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 | ₩269,715 | ₩277,415 | ₩269,017 | ₩277,013 | +2.71% | 245.5만 |
| 2026.10.08 | ₩269,513 | ₩270,613 | ₩264,107 | ₩268,950 | -0.21% | 361.5만 |
| 2026.10.07 | ₩270,774 | ₩276,100 | ₩269,809 | ₩272,787 | +0.74% | 147.7만 |
| 2026.10.06 | ₩280,849 | ₩282,043 | ₩270,291 | ₩272,465 | -2.99% | 244.3만 |
| 2026.10.05 | ₩275,403 | ₩279,843 | ₩273,390 | ₩278,985 | +1.30% | 154.9만 |
| 2026.10.02 | ₩277,495 | ₩277,683 | ₩273,860 | ₩275,403 | -0.75% | 209만 |
| 2026.10.01 | ₩281,842 | ₩284,042 | ₩276,141 | ₩276,302 | -1.97% | 154.7만 |
| 2026.09.30 | ₩282,915 | ₩285,236 | ₩281,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,432 |
| -0.17% |
| 193.9만 |
| 2026.09.29 | ₩282,593 | ₩284,753 | ₩279,333 | ₩283,116 | +0.19% | 162.1만 |
|---|
| 2026.09.28 | ₩279,615 | ₩283,828 | ₩278,743 | ₩282,674 | +1.09% | 81.1만 |
|---|
| 2026.09.25 | ₩281,386 | ₩282,057 | ₩278,528 | ₩281,413 | +0.01% | 127.7만 |
|---|
| 2026.09.24 | ₩276,355 | ₩281,077 | ₩275,859 | ₩280,715 | +1.58% | 159.5만 |
|---|
| 2026.09.23 | ₩283,371 | ₩284,176 | ₩275,899 | ₩277,160 | -2.19% | 183.7만 |
|---|
| 2026.09.22 | ₩278,689 | ₩283,921 | ₩277,965 | ₩282,808 | +1.48% | 152.2만 |
|---|
| 2026.09.21 | ₩275,966 | ₩279,159 | ₩273,994 | ₩277,911 | +0.70% | 172만 |
|---|
| 2026.09.18 | ₩277,750 | ₩278,341 | ₩274,008 | ₩274,423 | -1.20% | 135.5만 |
|---|
| 2026.09.17 | ₩275,376 | ₩278,394 | ₩274,759 | ₩277,791 | +0.88% | 131.3만 |
|---|
| 2026.09.16 | ₩271,646 | ₩273,887 | ₩269,621 | ₩271,526 | -0.04% | 109.9만 |
|---|
| 2026.09.15 | ₩273,431 | ₩273,914 | ₩269,004 | ₩270,989 | -0.89% | 191.7만 |
|---|
| 2026.09.14 | ₩273,270 | ₩275,953 | ₩271,754 | ₩274,477 | +0.44% | 133만 |
|---|
| 2026.09.11 | ₩273,592 | ₩275,430 | ₩271,995 | ₩272,237 | -0.50% | 228.6만 |
|---|
| 2026.09.10 | ₩273,122 | ₩274,558 | ₩270,882 | ₩271,848 | -0.47% | 189.4만 |
|---|
| 2026.09.09 | ₩277,120 | ₩278,837 | ₩275,282 | ₩275,671 | -0.52% | 111.5만 |
|---|
| 2026.09.08 | ₩280,433 | ₩280,930 | ₩275,322 | ₩278,139 | -0.82% | 180.4만 |
|---|
| 2026.09.04 | ₩283,841 | ₩286,054 | ₩283,304 | ₩284,297 | +0.16% | 71만 |
|---|
| 2026.09.03 | ₩288,026 | ₩288,348 | ₩283,720 | ₩286,833 | -0.41% | 161.4만 |
|---|
| 2026.09.02 | ₩284,324 | ₩288,845 | ₩282,754 | ₩286,819 | +0.88% | 163.4만 |
|---|
| 2026.09.01 | ₩280,031 | ₩283,385 | ₩279,669 | ₩282,821 | +1.00% | 156.7만 |
|---|
| 2026.08.31 | ₩278,019 | ₩281,507 | ₩276,369 | ₩280,447 | +0.87% | 122.2만 |
|---|
| 2026.08.28 | ₩285,880 | ₩286,940 | ₩279,763 | ₩280,313 | -1.95% | 142.1만 |
|---|
| 2026.08.27 | ₩286,913 | ₩289,127 | ₩286,148 | ₩288,161 | +0.43% | 127.2만 |
|---|
