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 | ₩269,636 | ₩277,334 | ₩268,939 | ₩276,932 | +2.71% | 245.5만 |
| 2026.10.08 | ₩269,435 | ₩270,535 | ₩264,030 | ₩268,872 | -0.21% | 361.5만 |
| 2026.10.07 | ₩270,696 | ₩276,020 | ₩269,730 | ₩272,707 | +0.74% | 147.7만 |
| 2026.10.06 | ₩280,768 | ₩281,961 | ₩270,213 | ₩272,386 | -2.99% | 244.3만 |
| 2026.10.05 | ₩275,323 | ₩279,762 | ₩273,311 | ₩278,903 | +1.30% | 154.9만 |
| 2026.10.02 | ₩277,415 | ₩277,603 | ₩273,780 | ₩275,323 | -0.75% | 209만 |
| 2026.10.01 | ₩281,760 | ₩283,960 | ₩276,060 | ₩276,221 | -1.97% | 154.7만 |
| 2026.09.30 | ₩282,833 | ₩285,153 | ₩281,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,350 |
| -0.17% |
| 193.9만 |
| 2026.09.29 | ₩282,511 | ₩284,670 | ₩279,252 | ₩283,034 | +0.19% | 162.1만 |
|---|
| 2026.09.28 | ₩279,534 | ₩283,745 | ₩278,662 | ₩282,592 | +1.09% | 81.1만 |
|---|
| 2026.09.25 | ₩281,304 | ₩281,975 | ₩278,447 | ₩281,331 | +0.01% | 127.7만 |
|---|
| 2026.09.24 | ₩276,275 | ₩280,996 | ₩275,779 | ₩280,634 | +1.58% | 159.5만 |
|---|
| 2026.09.23 | ₩283,289 | ₩284,094 | ₩275,819 | ₩277,080 | -2.19% | 183.7만 |
|---|
| 2026.09.22 | ₩278,608 | ₩283,839 | ₩277,884 | ₩282,726 | +1.48% | 152.2만 |
|---|
| 2026.09.21 | ₩275,886 | ₩279,078 | ₩273,914 | ₩277,831 | +0.70% | 172만 |
|---|
| 2026.09.18 | ₩277,670 | ₩278,260 | ₩273,928 | ₩274,344 | -1.20% | 135.5만 |
|---|
| 2026.09.17 | ₩275,296 | ₩278,313 | ₩274,679 | ₩277,710 | +0.88% | 131.3만 |
|---|
| 2026.09.16 | ₩271,567 | ₩273,807 | ₩269,542 | ₩271,447 | -0.04% | 109.9만 |
|---|
| 2026.09.15 | ₩273,351 | ₩273,834 | ₩268,925 | ₩270,910 | -0.89% | 191.7만 |
|---|
| 2026.09.14 | ₩273,190 | ₩275,872 | ₩271,675 | ₩274,397 | +0.44% | 133만 |
|---|
| 2026.09.11 | ₩273,512 | ₩275,349 | ₩271,916 | ₩272,158 | -0.50% | 228.6만 |
|---|
| 2026.09.10 | ₩273,043 | ₩274,478 | ₩270,803 | ₩271,769 | -0.47% | 189.4만 |
|---|
| 2026.09.09 | ₩277,039 | ₩278,756 | ₩275,202 | ₩275,591 | -0.52% | 111.5만 |
|---|
| 2026.09.08 | ₩280,352 | ₩280,848 | ₩275,242 | ₩278,059 | -0.82% | 180.4만 |
|---|
| 2026.09.04 | ₩283,758 | ₩285,971 | ₩283,222 | ₩284,214 | +0.16% | 71만 |
|---|
| 2026.09.03 | ₩287,943 | ₩288,265 | ₩283,638 | ₩286,749 | -0.41% | 161.4만 |
|---|
| 2026.09.02 | ₩284,241 | ₩288,761 | ₩282,672 | ₩286,736 | +0.88% | 163.4만 |
|---|
| 2026.09.01 | ₩279,950 | ₩283,302 | ₩279,587 | ₩282,739 | +1.00% | 156.7만 |
|---|
| 2026.08.31 | ₩277,938 | ₩281,425 | ₩276,288 | ₩280,365 | +0.87% | 122.2만 |
|---|
| 2026.08.28 | ₩285,797 | ₩286,856 | ₩279,681 | ₩280,231 | -1.95% | 142.1만 |
|---|
| 2026.08.27 | ₩286,830 | ₩289,042 | ₩286,065 | ₩288,077 | +0.43% | 127.2만 |
|---|
