|
| 2026.07.06 | ₩262,103 | ₩262,532 | ₩257,991 | ₩261,581 | -0.20% | 164.9만 |
|---|
| 2026.07.02 | ₩256,612 | ₩262,491 | ₩255,701 | ₩262,103 | +2.14% | 221.3만 |
|---|
| 2026.07.01 | ₩255,246 | ₩255,915 | ₩253,772 | ₩254,630 | -0.24% | 166.3만 |
|---|
| 2026.06.30 | ₩255,072 | ₩256,009 | ₩253,545 | ₩254,723 | -0.14% | 183.9만 |
|---|
| 2026.06.29 | ₩252,326 | ₩254,268 | ₩250,518 | ₩254,188 | +0.74% | 176.7만 |
|---|
| 2026.06.26 | ₩246,192 | ₩252,714 | ₩245,777 | ₩250,933 | +1.93% | 211.5만 |
|---|
| 2026.06.25 | ₩243,982 | ₩250,196 | ₩243,754 | ₩245,991 | +0.82% | 196.8만 |
|---|
| 2026.06.24 | ₩238,745 | ₩245,147 | ₩238,745 | ₩243,125 | +1.83% | 259.2만 |
|---|
| 2026.06.23 | ₩236,201 | ₩241,009 | ₩235,772 | ₩238,518 | +0.98% | 162.1만 |
|---|
| 2026.06.22 | ₩235,290 | ₩237,661 | ₩234,339 | ₩237,058 | +0.75% | 201.8만 |
|---|
| 2026.06.18 | ₩234,138 | ₩236,495 | ₩230,080 | ₩232,558 | -0.67% | 99.9만 |
|---|
| 2026.06.17 | ₩229,946 | ₩235,437 | ₩229,357 | ₩232,290 | +1.02% | 121.5만 |
|---|
| 2026.06.16 | ₩230,442 | ₩231,500 | ₩228,031 | ₩229,611 | -0.36% | 102.9만 |
|---|
| 2026.06.15 | ₩229,210 | ₩231,071 | ₩228,339 | ₩230,589 | +0.60% | 90.5만 |
|---|
| 2026.06.12 | ₩228,647 | ₩230,736 | ₩227,656 | ₩228,567 | -0.04% | 170.7만 |
|---|
| 2026.06.11 | ₩223,303 | ₩229,410 | ₩222,459 | ₩228,339 | +2.26% | 154.9만 |
|---|
| 2026.06.10 | ₩225,915 | ₩228,768 | ₩222,165 | ₩222,232 | -1.63% | 127.2만 |
|---|
| 2026.06.09 | ₩225,138 | ₩228,058 | ₩222,473 | ₩226,826 | +0.75% | 235.8만 |
|---|
| 2026.06.08 | ₩226,651 | ₩228,058 | ₩222,821 | ₩223,558 | -1.37% | 99.6만 |
|---|
| 2026.06.05 | ₩229,156 | ₩230,736 | ₩225,299 | ₩225,593 | -1.55% | 148.3만 |
|---|
| 2026.06.04 | ₩226,812 | ₩230,951 | ₩226,196 | ₩229,598 | +1.23% | 147만 |
|---|
| 2026.06.03 | ₩219,138 | ₩224,495 | ₩218,803 | ₩224,334 | +2.37% | 101.9만 |
|---|
| 2026.06.02 | ₩223,879 | ₩224,736 | ₩219,513 | ₩220,008 | -1.73% | 196.5만 |
|---|
| 2026.06.01 | ₩228,861 | ₩229,799 | ₩225,459 | ₩226,839 | -0.88% | 136.6만 |
|---|
| 2026.05.29 | ₩230,910 | ₩231,580 | ₩229,732 | ₩230,602 | -0.13% | 140.7만 |
|---|
| 2026.05.28 | ₩227,348 | ₩231,299 | ₩226,665 | ₩230,683 | +1.47% | 127.9만 |
|---|