| 2026.08.26 | ₩289,006 | ₩289,864 | ₩287,128 | ₩288,737 | -0.09% | 139.1만 |
|---|
| 2026.08.25 | ₩286,282 | ₩291,273 | ₩286,041 | ₩290,307 | +1.41% | 146.6만 |
|---|
| 2026.08.24 | ₩285,343 | ₩286,363 | ₩281,842 | ₩285,115 | -0.08% | 124.3만 |
|---|
| 2026.08.21 | ₩283,801 | ₩289,247 | ₩283,143 | ₩286,497 | +0.95% | 268.1만 |
|---|
| 2026.08.20 | ₩285,920 | ₩287,544 | ₩282,137 | ₩282,835 | -1.08% | 278.6만 |
|---|
| 2026.08.19 | ₩282,258 | ₩291,192 | ₩281,413 | ₩291,058 | +3.12% | 240.2만 |
|---|
| 2026.08.18 | ₩270,895 | ₩273,766 | ₩270,037 | ₩273,082 | +0.81% | 153.5만 |
|---|
| 2026.08.17 | ₩266,012 | ₩270,989 | ₩265,610 | ₩270,895 | +1.84% | 110.5만 |
|---|
| 2026.08.14 | ₩265,824 | ₩265,999 | ₩262,497 | ₩265,972 | +0.06% | 58.3만 |
|---|
| 2026.08.13 | ₩269,943 | ₩270,613 | ₩266,602 | ₩266,884 | -1.13% | 129.8만 |
|---|
| 2026.08.12 | ₩267,152 | ₩270,399 | ₩265,717 | ₩269,272 | +0.79% | 178만 |
|---|
| 2026.08.11 | ₩268,413 | ₩269,996 | ₩267,166 | ₩267,957 | -0.17% | 164.8만 |
|---|
| 2026.08.10 | ₩265,985 | ₩268,963 | ₩265,502 | ₩268,333 | +0.88% | 190만 |
|---|
| 2026.08.07 | ₩263,141 | ₩265,462 | ₩261,223 | ₩265,234 | +0.80% | 152.6만 |
|---|
| 2026.08.06 | ₩259,854 | ₩261,692 | ₩256,702 | ₩258,875 | -0.38% | 199.8만 |
|---|
| 2026.08.05 | ₩257,413 | ₩260,431 | ₩256,058 | ₩257,305 | -0.04% | 115.5만 |
|---|
| 2026.08.04 | ₩251,416 | ₩255,159 | ₩249,565 | ₩255,092 | +1.46% | 114.6만 |
|---|
| 2026.08.03 | ₩250,142 | ₩251,000 | ₩247,177 | ₩249,404 | -0.29% | 136.1만 |
|---|
| 2026.07.31 | ₩253,737 | ₩253,938 | ₩247,888 | ₩250,075 | -1.44% | 161만 |
|---|
| 2026.07.30 | ₩250,182 | ₩255,132 | ₩249,189 | ₩254,837 | +1.86% | 184.7만 |
|---|
| 2026.07.29 | ₩255,427 | ₩256,796 | ₩252,650 | ₩252,919 | -0.98% | 138.1만 |
|---|
| 2026.07.28 | ₩254,931 | ₩256,138 | ₩253,308 | ₩255,588 | +0.26% | 106만 |
|---|
| 2026.07.27 | ₩253,831 | ₩256,729 | ₩252,597 | ₩252,650 | -0.47% | 93.3만 |
|---|
| 2026.07.24 | ₩254,850 | ₩255,414 | ₩252,141 | ₩252,395 | -0.96% | 169.5만 |
|---|
| 2026.07.23 | ₩249,833 | ₩254,247 | ₩248,532 | ₩253,522 | +1.48% | 129.1만 |
|---|
| 2026.07.22 | ₩252,691 | ₩254,622 | ₩250,866 | ₩250,866 | -0.72% | 81.7만 |
|---|
| 2026.07.21 | ₩249,847 | ₩254,072 | ₩248,975 | ₩253,965 | +1.65% | 124.6만 |
|---|
| 2026.07.20 | ₩254,622 | ₩256,474 | ₩250,155 | ₩250,236 | -1.72% | 154.1만 |
|---|
| 2026.07.17 | ₩251,738 | ₩256,742 | ₩251,067 | ₩254,569 | +1.12% | 214.6만 |
|---|
| 2026.07.16 | ₩254,287 | ₩256,192 | ₩252,744 | ₩254,233 | -0.02% | 121.4만 |
|---|
| 2026.07.15 | ₩252,543 | ₩255,159 | ₩250,651 | ₩254,757 | +0.88% | 117.4만 |
|---|