| 2026.08.26 | ₩288,922 | ₩289,780 | ₩287,044 | ₩288,654 | -0.09% | 139.1만 |
|---|
| 2026.08.25 | ₩286,199 | ₩291,188 | ₩285,958 | ₩290,223 | +1.41% | 146.6만 |
|---|
| 2026.08.24 | ₩285,260 | ₩286,280 | ₩281,760 | ₩285,032 | -0.08% | 124.3만 |
|---|
| 2026.08.21 | ₩283,718 | ₩289,163 | ₩283,061 | ₩286,414 | +0.95% | 268.1만 |
|---|
| 2026.08.20 | ₩285,837 | ₩287,460 | ₩282,055 | ₩282,753 | -1.08% | 278.6만 |
|---|
| 2026.08.19 | ₩282,176 | ₩291,108 | ₩281,331 | ₩290,974 | +3.12% | 240.2만 |
|---|
| 2026.08.18 | ₩270,816 | ₩273,686 | ₩269,958 | ₩273,002 | +0.81% | 153.5만 |
|---|
| 2026.08.17 | ₩265,935 | ₩270,910 | ₩265,532 | ₩270,816 | +1.84% | 110.5만 |
|---|
| 2026.08.14 | ₩265,747 | ₩265,921 | ₩262,421 | ₩265,894 | +0.06% | 58.3만 |
|---|
| 2026.08.13 | ₩269,864 | ₩270,535 | ₩266,525 | ₩266,806 | -1.13% | 129.8만 |
|---|
| 2026.08.12 | ₩267,075 | ₩270,320 | ₩265,640 | ₩269,194 | +0.79% | 178만 |
|---|
| 2026.08.11 | ₩268,335 | ₩269,918 | ₩267,088 | ₩267,879 | -0.17% | 164.8만 |
|---|
| 2026.08.10 | ₩265,908 | ₩268,885 | ₩265,425 | ₩268,255 | +0.88% | 190만 |
|---|
| 2026.08.07 | ₩263,065 | ₩265,385 | ₩261,147 | ₩265,157 | +0.80% | 152.6만 |
|---|
| 2026.08.06 | ₩259,779 | ₩261,616 | ₩256,627 | ₩258,800 | -0.38% | 199.8만 |
|---|
| 2026.08.05 | ₩257,338 | ₩260,356 | ₩255,983 | ₩257,231 | -0.04% | 115.5만 |
|---|
| 2026.08.04 | ₩251,343 | ₩255,085 | ₩249,492 | ₩255,018 | +1.46% | 114.6만 |
|---|
| 2026.08.03 | ₩250,069 | ₩250,927 | ₩247,105 | ₩249,331 | -0.29% | 136.1만 |
|---|
| 2026.07.31 | ₩253,663 | ₩253,864 | ₩247,816 | ₩250,002 | -1.44% | 161만 |
|---|
| 2026.07.30 | ₩250,109 | ₩255,058 | ₩249,117 | ₩254,763 | +1.86% | 184.7만 |
|---|
| 2026.07.29 | ₩255,353 | ₩256,721 | ₩252,577 | ₩252,845 | -0.98% | 138.1만 |
|---|
| 2026.07.28 | ₩254,857 | ₩256,064 | ₩253,234 | ₩255,514 | +0.26% | 106만 |
|---|
| 2026.07.27 | ₩253,757 | ₩256,654 | ₩252,523 | ₩252,577 | -0.47% | 93.3만 |
|---|
| 2026.07.24 | ₩254,776 | ₩255,340 | ₩252,067 | ₩252,322 | -0.96% | 169.5만 |
|---|
| 2026.07.23 | ₩249,760 | ₩254,173 | ₩248,460 | ₩253,449 | +1.48% | 129.1만 |
|---|
| 2026.07.22 | ₩252,617 | ₩254,548 | ₩250,793 | ₩250,793 | -0.72% | 81.7만 |
|---|
| 2026.07.21 | ₩249,774 | ₩253,999 | ₩248,902 | ₩253,891 | +1.65% | 124.6만 |
|---|
| 2026.07.20 | ₩254,548 | ₩256,399 | ₩250,082 | ₩250,163 | -1.72% | 154.1만 |
|---|
| 2026.07.17 | ₩251,665 | ₩256,667 | ₩250,994 | ₩254,495 | +1.12% | 214.6만 |
|---|
| 2026.07.16 | ₩254,213 | ₩256,118 | ₩252,671 | ₩254,159 | -0.02% | 121.4만 |
|---|
| 2026.07.15 | ₩252,470 | ₩255,085 | ₩250,579 | ₩254,682 | +0.88% | 117.4만 |
|---|