| 2026.05.27 | ₩226,973 | ₩229,772 | ₩226,638 | ₩227,522 | +0.24% | 82.3만 |
|---|
| 2026.05.26 | ₩227,348 | ₩228,018 | ₩225,767 | ₩226,906 | -0.19% | 97.8만 |
|---|
| 2026.05.22 | ₩226,451 | ₩228,928 | ₩225,888 | ₩226,062 | -0.17% | 98.4만 |
|---|
| 2026.05.21 | ₩223,116 | ₩227,227 | ₩221,924 | ₩226,424 | +1.48% | 246.7만 |
|---|
| 2026.05.20 | ₩221,093 | ₩224,937 | ₩221,093 | ₩224,884 | +1.71% | 181.8만 |
|---|
| 2026.05.19 | ₩218,857 | ₩221,442 | ₩217,075 | ₩219,901 | +0.48% | 205.5만 |
|---|
| 2026.05.18 | ₩222,299 | ₩222,834 | ₩218,455 | ₩219,687 | -1.17% | 200.7만 |
|---|
| 2026.05.15 | ₩228,580 | ₩228,727 | ₩223,290 | ₩223,437 | -2.25% | 211.5만 |
|---|
| 2026.05.14 | ₩231,312 | ₩232,236 | ₩228,151 | ₩229,464 | -0.80% | 159.6만 |
|---|
| 2026.05.13 | ₩230,308 | ₩231,687 | ₩228,513 | ₩231,232 | +0.40% | 77.5만 |
|---|
| 2026.05.12 | ₩227,696 | ₩231,433 | ₩227,616 | ₩230,736 | +1.34% | 96.3만 |
|---|
| 2026.05.11 | ₩227,776 | ₩232,116 | ₩226,826 | ₩227,683 | -0.04% | 145.7만 |
|---|
| 2026.05.08 | ₩227,080 | ₩229,129 | ₩226,102 | ₩227,602 | +0.23% | 226.8만 |
|---|
| 2026.05.07 | ₩231,473 | ₩232,303 | ₩226,089 | ₩227,817 | -1.58% | 139.1만 |
|---|
| 2026.05.06 | ₩229,397 | ₩233,375 | ₩229,169 | ₩232,866 | +1.51% | 134.3만 |
|---|
| 2026.05.05 | ₩229,410 | ₩231,272 | ₩226,022 | ₩228,138 | -0.55% | 103.6만 |
|---|
| 2026.05.04 | ₩223,089 | ₩228,031 | ₩223,035 | ₩227,897 | +2.16% | 74.6만 |
|---|
| 2026.05.01 | ₩224,964 | ₩225,151 | ₩222,325 | ₩224,026 | -0.42% | 120만 |
|---|
| 2026.04.30 | ₩222,633 | ₩226,491 | ₩222,299 | ₩225,928 | +1.48% | 151.6만 |
|---|
| 2026.04.29 | ₩222,687 | ₩223,558 | ₩219,674 | ₩221,495 | -0.54% | 176.4만 |
|---|
| 2026.04.28 | ₩226,598 | ₩228,727 | ₩224,348 | ₩224,750 | -0.82% | 97.1만 |
|---|
| 2026.04.27 | ₩226,839 | ₩230,375 | ₩226,089 | ₩226,370 | -0.21% | 120.9만 |
|---|
| 2026.04.24 | ₩229,866 | ₩229,866 | ₩225,607 | ₩227,388 | -1.08% | 148.6만 |
|---|
| 2026.04.23 | ₩233,268 | ₩233,977 | ₩228,366 | ₩229,732 | -1.52% | 164.9만 |
|---|
| 2026.04.22 | ₩234,152 | ₩235,062 | ₩232,410 | ₩233,522 | -0.27% | 131.7만 |
|---|
| 2026.04.21 | ₩235,424 | ₩235,424 | ₩231,955 | ₩233,027 | -1.02% | 157.1만 |
|---|