| 2026.07.14 | ₩254,287 | ₩254,542 | ₩251,617 | ₩253,106 | -0.46% | 120.7만 |
|---|
| 2026.07.13 | ₩256,460 | ₩256,460 | ₩252,087 | ₩254,287 | -0.85% | 194.1만 |
|---|
| 2026.07.10 | ₩264,268 | ₩264,899 | ₩255,722 | ₩257,654 | -2.50% | 297.5만 |
|---|
| 2026.07.09 | ₩264,778 | ₩267,032 | ₩263,383 | ₩264,738 | -0.02% | 136만 |
|---|
| 2026.07.08 | ₩264,201 | ₩265,368 | ₩260,793 | ₩263,396 | -0.30% | 196.2만 |
|---|
| 2026.07.07 | ₩265,341 | ₩266,575 | ₩262,054 | ₩265,931 | +0.22% | 262.7만 |
|---|
| 2026.07.06 | ₩262,537 | ₩262,967 | ₩258,419 | ₩262,014 | -0.20% | 164.9만 |
|---|
| 2026.07.02 | ₩257,037 | ₩262,926 | ₩256,125 | ₩262,537 | +2.14% | 221.3만 |
|---|
| 2026.07.01 | ₩255,669 | ₩256,340 | ₩254,193 | ₩255,052 | -0.24% | 166.3만 |
|---|
| 2026.06.30 | ₩255,494 | ₩256,433 | ₩253,965 | ₩255,146 | -0.14% | 183.9만 |
|---|
| 2026.06.29 | ₩252,744 | ₩254,689 | ₩250,933 | ₩254,609 | +0.74% | 176.7만 |
|---|
| 2026.06.26 | ₩246,600 | ₩253,133 | ₩246,184 | ₩251,349 | +1.93% | 211.5만 |
|---|
| 2026.06.25 | ₩244,387 | ₩250,611 | ₩244,158 | ₩246,399 | +0.82% | 196.8만 |
|---|
| 2026.06.24 | ₩239,141 | ₩245,554 | ₩239,141 | ₩243,528 | +1.83% | 259.2만 |
|---|
| 2026.06.23 | ₩236,592 | ₩241,408 | ₩236,163 | ₩238,913 | +0.98% | 162.1만 |
|---|
| 2026.06.22 | ₩235,680 | ₩238,054 | ₩234,728 | ₩237,451 | +0.75% | 201.8만 |
|---|
| 2026.06.18 | ₩234,526 | ₩236,887 | ₩230,461 | ₩232,943 | -0.67% | 99.9만 |
|---|
| 2026.06.17 | ₩230,327 | ₩235,828 | ₩229,737 | ₩232,675 | +1.02% | 121.5만 |
|---|
| 2026.06.16 | ₩230,824 | ₩231,883 | ₩228,409 | ₩229,992 | -0.36% | 102.9만 |
|---|
| 2026.06.15 | ₩229,589 | ₩231,454 | ₩228,717 | ₩230,971 | +0.60% | 90.5만 |
|---|
| 2026.06.12 | ₩229,026 | ₩231,119 | ₩228,033 | ₩228,946 | -0.04% | 170.7만 |
|---|
| 2026.06.11 | ₩223,673 | ₩229,791 | ₩222,828 | ₩228,717 | +2.26% | 154.9만 |
|---|
| 2026.06.10 | ₩226,289 | ₩229,147 | ₩222,533 | ₩222,600 | -1.63% | 127.2만 |
|---|
| 2026.06.09 | ₩225,511 | ₩228,436 | ₩222,842 | ₩227,202 | +0.75% | 235.8만 |
|---|
| 2026.06.08 | ₩227,027 | ₩228,436 | ₩223,190 | ₩223,928 | -1.37% | 99.6만 |
|---|
| 2026.06.05 | ₩229,536 | ₩231,119 | ₩225,672 | ₩225,967 | -1.55% | 148.3만 |
|---|
| 2026.06.04 | ₩227,188 | ₩231,333 | ₩226,571 | ₩229,978 | +1.23% | 147만 |
|---|
| 2026.06.03 | ₩219,501 | ₩224,867 | ₩219,166 | ₩224,706 | +2.37% | 101.9만 |
|---|
| 2026.06.02 | ₩224,250 | ₩225,109 | ₩219,877 | ₩220,373 | -1.73% | 196.5만 |
|---|
| 2026.06.01 | ₩229,241 | ₩230,180 | ₩225,833 | ₩227,215 | -0.88% | 136.6만 |
|---|
| 2026.05.29 | ₩231,293 | ₩231,964 | ₩230,113 | ₩230,985 | -0.13% | 140.7만 |
|---|
| 2026.05.28 | ₩227,725 | ₩231,682 | ₩227,041 | ₩231,065 | +1.47% | 127.9만 |