| 2026.07.14 | ₩254,213 | ₩254,468 | ₩251,544 | ₩253,033 | -0.46% | 120.7만 |
|---|
| 2026.07.13 | ₩256,386 | ₩256,386 | ₩252,014 | ₩254,213 | -0.85% | 194.1만 |
|---|
| 2026.07.10 | ₩264,191 | ₩264,822 | ₩255,648 | ₩257,579 | -2.50% | 297.5만 |
|---|
| 2026.07.09 | ₩264,701 | ₩266,954 | ₩263,306 | ₩264,661 | -0.02% | 136만 |
|---|
| 2026.07.08 | ₩264,124 | ₩265,291 | ₩260,718 | ₩263,319 | -0.30% | 196.2만 |
|---|
| 2026.07.07 | ₩265,264 | ₩266,498 | ₩261,978 | ₩265,854 | +0.22% | 262.7만 |
|---|
| 2026.07.06 | ₩262,461 | ₩262,890 | ₩258,344 | ₩261,938 | -0.20% | 164.9만 |
|---|
| 2026.07.02 | ₩256,962 | ₩262,850 | ₩256,050 | ₩262,461 | +2.14% | 221.3만 |
|---|
| 2026.07.01 | ₩255,594 | ₩256,265 | ₩254,119 | ₩254,978 | -0.24% | 166.3만 |
|---|
| 2026.06.30 | ₩255,420 | ₩256,359 | ₩253,891 | ₩255,071 | -0.14% | 183.9만 |
|---|
| 2026.06.29 | ₩252,671 | ₩254,615 | ₩250,860 | ₩254,535 | +0.74% | 176.7만 |
|---|
| 2026.06.26 | ₩246,528 | ₩253,060 | ₩246,113 | ₩251,276 | +1.93% | 211.5만 |
|---|
| 2026.06.25 | ₩244,315 | ₩250,538 | ₩244,087 | ₩246,327 | +0.82% | 196.8만 |
|---|
| 2026.06.24 | ₩239,072 | ₩245,482 | ₩239,072 | ₩243,457 | +1.83% | 259.2만 |
|---|
| 2026.06.23 | ₩236,523 | ₩241,338 | ₩236,094 | ₩238,844 | +0.98% | 162.1만 |
|---|
| 2026.06.22 | ₩235,611 | ₩237,985 | ₩234,659 | ₩237,382 | +0.75% | 201.8만 |
|---|
| 2026.06.18 | ₩234,458 | ₩236,819 | ₩230,394 | ₩232,876 | -0.67% | 99.9만 |
|---|
| 2026.06.17 | ₩230,260 | ₩235,759 | ₩229,670 | ₩232,607 | +1.02% | 121.5만 |
|---|
| 2026.06.16 | ₩230,757 | ₩231,816 | ₩228,342 | ₩229,925 | -0.36% | 102.9만 |
|---|
| 2026.06.15 | ₩229,523 | ₩231,387 | ₩228,651 | ₩230,904 | +0.60% | 90.5만 |
|---|
| 2026.06.12 | ₩228,959 | ₩231,052 | ₩227,967 | ₩228,879 | -0.04% | 170.7만 |
|---|
| 2026.06.11 | ₩223,608 | ₩229,724 | ₩222,763 | ₩228,651 | +2.26% | 154.9만 |
|---|
| 2026.06.10 | ₩226,223 | ₩229,080 | ₩222,468 | ₩222,535 | -1.63% | 127.2만 |
|---|
| 2026.06.09 | ₩225,446 | ₩228,369 | ₩222,777 | ₩227,135 | +0.75% | 235.8만 |
|---|
| 2026.06.08 | ₩226,961 | ₩228,369 | ₩223,125 | ₩223,863 | -1.37% | 99.6만 |
|---|
| 2026.06.05 | ₩229,469 | ₩231,052 | ₩225,607 | ₩225,902 | -1.55% | 148.3만 |
|---|
| 2026.06.04 | ₩227,122 | ₩231,266 | ₩226,505 | ₩229,912 | +1.23% | 147만 |
|---|
| 2026.06.03 | ₩219,437 | ₩224,802 | ₩219,102 | ₩224,641 | +2.37% | 101.9만 |
|---|
| 2026.06.02 | ₩224,185 | ₩225,043 | ₩219,813 | ₩220,309 | -1.73% | 196.5만 |
|---|
| 2026.06.01 | ₩229,174 | ₩230,113 | ₩225,768 | ₩227,149 | -0.88% | 136.6만 |
|---|
| 2026.05.29 | ₩231,226 | ₩231,897 | ₩230,046 | ₩230,917 | -0.13% | 140.7만 |
|---|
| 2026.05.28 | ₩227,659 | ₩231,615 | ₩226,975 | ₩230,998 | +1.47% | 127.9만 |
