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 | ₩269,170 | ₩276,855 | ₩268,474 | ₩276,453 | +2.71% | 245.5만 |
| 2026.10.08 | ₩268,969 | ₩270,067 | ₩263,573 | ₩268,407 | -0.21% | 361.5만 |
| 2026.10.07 | ₩270,227 | ₩275,543 | ₩269,263 | ₩272,236 | +0.74% | 147.7만 |
| 2026.10.06 | ₩280,282 | ₩281,474 | ₩269,745 | ₩271,914 | -2.99% | 244.3만 |
| 2026.10.05 | ₩274,846 | ₩279,278 | ₩272,838 | ₩278,421 | +1.30% | 154.9만 |
| 2026.10.02 | ₩276,935 | ₩277,122 | ₩273,307 | ₩274,846 | -0.75% | 209만 |
| 2026.10.01 | ₩281,273 | ₩283,468 | ₩275,583 | ₩275,743 | -1.97% | 154.7만 |
| 2026.09.30 | ₩282,344 | ₩284,660 | ₩280,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281,862 |
| -0.17% |
| 193.9만 |
| 2026.09.29 | ₩282,022 | ₩284,178 | ₩278,769 | ₩282,545 | +0.19% | 162.1만 |
|---|
| 2026.09.28 | ₩279,050 | ₩283,254 | ₩278,180 | ₩282,103 | +1.09% | 81.1만 |
|---|
| 2026.09.25 | ₩280,817 | ₩281,487 | ₩277,966 | ₩280,844 | +0.01% | 127.7만 |
|---|
| 2026.09.24 | ₩275,797 | ₩280,510 | ₩275,302 | ₩280,148 | +1.58% | 159.5만 |
|---|
| 2026.09.23 | ₩282,799 | ₩283,602 | ₩275,342 | ₩276,600 | -2.19% | 183.7만 |
|---|
| 2026.09.22 | ₩278,126 | ₩283,348 | ₩277,403 | ₩282,237 | +1.48% | 152.2만 |
|---|
| 2026.09.21 | ₩275,409 | ₩278,595 | ₩273,441 | ₩277,350 | +0.70% | 172만 |
|---|
| 2026.09.18 | ₩277,189 | ₩277,778 | ₩273,454 | ₩273,869 | -1.20% | 135.5만 |
|---|
| 2026.09.17 | ₩274,820 | ₩277,832 | ₩274,204 | ₩277,229 | +0.88% | 131.3만 |
|---|
| 2026.09.16 | ₩271,098 | ₩273,333 | ₩269,076 | ₩270,977 | -0.04% | 109.9만 |
|---|
| 2026.09.15 | ₩272,878 | ₩273,360 | ₩268,460 | ₩270,442 | -0.89% | 191.7만 |
|---|
| 2026.09.14 | ₩272,718 | ₩275,395 | ₩271,205 | ₩273,923 | +0.44% | 133만 |
|---|
| 2026.09.11 | ₩273,039 | ₩274,873 | ₩271,446 | ₩271,687 | -0.50% | 228.6만 |
|---|
| 2026.09.10 | ₩272,570 | ₩274,003 | ₩270,335 | ₩271,298 | -0.47% | 189.4만 |
|---|
| 2026.09.09 | ₩276,560 | ₩278,274 | ₩274,726 | ₩275,114 | -0.52% | 111.5만 |
|---|
| 2026.09.08 | ₩279,867 | ₩280,362 | ₩274,766 | ₩277,578 | -0.82% | 180.4만 |
|---|
| 2026.09.04 | ₩283,268 | ₩285,477 | ₩282,732 | ₩283,723 | +0.16% | 71만 |
|---|
| 2026.09.03 | ₩287,445 | ₩287,766 | ₩283,147 | ₩286,253 | -0.41% | 161.4만 |
|---|
| 2026.09.02 | ₩283,750 | ₩288,261 | ₩282,183 | ₩286,240 | +0.88% | 163.4만 |
|---|
| 2026.09.01 | ₩279,465 | ₩282,812 | ₩279,104 | ₩282,250 | +1.00% | 156.7만 |
|---|
| 2026.08.31 | ₩277,457 | ₩280,938 | ₩275,810 | ₩279,880 | +0.87% | 122.2만 |
|---|
| 2026.08.28 | ₩285,303 | ₩286,360 | ₩279,198 | ₩279,746 | -1.95% | 142.1만 |
|---|
| 2026.08.27 | ₩286,333 | ₩288,542 | ₩285,570 | ₩287,579 | +0.43% | 127.2만 |