| 2026.04.20 | ₩236,027 | ₩236,777 | ₩234,768 | ₩235,397 | -0.27% | 119.7만 |
|---|
| 2026.04.17 | ₩236,161 | ₩237,513 | ₩235,049 | ₩236,603 | +0.19% | 125.6만 |
|---|
| 2026.04.16 | ₩235,089 | ₩235,786 | ₩232,290 | ₩233,201 | -0.80% | 128.2만 |
|---|
| 2026.04.15 | ₩236,187 | ₩237,540 | ₩233,616 | ₩235,705 | -0.20% | 181.6만 |
|---|
| 2026.04.14 | ₩231,419 | ₩235,946 | ₩231,285 | ₩235,518 | +1.77% | 98.7만 |
|---|
| 2026.04.13 | ₩228,165 | ₩232,183 | ₩227,817 | ₩230,616 | +1.07% | 141.2만 |
|---|
| 2026.04.10 | ₩231,018 | ₩232,290 | ₩225,754 | ₩226,839 | -1.81% | 113.1만 |
|---|
| 2026.04.09 | ₩229,571 | ₩231,192 | ₩228,125 | ₩230,576 | +0.44% | 79.6만 |
|---|
| 2026.04.08 | ₩230,857 | ₩231,098 | ₩228,044 | ₩230,174 | -0.30% | 127.5만 |
|---|
| 2026.04.07 | ₩225,017 | ₩226,009 | ₩222,138 | ₩225,674 | +0.29% | 79.3만 |
|---|
| 2026.04.06 | ₩226,665 | ₩228,151 | ₩225,687 | ₩226,116 | -0.24% | 164.3만 |
|---|
| 2026.04.02 | ₩224,602 | ₩229,143 | ₩223,852 | ₩226,919 | +1.03% | 154.4만 |
|---|
| 2026.04.01 | ₩227,348 | ₩230,415 | ₩227,308 | ₩227,857 | +0.22% | 221.1만 |
|---|
| 2026.03.31 | ₩220,129 | ₩226,504 | ₩219,821 | ₩226,143 | +2.73% | 220.2만 |
|---|
| 2026.03.30 | ₩216,687 | ₩218,241 | ₩215,040 | ₩216,781 | +0.04% | 149.8만 |
|---|
| 2026.03.27 | ₩221,241 | ₩221,442 | ₩214,651 | ₩214,839 | -2.89% | 111.4만 |
|---|
| 2026.03.26 | ₩219,915 | ₩223,638 | ₩219,674 | ₩221,334 | +0.65% | 178.1만 |
|---|
| 2026.03.25 | ₩219,258 | ₩223,330 | ₩218,642 | ₩221,991 | +1.25% | 203만 |
|---|
| 2026.03.24 | ₩216,084 | ₩217,477 | ₩213,861 | ₩216,486 | +0.19% | 142.5만 |
|---|
| 2026.03.23 | ₩219,272 | ₩221,401 | ₩217,196 | ₩217,892 | -0.63% | 208.5만 |
|---|
| 2026.03.20 | ₩219,071 | ₩221,468 | ₩215,857 | ₩216,499 | -1.17% | 252.9만 |
|---|
| 2026.03.19 | ₩218,174 | ₩221,562 | ₩217,651 | ₩220,263 | +0.96% | 134.6만 |
|---|
| 2026.03.18 | ₩223,410 | ₩223,410 | ₩218,843 | ₩219,352 | -1.82% | 171.9만 |
|---|
| 2026.03.17 | ₩224,535 | ₩225,540 | ₩223,611 | ₩223,892 | -0.29% | 157.1만 |
|---|
| 2026.03.16 | ₩222,848 | ₩226,076 | ₩222,848 | ₩223,852 | +0.45% | 119.9만 |
|---|
| 2026.03.13 | ₩224,629 | ₩226,343 | ₩220,692 | ₩221,669 | -1.32% | 187.7만 |
|---|