|---|
| 2026.05.27 | ₩227,283 | ₩230,086 | ₩226,948 | ₩227,833 | +0.24% | 82.3만 |
|---|
| 2026.05.26 | ₩227,659 | ₩228,329 | ₩226,076 | ₩227,216 | -0.19% | 97.8만 |
|---|
| 2026.05.22 | ₩226,760 | ₩229,241 | ₩226,197 | ₩226,371 | -0.17% | 98.4만 |
|---|
| 2026.05.21 | ₩223,421 | ₩227,538 | ₩222,227 | ₩226,733 | +1.48% | 246.7만 |
|---|
| 2026.05.20 | ₩221,395 | ₩225,244 | ₩221,395 | ₩225,191 | +1.71% | 181.8만 |
|---|
| 2026.05.19 | ₩219,156 | ₩221,744 | ₩217,372 | ₩220,202 | +0.48% | 205.5만 |
|---|
| 2026.05.18 | ₩222,602 | ₩223,139 | ₩218,753 | ₩219,987 | -1.17% | 200.7만 |
|---|
| 2026.05.15 | ₩228,892 | ₩229,040 | ₩223,595 | ₩223,742 | -2.25% | 211.5만 |
|---|
| 2026.05.14 | ₩231,628 | ₩232,554 | ₩228,463 | ₩229,778 | -0.80% | 159.6만 |
|---|
| 2026.05.13 | ₩230,622 | ₩232,004 | ₩228,825 | ₩231,548 | +0.40% | 77.5만 |
|---|
| 2026.05.12 | ₩228,007 | ₩231,749 | ₩227,927 | ₩231,052 | +1.34% | 96.3만 |
|---|
| 2026.05.11 | ₩228,088 | ₩232,433 | ₩227,135 | ₩227,994 | -0.04% | 145.7만 |
|---|
| 2026.05.08 | ₩227,390 | ₩229,442 | ₩226,411 | ₩227,913 | +0.23% | 226.8만 |
|---|
| 2026.05.07 | ₩231,789 | ₩232,621 | ₩226,398 | ₩228,128 | -1.58% | 139.1만 |
|---|
| 2026.05.06 | ₩229,710 | ₩233,694 | ₩229,482 | ₩233,184 | +1.51% | 134.3만 |
|---|
| 2026.05.05 | ₩229,724 | ₩231,588 | ₩226,331 | ₩228,450 | -0.55% | 103.6만 |
|---|
| 2026.05.04 | ₩223,394 | ₩228,342 | ₩223,340 | ₩228,208 | +2.16% | 74.6만 |
|---|
| 2026.05.01 | ₩225,271 | ₩225,459 | ₩222,629 | ₩224,332 | -0.42% | 120만 |
|---|
| 2026.04.30 | ₩222,938 | ₩226,800 | ₩222,602 | ₩226,237 | +1.48% | 151.6만 |
|---|
| 2026.04.29 | ₩222,991 | ₩223,863 | ₩219,974 | ₩221,798 | -0.54% | 176.4만 |
|---|
| 2026.04.28 | ₩226,907 | ₩229,040 | ₩224,654 | ₩225,057 | -0.82% | 97.1만 |
|---|
| 2026.04.27 | ₩227,149 | ₩230,689 | ₩226,398 | ₩226,679 | -0.21% | 120.9만 |
|---|
| 2026.04.24 | ₩230,180 | ₩230,180 | ₩225,915 | ₩227,699 | -1.08% | 148.6만 |
|---|
| 2026.04.23 | ₩233,586 | ₩234,297 | ₩228,678 | ₩230,046 | -1.52% | 164.9만 |
|---|
| 2026.04.22 | ₩234,472 | ₩235,383 | ₩232,728 | ₩233,841 | -0.27% | 131.7만 |
|---|
| 2026.04.21 | ₩235,746 | ₩235,746 | ₩232,272 | ₩233,345 | -1.02% | 157.1만 |
|---|
| 2026.04.20 | ₩236,349 | ₩237,100 | ₩235,088 | ₩235,719 | -0.27% | 119.7만 |
|---|
| 2026.04.17 | ₩236,483 | ₩237,838 | ₩235,370 | ₩236,926 | +0.19% | 125.6만 |
|---|
| 2026.04.16 | ₩235,410 | ₩236,108 | ₩232,607 | ₩233,519 | -0.80% | 128.2만 |
|---|
| 2026.04.15 | ₩236,510 | ₩237,865 | ₩233,935 | ₩236,027 | -0.20% | 181.6만 |
|---|
| 2026.04.14 | ₩231,736 | ₩236,269 | ₩231,601 | ₩235,839 | +1.77% | 98.7만 |
|---|