|---|
| 2026.08.26 | ₩288,422 | ₩289,279 | ₩286,548 | ₩288,154 | -0.09% | 139.1만 |
|---|
| 2026.08.25 | ₩285,704 | ₩290,685 | ₩285,463 | ₩289,721 | +1.41% | 146.6만 |
|---|
| 2026.08.24 | ₩284,767 | ₩285,785 | ₩281,273 | ₩284,539 | -0.08% | 124.3만 |
|---|
| 2026.08.21 | ₩283,227 | ₩288,663 | ₩282,571 | ₩285,918 | +0.95% | 268.1만 |
|---|
| 2026.08.20 | ₩285,343 | ₩286,963 | ₩281,567 | ₩282,263 | -1.08% | 278.6만 |
|---|
| 2026.08.19 | ₩281,688 | ₩290,604 | ₩280,844 | ₩290,470 | +3.12% | 240.2만 |
|---|
| 2026.08.18 | ₩270,348 | ₩273,213 | ₩269,491 | ₩272,530 | +0.81% | 153.5만 |
|---|
| 2026.08.17 | ₩265,475 | ₩270,442 | ₩265,073 | ₩270,348 | +1.84% | 110.5만 |
|---|
| 2026.08.14 | ₩265,287 | ₩265,461 | ₩261,967 | ₩265,434 | +0.06% | 58.3만 |
|---|
| 2026.08.13 | ₩269,397 | ₩270,067 | ₩266,064 | ₩266,345 | -1.13% | 129.8만 |
|---|
| 2026.08.12 | ₩266,613 | ₩269,853 | ₩265,180 | ₩268,728 | +0.79% | 178만 |
|---|
| 2026.08.11 | ₩267,871 | ₩269,451 | ₩266,626 | ₩267,416 | -0.17% | 164.8만 |
|---|
| 2026.08.10 | ₩265,448 | ₩268,420 | ₩264,966 | ₩267,791 | +0.88% | 190만 |
|---|
| 2026.08.07 | ₩262,610 | ₩264,926 | ₩260,695 | ₩264,698 | +0.80% | 152.6만 |
|---|
| 2026.08.06 | ₩259,329 | ₩261,164 | ₩256,183 | ₩258,352 | -0.38% | 199.8만 |
|---|
| 2026.08.05 | ₩256,893 | ₩259,905 | ₩255,541 | ₩256,786 | -0.04% | 115.5만 |
|---|
| 2026.08.04 | ₩250,908 | ₩254,644 | ₩249,061 | ₩254,577 | +1.46% | 114.6만 |
|---|
| 2026.08.03 | ₩249,636 | ₩250,493 | ₩246,678 | ₩248,900 | -0.29% | 136.1만 |
|---|
| 2026.07.31 | ₩253,224 | ₩253,425 | ₩247,387 | ₩249,569 | -1.44% | 161만 |
|---|
| 2026.07.30 | ₩249,677 | ₩254,617 | ₩248,686 | ₩254,322 | +1.86% | 184.7만 |
|---|
| 2026.07.29 | ₩254,911 | ₩256,277 | ₩252,140 | ₩252,408 | -0.98% | 138.1만 |
|---|
| 2026.07.28 | ₩254,416 | ₩255,621 | ₩252,796 | ₩255,072 | +0.26% | 106만 |
|---|
| 2026.07.27 | ₩253,318 | ₩256,210 | ₩252,086 | ₩252,140 | -0.47% | 93.3만 |
|---|
| 2026.07.24 | ₩254,336 | ₩254,898 | ₩251,631 | ₩251,886 | -0.96% | 169.5만 |
|---|
| 2026.07.23 | ₩249,328 | ₩253,733 | ₩248,030 | ₩253,010 | +1.48% | 129.1만 |
|---|
| 2026.07.22 | ₩252,180 | ₩254,108 | ₩250,359 | ₩250,359 | -0.72% | 81.7만 |
|---|
| 2026.07.21 | ₩249,342 | ₩253,559 | ₩248,472 | ₩253,452 | +1.65% | 124.6만 |
|---|
| 2026.07.20 | ₩254,108 | ₩255,956 | ₩249,650 | ₩249,730 | -1.72% | 154.1만 |
|---|
| 2026.07.17 | ₩251,230 | ₩256,223 | ₩250,560 | ₩254,054 | +1.12% | 214.6만 |
|---|
| 2026.07.16 | ₩253,773 | ₩255,674 | ₩252,234 | ₩253,720 | -0.02% | 121.4만 |
|---|
| 2026.07.15 | ₩252,033 | ₩254,644 | ₩250,145 | ₩254,242 | +0.88% | 117.4만 |
|---|