| 2026.03.12 | ₩227,375 | ₩227,375 | ₩222,379 | ₩222,633 | -2.09% | 260.1만 |
|---|
| 2026.03.11 | ₩230,308 | ₩231,259 | ₩228,245 | ₩228,848 | -0.63% | 112.1만 |
|---|
| 2026.03.10 | ₩230,522 | ₩233,120 | ₩229,437 | ₩230,723 | +0.09% | 123.6만 |
|---|
| 2026.03.09 | ₩223,156 | ₩229,678 | ₩223,062 | ₩229,410 | +2.80% | 223.5만 |
|---|
| 2026.03.06 | ₩222,968 | ₩224,964 | ₩221,401 | ₩224,415 | +0.65% | 188.3만 |
|---|
| 2026.03.05 | ₩229,879 | ₩229,879 | ₩224,160 | ₩225,901 | -1.73% | 221만 |
|---|
| 2026.03.04 | ₩229,692 | ₩232,370 | ₩227,388 | ₩231,660 | +0.86% | 152.6만 |
|---|
| 2026.03.03 | ₩228,165 | ₩229,893 | ₩225,339 | ₩227,817 | -0.15% | 253.1만 |
|---|
| 2026.03.02 | ₩231,580 | ₩234,031 | ₩230,160 | ₩232,933 | +0.58% | 170.9만 |
|---|
| 2026.02.27 | ₩231,888 | ₩235,277 | ₩230,576 | ₩234,875 | +1.29% | 138.6만 |
|---|
| 2026.02.26 | ₩234,500 | ₩234,500 | ₩228,888 | ₩232,879 | -0.69% | 125.1만 |
|---|
| 2026.02.25 | ₩236,723 | ₩238,786 | ₩234,178 | ₩234,781 | -0.82% | 158.1만 |
|---|
| 2026.02.24 | ₩234,165 | ₩236,844 | ₩233,616 | ₩236,201 | +0.87% | 136.5만 |
|---|
| 2026.02.23 | ₩232,866 | ₩236,777 | ₩232,638 | ₩234,513 | +0.71% | 280.4만 |
|---|
| 2026.02.20 | ₩233,107 | ₩234,513 | ₩231,031 | ₩233,562 | +0.20% | 134.3만 |
|---|
| 2026.02.19 | ₩232,960 | ₩234,674 | ₩229,893 | ₩234,419 | +0.63% | 159.8만 |
|---|
| 2026.02.18 | ₩232,906 | ₩234,768 | ₩231,794 | ₩234,058 | +0.49% | 141.3만 |
|---|
| 2026.02.17 | ₩231,018 | ₩234,178 | ₩230,884 | ₩233,067 | +0.89% | 193.1만 |
|---|
| 2026.02.13 | ₩229,518 | ₩234,406 | ₩228,754 | ₩231,031 | +0.66% | 157만 |
|---|
| 2026.02.12 | ₩231,031 | ₩231,794 | ₩227,388 | ₩228,540 | -1.08% | 170.2만 |
|---|
| 2026.02.11 | ₩229,973 | ₩231,460 | ₩227,174 | ₩231,299 | +0.58% | 262.4만 |
|---|
| 2026.02.10 | ₩233,321 | ₩233,643 | ₩230,375 | ₩230,442 | -1.23% | 165.8만 |
|---|
| 2026.02.09 | ₩234,406 | ₩234,406 | ₩231,848 | ₩233,535 | -0.37% | 157만 |
|---|
| 2026.02.06 | ₩230,080 | ₩234,594 | ₩229,250 | ₩234,352 | +1.86% | 248.6만 |
|---|
| 2026.02.05 | ₩232,491 | ₩236,094 | ₩227,241 | ₩227,736 | -2.05% | 284.9만 |
|---|
| 2026.02.04 | ₩234,647 | ₩235,223 | ₩231,004 | ₩233,107 | -0.66% | 297.8만 |
|---|
| 2026.02.03 | ₩233,147 | ₩236,870 | ₩231,312 | ₩232,772 | -0.16% | 366.5만 |