| 2026.04.13 | ₩228,477 | ₩232,500 | ₩228,128 | ₩230,931 | +1.07% | 141.2만 |
|---|
| 2026.04.10 | ₩231,333 | ₩232,607 | ₩226,063 | ₩227,149 | -1.81% | 113.1만 |
|---|
| 2026.04.09 | ₩229,885 | ₩231,508 | ₩228,436 | ₩230,891 | +0.44% | 79.6만 |
|---|
| 2026.04.08 | ₩231,172 | ₩231,414 | ₩228,356 | ₩230,488 | -0.30% | 127.5만 |
|---|
| 2026.04.07 | ₩225,325 | ₩226,317 | ₩222,441 | ₩225,982 | +0.29% | 79.3만 |
|---|
| 2026.04.06 | ₩226,975 | ₩228,463 | ₩225,995 | ₩226,425 | -0.24% | 164.3만 |
|---|
| 2026.04.02 | ₩224,909 | ₩229,456 | ₩224,158 | ₩227,229 | +1.03% | 154.4만 |
|---|
| 2026.04.01 | ₩227,659 | ₩230,730 | ₩227,618 | ₩228,168 | +0.22% | 221.1만 |
|---|
| 2026.03.31 | ₩220,430 | ₩226,814 | ₩220,121 | ₩226,451 | +2.73% | 220.2만 |
|---|
| 2026.03.30 | ₩216,983 | ₩218,539 | ₩215,333 | ₩217,077 | +0.04% | 149.8만 |
|---|
| 2026.03.27 | ₩221,543 | ₩221,744 | ₩214,945 | ₩215,132 | -2.89% | 111.4만 |
|---|
| 2026.03.26 | ₩220,215 | ₩223,944 | ₩219,974 | ₩221,637 | +0.65% | 178.1만 |
|---|
| 2026.03.25 | ₩219,558 | ₩223,635 | ₩218,941 | ₩222,294 | +1.25% | 203만 |
|---|
| 2026.03.24 | ₩216,380 | ₩217,774 | ₩214,153 | ₩216,782 | +0.19% | 142.5만 |
|---|
| 2026.03.23 | ₩219,571 | ₩221,704 | ₩217,493 | ₩218,190 | -0.63% | 208.5만 |
|---|
| 2026.03.20 | ₩219,370 | ₩221,771 | ₩216,152 | ₩216,795 | -1.17% | 252.9만 |
|---|
| 2026.03.19 | ₩218,472 | ₩221,865 | ₩217,949 | ₩220,564 | +0.96% | 134.6만 |
|---|
| 2026.03.18 | ₩223,716 | ₩223,716 | ₩219,142 | ₩219,652 | -1.82% | 171.9만 |
|---|
| 2026.03.17 | ₩224,842 | ₩225,848 | ₩223,917 | ₩224,198 | -0.29% | 157.1만 |
|---|
| 2026.03.16 | ₩223,152 | ₩226,384 | ₩223,152 | ₩224,158 | +0.45% | 119.9만 |
|---|
| 2026.03.13 | ₩224,936 | ₩226,653 | ₩220,993 | ₩221,972 | -1.32% | 187.7만 |
|---|
| 2026.03.12 | ₩227,685 | ₩227,685 | ₩222,683 | ₩222,938 | -2.09% | 260.1만 |
|---|
| 2026.03.11 | ₩230,622 | ₩231,575 | ₩228,557 | ₩229,161 | -0.63% | 112.1만 |
|---|
| 2026.03.10 | ₩230,837 | ₩233,439 | ₩229,751 | ₩231,038 | +0.09% | 123.6만 |
|---|
| 2026.03.09 | ₩223,461 | ₩229,992 | ₩223,367 | ₩229,724 | +2.80% | 223.5만 |
|---|
| 2026.03.06 | ₩223,273 | ₩225,271 | ₩221,704 | ₩224,721 | +0.65% | 188.3만 |
|---|
| 2026.03.05 | ₩230,193 | ₩230,193 | ₩224,467 | ₩226,210 | -1.73% | 221만 |
|---|
| 2026.03.04 | ₩230,006 | ₩232,688 | ₩227,699 | ₩231,977 | +0.86% | 152.6만 |
|---|
| 2026.03.03 | ₩228,477 | ₩230,207 | ₩225,647 | ₩228,128 | -0.15% | 253.1만 |
|---|
| 2026.03.02 | ₩231,897 | ₩234,351 | ₩230,475 | ₩233,251 | +0.58% | 170.9만 |
|---|
| 2026.02.27 | ₩232,205 | ₩235,598 | ₩230,891 | ₩235,196 | +1.29% | 138.6만 |
|---|
| 2026.02.26 | ₩234,820 | ₩234,820 | ₩229,201 | ₩233,197 | -0.69% | 125.1만 |