| 2026.07.14 | ₩253,773 | ₩254,028 | ₩251,109 | ₩252,595 | -0.46% | 120.7만 |
|---|
| 2026.07.13 | ₩255,942 | ₩255,942 | ₩251,578 | ₩253,773 | -0.85% | 194.1만 |
|---|
| 2026.07.10 | ₩263,734 | ₩264,363 | ₩255,206 | ₩257,134 | -2.50% | 297.5만 |
|---|
| 2026.07.09 | ₩264,243 | ₩266,492 | ₩262,851 | ₩264,203 | -0.02% | 136만 |
|---|
| 2026.07.08 | ₩263,667 | ₩264,832 | ₩260,267 | ₩262,864 | -0.30% | 196.2만 |
|---|
| 2026.07.07 | ₩264,805 | ₩266,037 | ₩261,525 | ₩265,394 | +0.22% | 262.7만 |
|---|
| 2026.07.06 | ₩262,007 | ₩262,436 | ₩257,897 | ₩261,485 | -0.20% | 164.9만 |
|---|
| 2026.07.02 | ₩256,518 | ₩262,395 | ₩255,608 | ₩262,007 | +2.14% | 221.3만 |
|---|
| 2026.07.01 | ₩255,152 | ₩255,822 | ₩253,680 | ₩254,536 | -0.24% | 166.3만 |
|---|
| 2026.06.30 | ₩254,978 | ₩255,915 | ₩253,452 | ₩254,630 | -0.14% | 183.9만 |
|---|
| 2026.06.29 | ₩252,234 | ₩254,175 | ₩250,426 | ₩254,095 | +0.74% | 176.7만 |
|---|
| 2026.06.26 | ₩246,102 | ₩252,622 | ₩245,687 | ₩250,841 | +1.93% | 211.5만 |
|---|
| 2026.06.25 | ₩243,893 | ₩250,105 | ₩243,665 | ₩245,901 | +0.82% | 196.8만 |
|---|
| 2026.06.24 | ₩238,658 | ₩245,058 | ₩238,658 | ₩243,036 | +1.83% | 259.2만 |
|---|
| 2026.06.23 | ₩236,114 | ₩240,921 | ₩235,686 | ₩238,430 | +0.98% | 162.1만 |
|---|
| 2026.06.22 | ₩235,204 | ₩237,574 | ₩234,253 | ₩236,971 | +0.75% | 201.8만 |
|---|
| 2026.06.18 | ₩234,053 | ₩236,409 | ₩229,996 | ₩232,473 | -0.67% | 99.9만 |
|---|
| 2026.06.17 | ₩229,862 | ₩235,351 | ₩229,273 | ₩232,205 | +1.02% | 121.5만 |
|---|
| 2026.06.16 | ₩230,357 | ₩231,415 | ₩227,947 | ₩229,527 | -0.36% | 102.9만 |
|---|
| 2026.06.15 | ₩229,126 | ₩230,987 | ₩228,255 | ₩230,505 | +0.60% | 90.5만 |
|---|
| 2026.06.12 | ₩228,563 | ₩230,652 | ₩227,573 | ₩228,483 | -0.04% | 170.7만 |
|---|
| 2026.06.11 | ₩223,221 | ₩229,326 | ₩222,378 | ₩228,255 | +2.26% | 154.9만 |
|---|
| 2026.06.10 | ₩225,832 | ₩228,684 | ₩222,083 | ₩222,150 | -1.63% | 127.2만 |
|---|
| 2026.06.09 | ₩225,056 | ₩227,974 | ₩222,391 | ₩226,743 | +0.75% | 235.8만 |
|---|
| 2026.06.08 | ₩226,569 | ₩227,974 | ₩222,739 | ₩223,476 | -1.37% | 99.6만 |
|---|
| 2026.06.05 | ₩229,072 | ₩230,652 | ₩225,216 | ₩225,511 | -1.55% | 148.3만 |
|---|
| 2026.06.04 | ₩226,729 | ₩230,866 | ₩226,113 | ₩229,514 | +1.23% | 147만 |
|---|
| 2026.06.03 | ₩219,058 | ₩224,413 | ₩218,723 | ₩224,252 | +2.37% | 101.9만 |
|---|
| 2026.06.02 | ₩223,797 | ₩224,654 | ₩219,433 | ₩219,928 | -1.73% | 196.5만 |
|---|
| 2026.06.01 | ₩228,778 | ₩229,715 | ₩225,377 | ₩226,756 | -0.88% | 136.6만 |
|---|
| 2026.05.29 | ₩230,826 | ₩231,495 | ₩229,648 | ₩230,518 | -0.13% | 140.7만 |
|---|
| 2026.05.28 | ₩227,265 | ₩231,214 | ₩226,582 | ₩230,598 | +1.47% | 127.9만 |