|---|
| 2026.02.02 | ₩229,718 | ₩233,415 | ₩229,303 | ₩233,227 | +1.53% | 158.5만 |
|---|
| 2026.01.30 | ₩232,022 | ₩234,701 | ₩229,718 | ₩230,937 | -0.47% | 199.1만 |
|---|
| 2026.01.29 | ₩233,361 | ₩234,527 | ₩231,942 | ₩233,375 | +0.01% | 104.2만 |
|---|
| 2026.01.28 | ₩237,138 | ₩237,138 | ₩232,652 | ₩233,080 | -1.71% | 159.5만 |
|---|
| 2026.01.27 | ₩235,946 | ₩239,040 | ₩235,638 | ₩236,924 | +0.41% | 100만 |
|---|
| 2026.01.26 | ₩233,509 | ₩236,268 | ₩232,196 | ₩235,518 | +0.86% | 104.5만 |
|---|
| 2026.01.23 | ₩237,634 | ₩238,236 | ₩234,004 | ₩234,821 | -1.18% | 165.1만 |
|---|
| 2026.01.22 | ₩234,902 | ₩239,388 | ₩233,710 | ₩237,915 | +1.28% | 188.2만 |
|---|
| 2026.01.21 | ₩228,526 | ₩234,714 | ₩228,018 | ₩234,594 | +2.65% | 237.8만 |
|---|
| 2026.01.20 | ₩224,468 | ₩228,861 | ₩222,071 | ₩228,647 | +1.86% | 247.7만 |
|---|
| 2026.01.16 | ₩230,013 | ₩230,147 | ₩227,201 | ₩227,629 | -1.04% | 192.5만 |
|---|
| 2026.01.15 | ₩231,018 | ₩232,263 | ₩228,098 | ₩228,433 | -1.12% | 152만 |
|---|
| 2026.01.14 | ₩228,901 | ₩231,553 | ₩228,526 | ₩231,473 | +1.12% | 182만 |
|---|
| 2026.01.13 | ₩229,745 | ₩230,040 | ₩227,683 | ₩229,451 | -0.13% | 120.7만 |
|---|
| 2026.01.12 | ₩230,401 | ₩230,870 | ₩226,504 | ₩229,558 | -0.37% | 175.6만 |
|---|
| 2026.01.09 | ₩232,933 | ₩233,924 | ₩230,589 | ₩230,884 | -0.88% | 250.5만 |
|---|
| 2026.01.08 | ₩234,835 | ₩235,585 | ₩228,500 | ₩230,710 | -1.76% | 248.3만 |
|---|
| 2026.01.07 | ₩230,897 | ₩240,594 | ₩230,710 | ₩236,710 | +2.52% | 316.7만 |
|---|
| 2026.01.06 | ₩224,187 | ₩229,839 | ₩224,187 | ₩229,343 | +2.30% | 164.4만 |
|---|
| 2026.01.05 | ₩225,674 | ₩226,330 | ₩221,107 | ₩224,120 | -0.69% | 271.7만 |
|---|
| 2026.01.02 | ₩227,214 | ₩227,375 | ₩224,294 | ₩226,343 | -0.38% | 193.3만 |
|---|
| 2025.12.31 | ₩226,477 | ₩227,120 | ₩225,192 | ₩226,035 | -0.20% | 176.2만 |
|---|
| 2025.12.30 | ₩228,714 | ₩228,714 | ₩225,419 | ₩226,196 | -1.10% | 120.9만 |
|---|
| 2025.12.29 | ₩229,665 | ₩230,401 | ₩228,165 | ₩228,701 | -0.42% | 179.4만 |
|---|
| 2025.12.26 | ₩231,553 | ₩231,567 | ₩229,558 | ₩230,401 | -0.50% | 96.4만 |
|---|
| 2025.12.24 | ₩230,710 | ₩232,410 | ₩230,696 | ₩232,035 | +0.57% | 63.8만 |