|---|
| 2026.02.25 | ₩237,046 | ₩239,112 | ₩234,498 | ₩235,102 | -0.82% | 158.1만 |
|---|
| 2026.02.24 | ₩234,485 | ₩237,167 | ₩233,935 | ₩236,523 | +0.87% | 136.5만 |
|---|
| 2026.02.23 | ₩233,184 | ₩237,100 | ₩232,956 | ₩234,834 | +0.71% | 280.4만 |
|---|
| 2026.02.20 | ₩233,425 | ₩234,834 | ₩231,347 | ₩233,881 | +0.20% | 134.3만 |
|---|
| 2026.02.19 | ₩233,278 | ₩234,995 | ₩230,207 | ₩234,740 | +0.63% | 159.8만 |
|---|
| 2026.02.18 | ₩233,224 | ₩235,088 | ₩232,111 | ₩234,378 | +0.49% | 141.3만 |
|---|
| 2026.02.17 | ₩231,333 | ₩234,498 | ₩231,199 | ₩233,385 | +0.89% | 193.1만 |
|---|
| 2026.02.13 | ₩229,831 | ₩234,726 | ₩229,067 | ₩231,347 | +0.66% | 157만 |
|---|
| 2026.02.12 | ₩231,347 | ₩232,111 | ₩227,699 | ₩228,852 | -1.08% | 170.2만 |
|---|
| 2026.02.11 | ₩230,287 | ₩231,776 | ₩227,484 | ₩231,615 | +0.58% | 262.4만 |
|---|
| 2026.02.10 | ₩233,640 | ₩233,962 | ₩230,689 | ₩230,757 | -1.23% | 165.8만 |
|---|
| 2026.02.09 | ₩234,726 | ₩234,726 | ₩232,165 | ₩233,855 | -0.37% | 157만 |
|---|
| 2026.02.06 | ₩230,394 | ₩234,914 | ₩229,563 | ₩234,673 | +1.86% | 248.6만 |
|---|
| 2026.02.05 | ₩232,808 | ₩236,416 | ₩227,551 | ₩228,047 | -2.05% | 284.9만 |
|---|
| 2026.02.04 | ₩234,968 | ₩235,544 | ₩231,320 | ₩233,425 | -0.66% | 297.8만 |
|---|
| 2026.02.03 | ₩233,466 | ₩237,194 | ₩231,628 | ₩233,090 | -0.16% | 366.5만 |
|---|
| 2026.02.02 | ₩230,032 | ₩233,734 | ₩229,617 | ₩233,546 | +1.53% | 158.5만 |
|---|
| 2026.01.30 | ₩232,339 | ₩235,021 | ₩230,032 | ₩231,253 | -0.47% | 199.1만 |
|---|
| 2026.01.29 | ₩233,680 | ₩234,847 | ₩232,259 | ₩233,694 | +0.01% | 104.2만 |
|---|
| 2026.01.28 | ₩237,462 | ₩237,462 | ₩232,969 | ₩233,399 | -1.71% | 159.5만 |
|---|
| 2026.01.27 | ₩236,269 | ₩239,367 | ₩235,960 | ₩237,248 | +0.41% | 100만 |
|---|
| 2026.01.26 | ₩233,828 | ₩236,591 | ₩232,513 | ₩235,839 | +0.86% | 104.5만 |
|---|
| 2026.01.23 | ₩237,958 | ₩238,562 | ₩234,324 | ₩235,142 | -1.18% | 165.1만 |
|---|
| 2026.01.22 | ₩235,223 | ₩239,715 | ₩234,029 | ₩238,240 | +1.28% | 188.2만 |
|---|
| 2026.01.21 | ₩228,839 | ₩235,035 | ₩228,329 | ₩234,914 | +2.65% | 237.8만 |
|---|
| 2026.01.20 | ₩224,775 | ₩229,174 | ₩222,374 | ₩228,959 | +1.86% | 247.7만 |
|---|
| 2026.01.16 | ₩230,327 | ₩230,461 | ₩227,511 | ₩227,940 | -1.04% | 192.5만 |
|---|
| 2026.01.15 | ₩231,333 | ₩232,580 | ₩228,410 | ₩228,745 | -1.12% | 152만 |
|---|
| 2026.01.14 | ₩229,214 | ₩231,870 | ₩228,839 | ₩231,789 | +1.12% | 182만 |
|---|
| 2026.01.13 | ₩230,059 | ₩230,354 | ₩227,994 | ₩229,764 | -0.13% | 120.7만 |
|---|
| 2026.01.12 | ₩230,716 | ₩231,186 | ₩226,814 | ₩229,871 | -0.37% | 175.6만 |
|---|