|---|
| 2026.05.27 | ₩226,890 | ₩229,688 | ₩226,555 | ₩227,439 | +0.24% | 82.3만 |
|---|
| 2026.05.26 | ₩227,265 | ₩227,934 | ₩225,685 | ₩226,823 | -0.19% | 97.8만 |
|---|
| 2026.05.22 | ₩226,368 | ₩228,844 | ₩225,805 | ₩225,979 | -0.17% | 98.4만 |
|---|
| 2026.05.21 | ₩223,034 | ₩227,144 | ₩221,842 | ₩226,341 | +1.48% | 246.7만 |
|---|
| 2026.05.20 | ₩221,012 | ₩224,855 | ₩221,012 | ₩224,801 | +1.71% | 181.8만 |
|---|
| 2026.05.19 | ₩218,777 | ₩221,360 | ₩216,996 | ₩219,821 | +0.48% | 205.5만 |
|---|
| 2026.05.18 | ₩222,217 | ₩222,753 | ₩218,375 | ₩219,607 | -1.17% | 200.7만 |
|---|
| 2026.05.15 | ₩228,496 | ₩228,644 | ₩223,208 | ₩223,355 | -2.25% | 211.5만 |
|---|
| 2026.05.14 | ₩231,228 | ₩232,151 | ₩228,068 | ₩229,380 | -0.80% | 159.6만 |
|---|
| 2026.05.13 | ₩230,223 | ₩231,602 | ₩228,429 | ₩231,147 | +0.40% | 77.5만 |
|---|
| 2026.05.12 | ₩227,613 | ₩231,348 | ₩227,532 | ₩230,652 | +1.34% | 96.3만 |
|---|
| 2026.05.11 | ₩227,693 | ₩232,031 | ₩226,743 | ₩227,599 | -0.04% | 145.7만 |
|---|
| 2026.05.08 | ₩226,997 | ₩229,045 | ₩226,020 | ₩227,519 | +0.23% | 226.8만 |
|---|
| 2026.05.07 | ₩231,388 | ₩232,218 | ₩226,006 | ₩227,733 | -1.58% | 139.1만 |
|---|
| 2026.05.06 | ₩229,313 | ₩233,289 | ₩229,085 | ₩232,781 | +1.51% | 134.3만 |
|---|
| 2026.05.05 | ₩229,326 | ₩231,187 | ₩225,939 | ₩228,055 | -0.55% | 103.6만 |
|---|
| 2026.05.04 | ₩223,007 | ₩227,947 | ₩222,954 | ₩227,814 | +2.16% | 74.6만 |
|---|
| 2026.05.01 | ₩224,882 | ₩225,069 | ₩222,244 | ₩223,944 | -0.42% | 120만 |
|---|
| 2026.04.30 | ₩222,552 | ₩226,408 | ₩222,217 | ₩225,846 | +1.48% | 151.6만 |
|---|
| 2026.04.29 | ₩222,606 | ₩223,476 | ₩219,593 | ₩221,414 | -0.54% | 176.4만 |
|---|
| 2026.04.28 | ₩226,515 | ₩228,644 | ₩224,266 | ₩224,667 | -0.82% | 97.1만 |
|---|
| 2026.04.27 | ₩226,756 | ₩230,290 | ₩226,006 | ₩226,287 | -0.21% | 120.9만 |
|---|
| 2026.04.24 | ₩229,782 | ₩229,782 | ₩225,524 | ₩227,305 | -1.08% | 148.6만 |
|---|
| 2026.04.23 | ₩233,182 | ₩233,892 | ₩228,282 | ₩229,648 | -1.52% | 164.9만 |
|---|
| 2026.04.22 | ₩234,066 | ₩234,976 | ₩232,325 | ₩233,437 | -0.27% | 131.7만 |
|---|
| 2026.04.21 | ₩235,338 | ₩235,338 | ₩231,870 | ₩232,941 | -1.02% | 157.1만 |
|---|
| 2026.04.20 | ₩235,940 | ₩236,690 | ₩234,682 | ₩235,311 | -0.27% | 119.7만 |
|---|
| 2026.04.17 | ₩236,074 | ₩237,426 | ₩234,963 | ₩236,516 | +0.19% | 125.6만 |
|---|
| 2026.04.16 | ₩235,003 | ₩235,699 | ₩232,205 | ₩233,115 | -0.80% | 128.2만 |
|---|
| 2026.04.15 | ₩236,101 | ₩237,453 | ₩233,530 | ₩235,619 | -0.20% | 181.6만 |
|---|
| 2026.04.14 | ₩231,335 | ₩235,860 | ₩231,201 | ₩235,432 | +1.77% | 98.7만 |
|---|