|---|
| 2026.05.27 | ₩227,349 | ₩230,153 | ₩227,014 | ₩227,899 | +0.24% | 82.3만 |
|---|
| 2026.05.26 | ₩227,725 | ₩228,395 | ₩226,142 | ₩227,282 | -0.19% | 97.8만 |
|---|
| 2026.05.22 | ₩226,826 | ₩229,308 | ₩226,262 | ₩226,437 | -0.17% | 98.4만 |
|---|
| 2026.05.21 | ₩223,485 | ₩227,604 | ₩222,292 | ₩226,799 | +1.48% | 246.7만 |
|---|
| 2026.05.20 | ₩221,460 | ₩225,310 | ₩221,460 | ₩225,256 | +1.71% | 181.8만 |
|---|
| 2026.05.19 | ₩219,219 | ₩221,809 | ₩217,435 | ₩220,266 | +0.48% | 205.5만 |
|---|
| 2026.05.18 | ₩222,667 | ₩223,204 | ₩218,817 | ₩220,051 | -1.17% | 200.7만 |
|---|
| 2026.05.15 | ₩228,959 | ₩229,106 | ₩223,660 | ₩223,807 | -2.25% | 211.5만 |
|---|
| 2026.05.14 | ₩231,696 | ₩232,621 | ₩228,530 | ₩229,844 | -0.80% | 159.6만 |
|---|
| 2026.05.13 | ₩230,690 | ₩232,071 | ₩228,892 | ₩231,615 | +0.40% | 77.5만 |
|---|
| 2026.05.12 | ₩228,074 | ₩231,816 | ₩227,993 | ₩231,119 | +1.34% | 96.3만 |
|---|
| 2026.05.11 | ₩228,154 | ₩232,501 | ₩227,202 | ₩228,060 | -0.04% | 145.7만 |
|---|
| 2026.05.08 | ₩227,456 | ₩229,509 | ₩226,477 | ₩227,980 | +0.23% | 226.8만 |
|---|
| 2026.05.07 | ₩231,857 | ₩232,688 | ₩226,464 | ₩228,194 | -1.58% | 139.1만 |
|---|
| 2026.05.06 | ₩229,777 | ₩233,762 | ₩229,549 | ₩233,252 | +1.51% | 134.3만 |
|---|
| 2026.05.05 | ₩229,791 | ₩231,655 | ₩226,397 | ₩228,516 | -0.55% | 103.6만 |
|---|
| 2026.05.04 | ₩223,459 | ₩228,409 | ₩223,405 | ₩228,275 | +2.16% | 74.6만 |
|---|
| 2026.05.01 | ₩225,337 | ₩225,525 | ₩222,694 | ₩224,398 | -0.42% | 120만 |
|---|
| 2026.04.30 | ₩223,003 | ₩226,866 | ₩222,667 | ₩226,303 | +1.48% | 151.6만 |
|---|
| 2026.04.29 | ₩223,056 | ₩223,928 | ₩220,038 | ₩221,862 | -0.54% | 176.4만 |
|---|
| 2026.04.28 | ₩226,973 | ₩229,106 | ₩224,720 | ₩225,122 | -0.82% | 97.1만 |
|---|
| 2026.04.27 | ₩227,215 | ₩230,757 | ₩226,464 | ₩226,745 | -0.21% | 120.9만 |
|---|
| 2026.04.24 | ₩230,247 | ₩230,247 | ₩225,981 | ₩227,765 | -1.08% | 148.6만 |
|---|
| 2026.04.23 | ₩233,654 | ₩234,365 | ₩228,744 | ₩230,113 | -1.52% | 164.9만 |
|---|
| 2026.04.22 | ₩234,540 | ₩235,452 | ₩232,796 | ₩233,909 | -0.27% | 131.7만 |
|---|
| 2026.04.21 | ₩235,814 | ₩235,814 | ₩232,340 | ₩233,413 | -1.02% | 157.1만 |
|---|
| 2026.04.20 | ₩236,418 | ₩237,169 | ₩235,157 | ₩235,787 | -0.27% | 119.7만 |
|---|
| 2026.04.17 | ₩236,552 | ₩237,907 | ₩235,439 | ₩236,995 | +0.19% | 125.6만 |
|---|
| 2026.04.16 | ₩235,479 | ₩236,176 | ₩232,675 | ₩233,587 | -0.80% | 128.2만 |
|---|
| 2026.04.15 | ₩236,579 | ₩237,934 | ₩234,003 | ₩236,096 | -0.20% | 181.6만 |
|---|
| 2026.04.14 | ₩231,803 | ₩236,337 | ₩231,669 | ₩235,908 | +1.77% | 98.7만 |
|---|