| 2026.01.09 | ₩233,251 | ₩234,244 | ₩230,904 | ₩231,199 | -0.88% | 250.5만 |
|---|
| 2026.01.08 | ₩235,155 | ₩235,907 | ₩228,812 | ₩231,025 | -1.76% | 248.3만 |
|---|
| 2026.01.07 | ₩231,213 | ₩240,922 | ₩231,025 | ₩237,033 | +2.52% | 316.7만 |
|---|
| 2026.01.06 | ₩224,493 | ₩230,153 | ₩224,493 | ₩229,657 | +2.30% | 164.4만 |
|---|
| 2026.01.05 | ₩225,982 | ₩226,639 | ₩221,409 | ₩224,426 | -0.69% | 271.7만 |
|---|
| 2026.01.02 | ₩227,524 | ₩227,685 | ₩224,601 | ₩226,653 | -0.38% | 193.3만 |
|---|
| 2025.12.31 | ₩226,787 | ₩227,431 | ₩225,499 | ₩226,344 | -0.20% | 176.2만 |
|---|
| 2025.12.30 | ₩229,026 | ₩229,026 | ₩225,727 | ₩226,505 | -1.10% | 120.9만 |
|---|
| 2025.12.29 | ₩229,979 | ₩230,716 | ₩228,477 | ₩229,013 | -0.42% | 179.4만 |
|---|
| 2025.12.26 | ₩231,870 | ₩231,883 | ₩229,871 | ₩230,716 | -0.50% | 96.4만 |
|---|
| 2025.12.24 | ₩231,025 | ₩232,728 | ₩231,011 | ₩232,353 | +0.57% | 63.8만 |
|---|
| 2025.12.23 | ₩231,266 | ₩232,822 | ₩230,542 | ₩230,810 | -0.20% | 130.5만 |
|---|
| 2025.12.22 | ₩228,597 | ₩232,232 | ₩228,289 | ₩231,709 | +1.36% | 186.1만 |
|---|
| 2025.12.19 | ₩223,876 | ₩228,986 | ₩223,635 | ₩228,262 | +1.96% | 209.6만 |
|---|
| 2025.12.18 | ₩223,809 | ₩225,754 | ₩222,227 | ₩222,884 | -0.41% | 159.8만 |
|---|
| 2025.12.17 | ₩225,861 | ₩227,082 | ₩224,520 | ₩224,681 | -0.52% | 140.8만 |
|---|
| 2025.12.16 | ₩226,599 | ₩227,176 | ₩224,359 | ₩225,459 | -0.50% | 85.6만 |
|---|
| 2025.12.15 | ₩227,524 | ₩228,852 | ₩226,089 | ₩227,162 | -0.16% | 135.8만 |
|---|
| 2025.12.12 | ₩228,007 | ₩228,570 | ₩226,009 | ₩227,216 | -0.35% | 162.1만 |
|---|
| 2025.12.11 | ₩226,599 | ₩228,825 | ₩226,143 | ₩228,369 | +0.78% | 159만 |
|---|
| 2025.12.10 | ₩224,064 | ₩227,162 | ₩223,850 | ₩226,559 | +1.11% | 132.7만 |
|---|
| 2025.12.09 | ₩227,162 | ₩228,919 | ₩223,890 | ₩224,091 | -1.35% | 154.6만 |
|---|
| 2025.12.08 | ₩231,320 | ₩231,588 | ₩227,632 | ₩227,927 | -1.47% | 151.5만 |
|---|
| 2025.12.05 | ₩231,078 | ₩231,736 | ₩228,651 | ₩229,550 | -0.66% | 113.9만 |
|---|
| 2025.12.04 | ₩230,864 | ₩231,762 | ₩228,128 | ₩230,824 | -0.02% | 171.1만 |
|---|
| 2025.12.03 | ₩227,444 | ₩231,280 | ₩227,390 | ₩230,985 | +1.56% | 186.6만 |
|---|
| 2025.12.02 | ₩228,208 | ₩229,362 | ₩226,371 | ₩226,948 | -0.55% | 289.9만 |
|---|
| 2025.12.01 | ₩231,414 | ₩231,601 | ₩227,860 | ₩228,141 | -1.41% | 183.5만 |
|---|
| 2025.11.28 | ₩233,546 | ₩233,895 | ₩231,803 | ₩233,130 | -0.18% | 100.7만 |
|---|
| 2025.11.26 | ₩231,414 | ₩233,667 | ₩230,864 | ₩232,902 | +0.64% | 176만 |
|---|
| 2025.11.25 | ₩228,758 | ₩231,226 | ₩228,088 | ₩231,119 | +1.03% | 179.5만 |
|---|
| 2025.11.24 | ₩225,097 | ₩228,369 | ₩225,097 | ₩227,605 | +1.11% | 346.3만 |