| 2026.04.13 | ₩228,081 | ₩232,098 | ₩227,733 | ₩230,531 | +1.07% | 141.2만 |
|---|
| 2026.04.10 | ₩230,933 | ₩232,205 | ₩225,671 | ₩226,756 | -1.81% | 113.1만 |
|---|
| 2026.04.09 | ₩229,487 | ₩231,107 | ₩228,041 | ₩230,491 | +0.44% | 79.6만 |
|---|
| 2026.04.08 | ₩230,772 | ₩231,013 | ₩227,961 | ₩230,090 | -0.30% | 127.5만 |
|---|
| 2026.04.07 | ₩224,935 | ₩225,926 | ₩222,057 | ₩225,591 | +0.29% | 79.3만 |
|---|
| 2026.04.06 | ₩226,582 | ₩228,068 | ₩225,605 | ₩226,033 | -0.24% | 164.3만 |
|---|
| 2026.04.02 | ₩224,520 | ₩229,059 | ₩223,770 | ₩226,836 | +1.03% | 154.4만 |
|---|
| 2026.04.01 | ₩227,265 | ₩230,331 | ₩227,225 | ₩227,773 | +0.22% | 221.1만 |
|---|
| 2026.03.31 | ₩220,048 | ₩226,421 | ₩219,741 | ₩226,060 | +2.73% | 220.2만 |
|---|
| 2026.03.30 | ₩216,608 | ₩218,161 | ₩214,961 | ₩216,701 | +0.04% | 149.8만 |
|---|
| 2026.03.27 | ₩221,160 | ₩221,360 | ₩214,573 | ₩214,760 | -2.89% | 111.4만 |
|---|
| 2026.03.26 | ₩219,834 | ₩223,556 | ₩219,593 | ₩221,253 | +0.65% | 178.1만 |
|---|
| 2026.03.25 | ₩219,178 | ₩223,248 | ₩218,562 | ₩221,909 | +1.25% | 203만 |
|---|
| 2026.03.24 | ₩216,005 | ₩217,398 | ₩213,783 | ₩216,407 | +0.19% | 142.5만 |
|---|
| 2026.03.23 | ₩219,192 | ₩221,320 | ₩217,116 | ₩217,813 | -0.63% | 208.5만 |
|---|
| 2026.03.20 | ₩218,991 | ₩221,387 | ₩215,778 | ₩216,420 | -1.17% | 252.9만 |
|---|
| 2026.03.19 | ₩218,094 | ₩221,481 | ₩217,572 | ₩220,182 | +0.96% | 134.6만 |
|---|
| 2026.03.18 | ₩223,329 | ₩223,329 | ₩218,763 | ₩219,272 | -1.82% | 171.9만 |
|---|
| 2026.03.17 | ₩224,453 | ₩225,457 | ₩223,529 | ₩223,811 | -0.29% | 157.1만 |
|---|
| 2026.03.16 | ₩222,766 | ₩225,993 | ₩222,766 | ₩223,770 | +0.45% | 119.9만 |
|---|
| 2026.03.13 | ₩224,547 | ₩226,261 | ₩220,611 | ₩221,588 | -1.32% | 187.7만 |
|---|
| 2026.03.12 | ₩227,291 | ₩227,291 | ₩222,298 | ₩222,552 | -2.09% | 260.1만 |
|---|
| 2026.03.11 | ₩230,223 | ₩231,174 | ₩228,162 | ₩228,764 | -0.63% | 112.1만 |
|---|
| 2026.03.10 | ₩230,438 | ₩233,035 | ₩229,353 | ₩230,639 | +0.09% | 123.6만 |
|---|
| 2026.03.09 | ₩223,074 | ₩229,594 | ₩222,980 | ₩229,326 | +2.80% | 223.5만 |
|---|
| 2026.03.06 | ₩222,887 | ₩224,882 | ₩221,320 | ₩224,333 | +0.65% | 188.3만 |
|---|
| 2026.03.05 | ₩229,795 | ₩229,795 | ₩224,078 | ₩225,819 | -1.73% | 221만 |
|---|
| 2026.03.04 | ₩229,608 | ₩232,285 | ₩227,305 | ₩231,576 | +0.86% | 152.6만 |
|---|
| 2026.03.03 | ₩228,081 | ₩229,808 | ₩225,256 | ₩227,733 | -0.15% | 253.1만 |
|---|
| 2026.03.02 | ₩231,495 | ₩233,945 | ₩230,076 | ₩232,848 | +0.58% | 170.9만 |
|---|
| 2026.02.27 | ₩231,803 | ₩235,191 | ₩230,491 | ₩234,789 | +1.29% | 138.6만 |
|---|
| 2026.02.26 | ₩234,414 | ₩234,414 | ₩228,804 | ₩232,794 | -0.69% | 125.1만 |