| 2026.04.13 | ₩228,543 | ₩232,568 | ₩228,194 | ₩230,998 | +1.07% | 141.2만 |
|---|
| 2026.04.10 | ₩231,401 | ₩232,675 | ₩226,128 | ₩227,215 | -1.81% | 113.1만 |
|---|
| 2026.04.09 | ₩229,952 | ₩231,575 | ₩228,503 | ₩230,958 | +0.44% | 79.6만 |
|---|
| 2026.04.08 | ₩231,240 | ₩231,481 | ₩228,422 | ₩230,555 | -0.30% | 127.5만 |
|---|
| 2026.04.07 | ₩225,390 | ₩226,383 | ₩222,506 | ₩226,048 | +0.29% | 79.3만 |
|---|
| 2026.04.06 | ₩227,041 | ₩228,530 | ₩226,061 | ₩226,491 | -0.24% | 164.3만 |
|---|
| 2026.04.02 | ₩224,975 | ₩229,522 | ₩224,223 | ₩227,295 | +1.03% | 154.4만 |
|---|
| 2026.04.01 | ₩227,725 | ₩230,797 | ₩227,684 | ₩228,235 | +0.22% | 221.1만 |
|---|
| 2026.03.31 | ₩220,494 | ₩226,880 | ₩220,185 | ₩226,517 | +2.73% | 220.2만 |
|---|
| 2026.03.30 | ₩217,046 | ₩218,602 | ₩215,396 | ₩217,140 | +0.04% | 149.8만 |
|---|
| 2026.03.27 | ₩221,607 | ₩221,809 | ₩215,007 | ₩215,195 | -2.89% | 111.4만 |
|---|
| 2026.03.26 | ₩220,279 | ₩224,009 | ₩220,038 | ₩221,701 | +0.65% | 178.1만 |
|---|
| 2026.03.25 | ₩219,622 | ₩223,700 | ₩219,005 | ₩222,359 | +1.25% | 203만 |
|---|
| 2026.03.24 | ₩216,442 | ₩217,838 | ₩214,216 | ₩216,845 | +0.19% | 142.5만 |
|---|
| 2026.03.23 | ₩219,635 | ₩221,768 | ₩217,556 | ₩218,254 | -0.63% | 208.5만 |
|---|
| 2026.03.20 | ₩219,434 | ₩221,835 | ₩216,214 | ₩216,858 | -1.17% | 252.9만 |
|---|
| 2026.03.19 | ₩218,535 | ₩221,929 | ₩218,012 | ₩220,628 | +0.96% | 134.6만 |
|---|
| 2026.03.18 | ₩223,781 | ₩223,781 | ₩219,206 | ₩219,716 | -1.82% | 171.9만 |
|---|
| 2026.03.17 | ₩224,907 | ₩225,914 | ₩223,982 | ₩224,264 | -0.29% | 157.1만 |
|---|
| 2026.03.16 | ₩223,217 | ₩226,450 | ₩223,217 | ₩224,223 | +0.45% | 119.9만 |
|---|
| 2026.03.13 | ₩225,001 | ₩226,719 | ₩221,057 | ₩222,037 | -1.32% | 187.7만 |
|---|
| 2026.03.12 | ₩227,752 | ₩227,752 | ₩222,748 | ₩223,003 | -2.09% | 260.1만 |
|---|
| 2026.03.11 | ₩230,690 | ₩231,642 | ₩228,624 | ₩229,227 | -0.63% | 112.1만 |
|---|
| 2026.03.10 | ₩230,904 | ₩233,507 | ₩229,818 | ₩231,105 | +0.09% | 123.6만 |
|---|
| 2026.03.09 | ₩223,526 | ₩230,059 | ₩223,432 | ₩229,791 | +2.80% | 223.5만 |
|---|
| 2026.03.06 | ₩223,338 | ₩225,337 | ₩221,768 | ₩224,787 | +0.65% | 188.3만 |
|---|
| 2026.03.05 | ₩230,260 | ₩230,260 | ₩224,532 | ₩226,276 | -1.73% | 221만 |
|---|
| 2026.03.04 | ₩230,072 | ₩232,755 | ₩227,765 | ₩232,044 | +0.86% | 152.6만 |
|---|
| 2026.03.03 | ₩228,543 | ₩230,274 | ₩225,712 | ₩228,194 | -0.15% | 253.1만 |
|---|
| 2026.03.02 | ₩231,964 | ₩234,419 | ₩230,542 | ₩233,319 | +0.58% | 170.9만 |
|---|
| 2026.02.27 | ₩232,273 | ₩235,667 | ₩230,958 | ₩235,264 | +1.29% | 138.6만 |
|---|
| 2026.02.26 | ₩234,888 | ₩234,888 | ₩229,267 | ₩233,265 | -0.69% | 125.1만 |