|---|
| 2025.12.23 | ₩230,951 | ₩232,504 | ₩230,227 | ₩230,495 | -0.20% | 130.5만 |
|---|
| 2025.12.22 | ₩228,285 | ₩231,915 | ₩227,977 | ₩231,393 | +1.36% | 186.1만 |
|---|
| 2025.12.19 | ₩223,571 | ₩228,674 | ₩223,330 | ₩227,951 | +1.96% | 209.6만 |
|---|
| 2025.12.18 | ₩223,504 | ₩225,446 | ₩221,924 | ₩222,580 | -0.41% | 159.8만 |
|---|
| 2025.12.17 | ₩225,553 | ₩226,772 | ₩224,214 | ₩224,375 | -0.52% | 140.8만 |
|---|
| 2025.12.16 | ₩226,290 | ₩226,866 | ₩224,053 | ₩225,151 | -0.50% | 85.6만 |
|---|
| 2025.12.15 | ₩227,214 | ₩228,540 | ₩225,781 | ₩226,852 | -0.16% | 135.8만 |
|---|
| 2025.12.12 | ₩227,696 | ₩228,259 | ₩225,701 | ₩226,906 | -0.35% | 162.1만 |
|---|
| 2025.12.11 | ₩226,290 | ₩228,513 | ₩225,834 | ₩228,058 | +0.78% | 159만 |
|---|
| 2025.12.10 | ₩223,759 | ₩226,852 | ₩223,544 | ₩226,250 | +1.11% | 132.7만 |
|---|
| 2025.12.09 | ₩226,852 | ₩228,607 | ₩223,584 | ₩223,785 | -1.35% | 154.6만 |
|---|
| 2025.12.08 | ₩231,004 | ₩231,272 | ₩227,321 | ₩227,616 | -1.47% | 151.5만 |
|---|
| 2025.12.05 | ₩230,763 | ₩231,419 | ₩228,339 | ₩229,236 | -0.66% | 113.9만 |
|---|
| 2025.12.04 | ₩230,549 | ₩231,446 | ₩227,817 | ₩230,509 | -0.02% | 171.1만 |
|---|
| 2025.12.03 | ₩227,134 | ₩230,964 | ₩227,080 | ₩230,669 | +1.56% | 186.6만 |
|---|
| 2025.12.02 | ₩227,897 | ₩229,049 | ₩226,062 | ₩226,638 | -0.55% | 289.9만 |
|---|
| 2025.12.01 | ₩231,098 | ₩231,285 | ₩227,549 | ₩227,830 | -1.41% | 183.5만 |
|---|
| 2025.11.28 | ₩233,227 | ₩233,576 | ₩231,486 | ₩232,812 | -0.18% | 100.7만 |
|---|
| 2025.11.26 | ₩231,098 | ₩233,348 | ₩230,549 | ₩232,585 | +0.64% | 176만 |
|---|
| 2025.11.25 | ₩228,446 | ₩230,910 | ₩227,776 | ₩230,803 | +1.03% | 179.5만 |
|---|
| 2025.11.24 | ₩224,790 | ₩228,058 | ₩224,790 | ₩227,294 | +1.11% | 346.3만 |
|---|
| 2025.11.21 | ₩220,156 | ₩225,982 | ₩219,714 | ₩224,361 | +1.91% | 287.4만 |
|---|
| 2025.11.20 | ₩223,410 | ₩225,674 | ₩219,794 | ₩219,968 | -1.54% | 259.5만 |
|---|
| 2025.11.19 | ₩222,392 | ₩223,357 | ₩220,169 | ₩221,281 | -0.50% | 194.6만 |
|---|
| 2025.11.18 | ₩220,665 | ₩223,852 | ₩219,352 | ₩222,955 | +1.04% | 462.2만 |
|---|
| 2025.11.17 | ₩219,794 | ₩223,866 | ₩218,830 | ₩221,334 | +0.70% | 518.4만 |