|---|
| 2026.02.25 | ₩236,636 | ₩238,698 | ₩234,093 | ₩234,695 | -0.82% | 158.1만 |
|---|
| 2026.02.24 | ₩234,079 | ₩236,757 | ₩233,530 | ₩236,114 | +0.87% | 136.5만 |
|---|
| 2026.02.23 | ₩232,781 | ₩236,690 | ₩232,553 | ₩234,427 | +0.71% | 280.4만 |
|---|
| 2026.02.20 | ₩233,022 | ₩234,427 | ₩230,946 | ₩233,477 | +0.20% | 134.3만 |
|---|
| 2026.02.19 | ₩232,874 | ₩234,588 | ₩229,808 | ₩234,334 | +0.63% | 159.8만 |
|---|
| 2026.02.18 | ₩232,821 | ₩234,682 | ₩231,710 | ₩233,972 | +0.49% | 141.3만 |
|---|
| 2026.02.17 | ₩230,933 | ₩234,093 | ₩230,799 | ₩232,981 | +0.89% | 193.1만 |
|---|
| 2026.02.13 | ₩229,434 | ₩234,320 | ₩228,670 | ₩230,946 | +0.66% | 157만 |
|---|
| 2026.02.12 | ₩230,946 | ₩231,710 | ₩227,305 | ₩228,456 | -1.08% | 170.2만 |
|---|
| 2026.02.11 | ₩229,889 | ₩231,375 | ₩227,091 | ₩231,214 | +0.58% | 262.4만 |
|---|
| 2026.02.10 | ₩233,236 | ₩233,557 | ₩230,290 | ₩230,357 | -1.23% | 165.8만 |
|---|
| 2026.02.09 | ₩234,320 | ₩234,320 | ₩231,763 | ₩233,450 | -0.37% | 157만 |
|---|
| 2026.02.06 | ₩229,996 | ₩234,508 | ₩229,166 | ₩234,267 | +1.86% | 248.6만 |
|---|
| 2026.02.05 | ₩232,406 | ₩236,007 | ₩227,158 | ₩227,653 | -2.05% | 284.9만 |
|---|
| 2026.02.04 | ₩234,561 | ₩235,137 | ₩230,920 | ₩233,022 | -0.66% | 297.8만 |
|---|
| 2026.02.03 | ₩233,062 | ₩236,784 | ₩231,228 | ₩232,687 | -0.16% | 366.5만 |
|---|
| 2026.02.02 | ₩229,634 | ₩233,330 | ₩229,219 | ₩233,142 | +1.53% | 158.5만 |
|---|
| 2026.01.30 | ₩231,937 | ₩234,615 | ₩229,634 | ₩230,853 | -0.47% | 199.1만 |
|---|
| 2026.01.29 | ₩233,276 | ₩234,441 | ₩231,857 | ₩233,289 | +0.01% | 104.2만 |
|---|
| 2026.01.28 | ₩237,051 | ₩237,051 | ₩232,566 | ₩232,995 | -1.71% | 159.5만 |
|---|
| 2026.01.27 | ₩235,860 | ₩238,953 | ₩235,552 | ₩236,837 | +0.41% | 100만 |
|---|
| 2026.01.26 | ₩233,423 | ₩236,181 | ₩232,111 | ₩235,432 | +0.86% | 104.5만 |
|---|
| 2026.01.23 | ₩237,547 | ₩238,149 | ₩233,919 | ₩234,735 | -1.18% | 165.1만 |
|---|
| 2026.01.22 | ₩234,816 | ₩239,301 | ₩233,624 | ₩237,828 | +1.28% | 188.2만 |
|---|
| 2026.01.21 | ₩228,443 | ₩234,628 | ₩227,934 | ₩234,508 | +2.65% | 237.8만 |
|---|
| 2026.01.20 | ₩224,386 | ₩228,778 | ₩221,990 | ₩228,563 | +1.86% | 247.7만 |
|---|
| 2026.01.16 | ₩229,929 | ₩230,063 | ₩227,117 | ₩227,546 | -1.04% | 192.5만 |
|---|
| 2026.01.15 | ₩230,933 | ₩232,178 | ₩228,014 | ₩228,349 | -1.12% | 152만 |
|---|
| 2026.01.14 | ₩228,818 | ₩231,469 | ₩228,443 | ₩231,388 | +1.12% | 182만 |
|---|
| 2026.01.13 | ₩229,661 | ₩229,956 | ₩227,599 | ₩229,367 | -0.13% | 120.7만 |
|---|
| 2026.01.12 | ₩230,317 | ₩230,786 | ₩226,421 | ₩229,474 | -0.37% | 175.6만 |
|---|