|---|
| 2026.02.25 | ₩237,115 | ₩239,181 | ₩234,567 | ₩235,170 | -0.82% | 158.1만 |
|---|
| 2026.02.24 | ₩234,553 | ₩237,236 | ₩234,003 | ₩236,592 | +0.87% | 136.5만 |
|---|
| 2026.02.23 | ₩233,252 | ₩237,169 | ₩233,024 | ₩234,902 | +0.71% | 280.4만 |
|---|
| 2026.02.20 | ₩233,493 | ₩234,902 | ₩231,414 | ₩233,949 | +0.20% | 134.3만 |
|---|
| 2026.02.19 | ₩233,346 | ₩235,063 | ₩230,274 | ₩234,808 | +0.63% | 159.8만 |
|---|
| 2026.02.18 | ₩233,292 | ₩235,157 | ₩232,179 | ₩234,446 | +0.49% | 141.3만 |
|---|
| 2026.02.17 | ₩231,401 | ₩234,567 | ₩231,266 | ₩233,453 | +0.89% | 193.1만 |
|---|
| 2026.02.13 | ₩229,898 | ₩234,795 | ₩229,133 | ₩231,414 | +0.66% | 157만 |
|---|
| 2026.02.12 | ₩231,414 | ₩232,179 | ₩227,765 | ₩228,919 | -1.08% | 170.2만 |
|---|
| 2026.02.11 | ₩230,354 | ₩231,843 | ₩227,550 | ₩231,682 | +0.58% | 262.4만 |
|---|
| 2026.02.10 | ₩233,708 | ₩234,030 | ₩230,757 | ₩230,824 | -1.23% | 165.8만 |
|---|
| 2026.02.09 | ₩234,795 | ₩234,795 | ₩232,232 | ₩233,923 | -0.37% | 157만 |
|---|
| 2026.02.06 | ₩230,461 | ₩234,982 | ₩229,630 | ₩234,741 | +1.86% | 248.6만 |
|---|
| 2026.02.05 | ₩232,876 | ₩236,485 | ₩227,617 | ₩228,114 | -2.05% | 284.9만 |
|---|
| 2026.02.04 | ₩235,036 | ₩235,613 | ₩231,387 | ₩233,493 | -0.66% | 297.8만 |
|---|
| 2026.02.03 | ₩233,534 | ₩237,263 | ₩231,696 | ₩233,158 | -0.16% | 366.5만 |
|---|
| 2026.02.02 | ₩230,099 | ₩233,802 | ₩229,683 | ₩233,614 | +1.53% | 158.5만 |
|---|
| 2026.01.30 | ₩232,407 | ₩235,090 | ₩230,099 | ₩231,320 | -0.47% | 199.1만 |
|---|
| 2026.01.29 | ₩233,748 | ₩234,915 | ₩232,326 | ₩233,762 | +0.01% | 104.2만 |
|---|
| 2026.01.28 | ₩237,531 | ₩237,531 | ₩233,037 | ₩233,466 | -1.71% | 159.5만 |
|---|
| 2026.01.27 | ₩236,337 | ₩239,436 | ₩236,029 | ₩237,317 | +0.41% | 100만 |
|---|
| 2026.01.26 | ₩233,896 | ₩236,659 | ₩232,581 | ₩235,908 | +0.86% | 104.5만 |
|---|
| 2026.01.23 | ₩238,028 | ₩238,631 | ₩234,392 | ₩235,210 | -1.18% | 165.1만 |
|---|
| 2026.01.22 | ₩235,291 | ₩239,785 | ₩234,097 | ₩238,309 | +1.28% | 188.2만 |
|---|
| 2026.01.21 | ₩228,905 | ₩235,103 | ₩228,395 | ₩234,982 | +2.65% | 237.8만 |
|---|
| 2026.01.20 | ₩224,840 | ₩229,241 | ₩222,439 | ₩229,026 | +1.86% | 247.7만 |
|---|
| 2026.01.16 | ₩230,394 | ₩230,529 | ₩227,577 | ₩228,006 | -1.04% | 192.5만 |
|---|
| 2026.01.15 | ₩231,401 | ₩232,648 | ₩228,476 | ₩228,811 | -1.12% | 152만 |
|---|
| 2026.01.14 | ₩229,281 | ₩231,937 | ₩228,905 | ₩231,857 | +1.12% | 182만 |
|---|
| 2026.01.13 | ₩230,126 | ₩230,421 | ₩228,060 | ₩229,831 | -0.13% | 120.7만 |
|---|
| 2026.01.12 | ₩230,783 | ₩231,253 | ₩226,880 | ₩229,938 | -0.37% | 175.6만 |
|---|