|---|
| 2025.11.21 | ₩220,457 | ₩226,291 | ₩220,014 | ₩224,668 | +1.91% | 287.4만 |
|---|
| 2025.11.20 | ₩223,716 | ₩225,982 | ₩220,094 | ₩220,269 | -1.54% | 259.5만 |
|---|
| 2025.11.19 | ₩222,696 | ₩223,662 | ₩220,470 | ₩221,583 | -0.50% | 194.6만 |
|---|
| 2025.11.18 | ₩220,966 | ₩224,158 | ₩219,652 | ₩223,260 | +1.04% | 462.2만 |
|---|
| 2025.11.17 | ₩220,094 | ₩224,172 | ₩219,129 | ₩221,637 | +0.70% | 518.4만 |
|---|
| 2025.11.14 | ₩217,305 | ₩222,576 | ₩216,809 | ₩220,202 | +1.33% | 252.3만 |
|---|
| 2025.11.13 | ₩220,242 | ₩223,018 | ₩218,928 | ₩219,035 | -0.55% | 399만 |
|---|
| 2025.11.12 | ₩220,550 | ₩222,374 | ₩219,290 | ₩221,234 | +0.31% | 310.1만 |
|---|
| 2025.11.11 | ₩214,354 | ₩220,390 | ₩213,805 | ₩220,135 | +2.70% | 401.7만 |
|---|
| 2025.11.10 | ₩213,228 | ₩214,502 | ₩212,396 | ₩213,965 | +0.35% | 185만 |
|---|
| 2025.11.07 | ₩211,082 | ₩211,525 | ₩207,850 | ₩211,525 | +0.21% | 209.9만 |
|---|
| 2025.11.06 | ₩211,471 | ₩213,308 | ₩210,961 | ₩212,477 | +0.48% | 163.7만 |
|---|
| 2025.11.05 | ₩208,588 | ₩213,214 | ₩208,011 | ₩212,316 | +1.79% | 200.6만 |
|---|
| 2025.11.04 | ₩208,963 | ₩211,981 | ₩207,380 | ₩209,325 | +0.17% | 205.8만 |
|---|
| 2025.11.03 | ₩213,214 | ₩213,550 | ₩207,367 | ₩211,176 | -0.96% | 247.4만 |
|---|
| 2025.10.31 | ₩210,277 | ₩214,301 | ₩209,218 | ₩213,751 | +1.65% | 199.9만 |
|---|
| 2025.10.30 | ₩209,929 | ₩212,732 | ₩207,877 | ₩210,975 | +0.50% | 257.7만 |
|---|
| 2025.10.29 | ₩211,256 | ₩212,758 | ₩209,473 | ₩210,519 | -0.35% | 158.3만 |
|---|
| 2025.10.28 | ₩210,170 | ₩212,289 | ₩209,754 | ₩211,444 | +0.61% | 113.4만 |
|---|
| 2025.10.27 | ₩210,116 | ₩211,149 | ₩209,218 | ₩210,707 | +0.28% | 304.4만 |
|---|
| 2025.10.24 | ₩208,856 | ₩209,124 | ₩207,743 | ₩208,091 | -0.37% | 174.6만 |
|---|
| 2025.10.23 | ₩207,085 | ₩207,743 | ₩205,865 | ₩207,313 | +0.11% | 95.4만 |
|---|
| 2025.10.22 | ₩208,856 | ₩209,714 | ₩205,530 | ₩206,428 | -1.16% | 124만 |
|---|
| 2025.10.21 | ₩209,754 | ₩210,814 | ₩208,118 | ₩209,258 | -0.24% | 228.1만 |
|---|
| 2025.10.20 | ₩207,917 | ₩210,572 | ₩207,287 | ₩209,875 | +0.94% | 252.1만 |
|---|
| 2025.10.17 | ₩205,074 | ₩207,461 | ₩204,081 | ₩206,790 | +0.84% | 255.7만 |
|---|
| 2025.10.16 | ₩206,656 | ₩209,701 | ₩204,712 | ₩205,758 | -0.43% | 204.3만 |
|---|
| 2025.10.15 | ₩202,727 | ₩206,321 | ₩202,526 | ₩205,717 | +1.48% | 165.3만 |
|---|
| 2025.10.14 | ₩200,554 | ₩204,403 | ₩199,951 | ₩202,941 | +1.19% | 164만 |
|---|
| 2025.10.13 | ₩201,010 | ₩203,531 | ₩200,098 | ₩202,432 | +0.71% | 221.1만 |
|---|
| 2025.10.10 | ₩204,698 | ₩204,698 | ₩200,594 | ₩201,104 | -1.76% | 295.8만 |
|---|