|---|
| 2025.11.14 | ₩217,008 | ₩222,272 | ₩216,513 | ₩219,901 | +1.33% | 252.3만 |
|---|
| 2025.11.13 | ₩219,941 | ₩222,714 | ₩218,629 | ₩218,736 | -0.55% | 399만 |
|---|
| 2025.11.12 | ₩220,250 | ₩222,071 | ₩218,991 | ₩220,933 | +0.31% | 310.1만 |
|---|
| 2025.11.11 | ₩214,062 | ₩220,089 | ₩213,513 | ₩219,834 | +2.70% | 401.7만 |
|---|
| 2025.11.10 | ₩212,937 | ₩214,209 | ₩212,107 | ₩213,674 | +0.35% | 185만 |
|---|
| 2025.11.07 | ₩210,794 | ₩211,236 | ₩207,566 | ₩211,236 | +0.21% | 209.9만 |
|---|
| 2025.11.06 | ₩211,182 | ₩213,017 | ₩210,673 | ₩212,187 | +0.48% | 163.7만 |
|---|
| 2025.11.05 | ₩208,303 | ₩212,923 | ₩207,727 | ₩212,026 | +1.79% | 200.6만 |
|---|
| 2025.11.04 | ₩208,678 | ₩211,691 | ₩207,098 | ₩209,040 | +0.17% | 205.8만 |
|---|
| 2025.11.03 | ₩212,923 | ₩213,258 | ₩207,084 | ₩210,888 | -0.96% | 247.4만 |
|---|
| 2025.10.31 | ₩209,990 | ₩214,008 | ₩208,932 | ₩213,459 | +1.65% | 199.9만 |
|---|
| 2025.10.30 | ₩209,642 | ₩212,441 | ₩207,593 | ₩210,687 | +0.50% | 257.7만 |
|---|
| 2025.10.29 | ₩210,968 | ₩212,468 | ₩209,187 | ₩210,231 | -0.35% | 158.3만 |
|---|
| 2025.10.28 | ₩209,883 | ₩211,999 | ₩209,468 | ₩211,156 | +0.61% | 113.4만 |
|---|
| 2025.10.27 | ₩209,830 | ₩210,861 | ₩208,932 | ₩210,419 | +0.28% | 304.4만 |
|---|
| 2025.10.24 | ₩208,571 | ₩208,839 | ₩207,459 | ₩207,807 | -0.37% | 174.6만 |
|---|
| 2025.10.23 | ₩206,803 | ₩207,459 | ₩205,584 | ₩207,031 | +0.11% | 95.4만 |
|---|
| 2025.10.22 | ₩208,571 | ₩209,428 | ₩205,249 | ₩206,147 | -1.16% | 124만 |
|---|
| 2025.10.21 | ₩209,468 | ₩210,526 | ₩207,834 | ₩208,973 | -0.24% | 228.1만 |
|---|
| 2025.10.20 | ₩207,633 | ₩210,285 | ₩207,004 | ₩209,589 | +0.94% | 252.1만 |
|---|
| 2025.10.17 | ₩204,794 | ₩207,178 | ₩203,803 | ₩206,508 | +0.84% | 255.7만 |
|---|
| 2025.10.16 | ₩206,374 | ₩209,415 | ₩204,432 | ₩205,477 | -0.43% | 204.3만 |
|---|
| 2025.10.15 | ₩202,450 | ₩206,039 | ₩202,249 | ₩205,437 | +1.48% | 165.3만 |
|---|
| 2025.10.14 | ₩200,280 | ₩204,124 | ₩199,678 | ₩202,664 | +1.19% | 164만 |
|---|
| 2025.10.13 | ₩200,736 | ₩203,254 | ₩199,825 | ₩202,155 | +0.71% | 221.1만 |
|---|
| 2025.10.10 | ₩204,419 | ₩204,419 | ₩200,321 | ₩200,830 | -1.76% | 295.8만 |
|---|