| 2026.01.09 | ₩233,319 | ₩234,312 | ₩230,971 | ₩231,266 | -0.88% | 250.5만 |
|---|
| 2026.01.08 | ₩235,224 | ₩235,975 | ₩228,878 | ₩231,092 | -1.76% | 248.3만 |
|---|
| 2026.01.07 | ₩231,280 | ₩240,992 | ₩231,092 | ₩237,102 | +2.52% | 316.7만 |
|---|
| 2026.01.06 | ₩224,559 | ₩230,220 | ₩224,559 | ₩229,724 | +2.30% | 164.4만 |
|---|
| 2026.01.05 | ₩226,048 | ₩226,705 | ₩221,473 | ₩224,492 | -0.69% | 271.7만 |
|---|
| 2026.01.02 | ₩227,591 | ₩227,752 | ₩224,666 | ₩226,719 | -0.38% | 193.3만 |
|---|
| 2025.12.31 | ₩226,853 | ₩227,497 | ₩225,565 | ₩226,410 | -0.20% | 176.2만 |
|---|
| 2025.12.30 | ₩229,093 | ₩229,093 | ₩225,793 | ₩226,571 | -1.10% | 120.9만 |
|---|
| 2025.12.29 | ₩230,046 | ₩230,783 | ₩228,543 | ₩229,080 | -0.42% | 179.4만 |
|---|
| 2025.12.26 | ₩231,937 | ₩231,951 | ₩229,938 | ₩230,783 | -0.50% | 96.4만 |
|---|
| 2025.12.24 | ₩231,092 | ₩232,796 | ₩231,079 | ₩232,420 | +0.57% | 63.8만 |
|---|
| 2025.12.23 | ₩231,333 | ₩232,890 | ₩230,609 | ₩230,877 | -0.20% | 130.5만 |
|---|
| 2025.12.22 | ₩228,664 | ₩232,299 | ₩228,355 | ₩231,776 | +1.36% | 186.1만 |
|---|
| 2025.12.19 | ₩223,942 | ₩229,053 | ₩223,700 | ₩228,328 | +1.96% | 209.6만 |
|---|
| 2025.12.18 | ₩223,875 | ₩225,820 | ₩222,292 | ₩222,949 | -0.41% | 159.8만 |
|---|
| 2025.12.17 | ₩225,927 | ₩227,148 | ₩224,586 | ₩224,747 | -0.52% | 140.8만 |
|---|
| 2025.12.16 | ₩226,665 | ₩227,242 | ₩224,425 | ₩225,525 | -0.50% | 85.6만 |
|---|
| 2025.12.15 | ₩227,591 | ₩228,919 | ₩226,155 | ₩227,228 | -0.16% | 135.8만 |
|---|
| 2025.12.12 | ₩228,074 | ₩228,637 | ₩226,075 | ₩227,282 | -0.35% | 162.1만 |
|---|
| 2025.12.11 | ₩226,665 | ₩228,892 | ₩226,209 | ₩228,436 | +0.78% | 159만 |
|---|
| 2025.12.10 | ₩224,129 | ₩227,228 | ₩223,915 | ₩226,625 | +1.11% | 132.7만 |
|---|
| 2025.12.09 | ₩227,228 | ₩228,986 | ₩223,955 | ₩224,156 | -1.35% | 154.6만 |
|---|
| 2025.12.08 | ₩231,387 | ₩231,655 | ₩227,698 | ₩227,993 | -1.47% | 151.5만 |
|---|
| 2025.12.05 | ₩231,146 | ₩231,803 | ₩228,717 | ₩229,616 | -0.66% | 113.9만 |
|---|
| 2025.12.04 | ₩230,931 | ₩231,830 | ₩228,194 | ₩230,891 | -0.02% | 171.1만 |
|---|
| 2025.12.03 | ₩227,510 | ₩231,347 | ₩227,456 | ₩231,052 | +1.56% | 186.6만 |
|---|
| 2025.12.02 | ₩228,275 | ₩229,428 | ₩226,437 | ₩227,014 | -0.55% | 289.9만 |
|---|
| 2025.12.01 | ₩231,481 | ₩231,669 | ₩227,926 | ₩228,208 | -1.41% | 183.5만 |
|---|
| 2025.11.28 | ₩233,614 | ₩233,963 | ₩231,870 | ₩233,198 | -0.18% | 100.7만 |
|---|
| 2025.11.26 | ₩231,481 | ₩233,735 | ₩230,931 | ₩232,970 | +0.64% | 176만 |
|---|
| 2025.11.25 | ₩228,825 | ₩231,293 | ₩228,154 | ₩231,186 | +1.03% | 179.5만 |
|---|
| 2025.11.24 | ₩225,162 | ₩228,436 | ₩225,162 | ₩227,671 | +1.11% | 346.3만 |