| 2026.01.09 | ₩232,848 | ₩233,838 | ₩230,505 | ₩230,799 | -0.88% | 250.5만 |
|---|
| 2026.01.08 | ₩234,749 | ₩235,498 | ₩228,416 | ₩230,625 | -1.76% | 248.3만 |
|---|
| 2026.01.07 | ₩230,813 | ₩240,506 | ₩230,625 | ₩236,623 | +2.52% | 316.7만 |
|---|
| 2026.01.06 | ₩224,105 | ₩229,755 | ₩224,105 | ₩229,260 | +2.30% | 164.4만 |
|---|
| 2026.01.05 | ₩225,591 | ₩226,247 | ₩221,026 | ₩224,038 | -0.69% | 271.7만 |
|---|
| 2026.01.02 | ₩227,131 | ₩227,291 | ₩224,212 | ₩226,261 | -0.38% | 193.3만 |
|---|
| 2025.12.31 | ₩226,394 | ₩227,037 | ₩225,109 | ₩225,953 | -0.20% | 176.2만 |
|---|
| 2025.12.30 | ₩228,630 | ₩228,630 | ₩225,337 | ₩226,113 | -1.10% | 120.9만 |
|---|
| 2025.12.29 | ₩229,581 | ₩230,317 | ₩228,081 | ₩228,617 | -0.42% | 179.4만 |
|---|
| 2025.12.26 | ₩231,469 | ₩231,482 | ₩229,474 | ₩230,317 | -0.50% | 96.4만 |
|---|
| 2025.12.24 | ₩230,625 | ₩232,325 | ₩230,612 | ₩231,951 | +0.57% | 63.8만 |
|---|
| 2025.12.23 | ₩230,866 | ₩232,419 | ₩230,143 | ₩230,411 | -0.20% | 130.5만 |
|---|
| 2025.12.22 | ₩228,202 | ₩231,830 | ₩227,894 | ₩231,308 | +1.36% | 186.1만 |
|---|
| 2025.12.19 | ₩223,489 | ₩228,590 | ₩223,248 | ₩227,867 | +1.96% | 209.6만 |
|---|
| 2025.12.18 | ₩223,422 | ₩225,364 | ₩221,842 | ₩222,498 | -0.41% | 159.8만 |
|---|
| 2025.12.17 | ₩225,471 | ₩226,689 | ₩224,132 | ₩224,293 | -0.52% | 140.8만 |
|---|
| 2025.12.16 | ₩226,207 | ₩226,783 | ₩223,971 | ₩225,069 | -0.50% | 85.6만 |
|---|
| 2025.12.15 | ₩227,131 | ₩228,456 | ₩225,698 | ₩226,769 | -0.16% | 135.8만 |
|---|
| 2025.12.12 | ₩227,613 | ₩228,175 | ₩225,618 | ₩226,823 | -0.35% | 162.1만 |
|---|
| 2025.12.11 | ₩226,207 | ₩228,429 | ₩225,752 | ₩227,974 | +0.78% | 159만 |
|---|
| 2025.12.10 | ₩223,677 | ₩226,769 | ₩223,462 | ₩226,167 | +1.11% | 132.7만 |
|---|
| 2025.12.09 | ₩226,769 | ₩228,523 | ₩223,503 | ₩223,703 | -1.35% | 154.6만 |
|---|
| 2025.12.08 | ₩230,920 | ₩231,187 | ₩227,238 | ₩227,532 | -1.47% | 151.5만 |
|---|
| 2025.12.05 | ₩230,679 | ₩231,335 | ₩228,255 | ₩229,152 | -0.66% | 113.9만 |
|---|
| 2025.12.04 | ₩230,464 | ₩231,361 | ₩227,733 | ₩230,424 | -0.02% | 171.1만 |
|---|
| 2025.12.03 | ₩227,050 | ₩230,880 | ₩226,997 | ₩230,585 | +1.56% | 186.6만 |
|---|
| 2025.12.02 | ₩227,814 | ₩228,965 | ₩225,979 | ₩226,555 | -0.55% | 289.9만 |
|---|
| 2025.12.01 | ₩231,013 | ₩231,201 | ₩227,466 | ₩227,747 | -1.41% | 183.5만 |
|---|
| 2025.11.28 | ₩233,142 | ₩233,490 | ₩231,402 | ₩232,727 | -0.18% | 100.7만 |
|---|
| 2025.11.26 | ₩231,013 | ₩233,263 | ₩230,464 | ₩232,499 | +0.64% | 176만 |
|---|
| 2025.11.25 | ₩228,363 | ₩230,826 | ₩227,693 | ₩230,719 | +1.03% | 179.5만 |
|---|
| 2025.11.24 | ₩224,708 | ₩227,974 | ₩224,708 | ₩227,211 | +1.11% | 346.3만 |
|---|
| 2025.11.21 | ₩220,075 | ₩225,899 | ₩219,633 | ₩224,279 | +1.91% | 287.4만 |
|---|
| 2025.11.20 | ₩223,329 | ₩225,591 | ₩219,714 | ₩219,888 | -1.54% | 259.5만 |
|---|
| 2025.11.19 | ₩222,311 | ₩223,275 | ₩220,089 | ₩221,200 | -0.50% | 194.6만 |
|---|
| 2025.11.18 | ₩220,584 | ₩223,770 | ₩219,272 | ₩222,873 | +1.04% | 462.2만 |
|---|
| 2025.11.17 | ₩219,714 | ₩223,784 | ₩218,750 | ₩221,253 | +0.70% | 518.4만 |
|---|
| 2025.11.14 | ₩216,929 | ₩222,191 | ₩216,434 | ₩219,821 | +1.33% | 252.3만 |
|---|
| 2025.11.13 | ₩219,861 | ₩222,632 | ₩218,549 | ₩218,656 | -0.55% | 399만 |
|---|
| 2025.11.12 | ₩220,169 | ₩221,990 | ₩218,910 | ₩220,852 | +0.31% | 310.1만 |
|---|
| 2025.11.11 | ₩213,984 | ₩220,008 | ₩213,435 | ₩219,754 | +2.70% | 401.7만 |
|---|
| 2025.11.10 | ₩212,859 | ₩214,131 | ₩212,029 | ₩213,595 | +0.35% | 185만 |
|---|
| 2025.11.07 | ₩210,717 | ₩211,159 | ₩207,490 | ₩211,159 | +0.21% | 209.9만 |
|---|
| 2025.11.06 | ₩211,105 | ₩212,939 | ₩210,596 | ₩212,109 | +0.48% | 163.7만 |
|---|
| 2025.11.05 | ₩208,227 | ₩212,846 | ₩207,651 | ₩211,949 | +1.79% | 200.6만 |
|---|
| 2025.11.04 | ₩208,602 | ₩211,614 | ₩207,022 | ₩208,963 | +0.17% | 205.8만 |
|---|
| 2025.11.03 | ₩212,846 | ₩213,180 | ₩207,008 | ₩210,811 | -0.96% | 247.4만 |
|---|
| 2025.10.31 | ₩209,914 | ₩213,930 | ₩208,856 | ₩213,381 | +1.65% | 199.9만 |
|---|
| 2025.10.30 | ₩209,565 | ₩212,364 | ₩207,517 | ₩210,610 | +0.50% | 257.7만 |
|---|
| 2025.10.29 | ₩210,891 | ₩212,390 | ₩209,110 | ₩210,155 | -0.35% | 158.3만 |
|---|
| 2025.10.28 | ₩209,806 | ₩211,922 | ₩209,391 | ₩211,078 | +0.61% | 113.4만 |
|---|
| 2025.10.27 | ₩209,753 | ₩210,784 | ₩208,856 | ₩210,342 | +0.28% | 304.4만 |
|---|
| 2025.10.24 | ₩208,494 | ₩208,762 | ₩207,383 | ₩207,731 | -0.37% | 174.6만 |
|---|
| 2025.10.23 | ₩206,727 | ₩207,383 | ₩205,509 | ₩206,955 | +0.11% | 95.4만 |
|---|
| 2025.10.22 | ₩208,494 | ₩209,351 | ₩205,174 | ₩206,071 | -1.16% | 124만 |
|---|
| 2025.10.21 | ₩209,391 | ₩210,449 | ₩207,758 | ₩208,896 | -0.24% | 228.1만 |
|---|
| 2025.10.20 | ₩207,557 | ₩210,208 | ₩206,928 | ₩209,512 | +0.94% | 252.1만 |
|---|
| 2025.10.17 | ₩204,719 | ₩207,102 | ₩203,728 | ₩206,433 | +0.84% | 255.7만 |
|---|
| 2025.10.16 | ₩206,299 | ₩209,338 | ₩204,357 | ₩205,402 | -0.43% | 204.3만 |
|---|
| 2025.10.15 | ₩202,376 | ₩205,964 | ₩202,175 | ₩205,362 | +1.48% | 165.3만 |
|---|
| 2025.10.14 | ₩200,207 | ₩204,050 | ₩199,605 | ₩202,590 | +1.19% | 164만 |
|---|
| 2025.10.13 | ₩200,662 | ₩203,179 | ₩199,752 | ₩202,081 | +0.71% | 221.1만 |
|---|
| 2025.10.10 | ₩204,344 | ₩204,344 | ₩200,247 | ₩200,756 | -1.76% | 295.8만 |
|---|