|---|
| 2025.11.21 | ₩220,521 | ₩226,356 | ₩220,078 | ₩224,733 | +1.91% | 287.4만 |
|---|
| 2025.11.20 | ₩223,781 | ₩226,048 | ₩220,158 | ₩220,333 | -1.54% | 259.5만 |
|---|
| 2025.11.19 | ₩222,761 | ₩223,727 | ₩220,534 | ₩221,648 | -0.50% | 194.6만 |
|---|
| 2025.11.18 | ₩221,030 | ₩224,223 | ₩219,716 | ₩223,325 | +1.04% | 462.2만 |
|---|
| 2025.11.17 | ₩220,158 | ₩224,237 | ₩219,193 | ₩221,701 | +0.70% | 518.4만 |
|---|
| 2025.11.14 | ₩217,368 | ₩222,640 | ₩216,872 | ₩220,266 | +1.33% | 252.3만 |
|---|
| 2025.11.13 | ₩220,306 | ₩223,083 | ₩218,991 | ₩219,099 | -0.55% | 399만 |
|---|
| 2025.11.12 | ₩220,615 | ₩222,439 | ₩219,354 | ₩221,299 | +0.31% | 310.1만 |
|---|
| 2025.11.11 | ₩214,417 | ₩220,454 | ₩213,867 | ₩220,199 | +2.70% | 401.7만 |
|---|
| 2025.11.10 | ₩213,290 | ₩214,564 | ₩212,458 | ₩214,028 | +0.35% | 185만 |
|---|
| 2025.11.07 | ₩211,143 | ₩211,586 | ₩207,910 | ₩211,586 | +0.21% | 209.9만 |
|---|
| 2025.11.06 | ₩211,532 | ₩213,370 | ₩211,023 | ₩212,539 | +0.48% | 163.7만 |
|---|
| 2025.11.05 | ₩208,648 | ₩213,276 | ₩208,071 | ₩212,378 | +1.79% | 200.6만 |
|---|
| 2025.11.04 | ₩209,024 | ₩212,042 | ₩207,441 | ₩209,386 | +0.17% | 205.8만 |
|---|
| 2025.11.03 | ₩213,276 | ₩213,612 | ₩207,427 | ₩211,237 | -0.96% | 247.4만 |
|---|
| 2025.10.31 | ₩210,338 | ₩214,363 | ₩209,279 | ₩213,813 | +1.65% | 199.9만 |
|---|
| 2025.10.30 | ₩209,990 | ₩212,793 | ₩207,937 | ₩211,036 | +0.50% | 257.7만 |
|---|
| 2025.10.29 | ₩211,318 | ₩212,820 | ₩209,534 | ₩210,580 | -0.35% | 158.3만 |
|---|
| 2025.10.28 | ₩210,231 | ₩212,351 | ₩209,815 | ₩211,506 | +0.61% | 113.4만 |
|---|
| 2025.10.27 | ₩210,178 | ₩211,210 | ₩209,279 | ₩210,768 | +0.28% | 304.4만 |
|---|
| 2025.10.24 | ₩208,916 | ₩209,185 | ₩207,803 | ₩208,152 | -0.37% | 174.6만 |
|---|
| 2025.10.23 | ₩207,146 | ₩207,803 | ₩205,925 | ₩207,374 | +0.11% | 95.4만 |
|---|
| 2025.10.22 | ₩208,916 | ₩209,775 | ₩205,589 | ₩206,488 | -1.16% | 124만 |
|---|
| 2025.10.21 | ₩209,815 | ₩210,875 | ₩208,179 | ₩209,319 | -0.24% | 228.1만 |
|---|
| 2025.10.20 | ₩207,977 | ₩210,634 | ₩207,347 | ₩209,936 | +0.94% | 252.1만 |
|---|
| 2025.10.17 | ₩205,133 | ₩207,521 | ₩204,141 | ₩206,851 | +0.84% | 255.7만 |
|---|
| 2025.10.16 | ₩206,716 | ₩209,762 | ₩204,771 | ₩205,818 | -0.43% | 204.3만 |
|---|
| 2025.10.15 | ₩202,786 | ₩206,381 | ₩202,584 | ₩205,777 | +1.48% | 165.3만 |
|---|
| 2025.10.14 | ₩200,612 | ₩204,463 | ₩200,009 | ₩203,000 | +1.19% | 164만 |
|---|
| 2025.10.13 | ₩201,069 | ₩203,591 | ₩200,156 | ₩202,491 | +0.71% | 221.1만 |
|---|
| 2025.10.10 | ₩204,758 | ₩204,758 | ₩200,653 | ₩201,162 | -1.76% | 295.8만 |
|---|