시장 데이터를 불러오는 중
전체 종목
iShares Expanded Tech Sector ETF 과거 주가
iShares Expanded Tech Sector ETF · IGM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Expanded Tech Sector ETF · IGM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩231,033 | ₩231,033 | ₩229,130 | ₩230,591 | -0.19% | 16.5만 |
| 2026.10.08 | ₩231,073 | ₩232,627 | ₩227,495 | ₩228,956 | -0.92% | 33만 |
| 2026.10.07 | ₩231,596 | ₩232,882 | ₩230,564 | ₩232,802 | +0.52% | 42.9만 |
| 2026.10.06 | ₩233,927 | ₩234,718 | ₩233,391 | ₩233,418 | -0.22% | 19.5만 |
| 2026.10.05 | ₩230,979 | ₩232,520 | ₩230,738 | ₩232,091 | +0.48% | 27.1만 |
| 2026.10.02 | ₩231,488 | ₩232,105 | ₩230,014 | ₩230,524 | -0.42% | 20.4만 |
| 2026.10.01 | ₩228,259 | ₩229,050 | ₩226,048 | ₩228,125 | -0.06% | 33.9만 |
| 2026.09.30 | ₩226,557 | ₩228,259 | ₩226,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,517 |
| -0.02% |
| 42.3만 |
| 2026.09.29 | ₩226,517 | ₩226,664 | ₩224,628 | ₩225,391 | -0.50% | 16.3만 |
|---|
| 2026.09.28 | ₩225,968 | ₩226,517 | ₩222,805 | ₩224,735 | -0.55% | 18.3만 |
|---|
| 2026.09.25 | ₩227,696 | ₩228,634 | ₩226,463 | ₩227,777 | +0.04% | 19.2만 |
|---|
| 2026.09.24 | ₩223,931 | ₩227,147 | ₩223,904 | ₩226,812 | +1.29% | 35.4만 |
|---|
| 2026.09.23 | ₩228,715 | ₩228,715 | ₩225,284 | ₩226,611 | -0.92% | 29.9만 |
|---|
| 2026.09.22 | ₩226,879 | ₩228,621 | ₩226,691 | ₩228,205 | +0.58% | 37.5만 |
|---|
| 2026.09.21 | ₩222,537 | ₩227,428 | ₩222,363 | ₩226,892 | +1.96% | 30.4만 |
|---|
| 2026.09.18 | ₩219,750 | ₩219,844 | ₩217,834 | ₩219,750 | 0.00% | 43.1만 |
|---|
| 2026.09.17 | ₩217,793 | ₩218,825 | ₩217,056 | ₩218,343 | +0.25% | 143.7만 |
|---|
| 2026.09.16 | ₩215,194 | ₩216,333 | ₩212,366 | ₩213,948 | -0.58% | 18.8만 |
|---|
| 2026.09.15 | ₩214,939 | ₩215,556 | ₩213,706 | ₩213,988 | -0.44% | 28.4만 |
|---|
| 2026.09.14 | ₩213,117 | ₩216,386 | ₩212,420 | ₩215,046 | +0.91% | 20.1만 |
|---|
| 2026.09.11 | ₩217,030 | ₩218,557 | ₩216,802 | ₩217,405 | +0.17% | 32.4만 |
|---|
| 2026.09.10 | ₩214,591 | ₩216,011 | ₩214,095 | ₩214,752 | +0.07% | 18.6만 |
|---|
| 2026.09.09 | ₩217,056 | ₩218,075 | ₩216,520 | ₩217,257 | +0.09% | 21.4만 |
|---|
| 2026.09.08 | ₩217,579 | ₩218,115 | ₩216,172 | ₩217,097 | -0.22% | 14만 |
|---|
| 2026.09.04 | ₩216,855 | ₩217,351 | ₩215,891 | ₩216,735 | -0.06% | 19.4만 |
|---|
| 2026.09.03 | ₩212,996 | ₩216,092 | ₩212,420 | ₩215,716 | +1.28% | 33.6만 |
|---|
| 2026.09.02 | ₩212,098 | ₩213,117 | ₩211,656 | ₩212,742 | +0.30% | 30.4만 |
|---|
| 2026.09.01 | ₩212,366 | ₩214,055 | ₩211,683 | ₩212,608 | +0.11% | 21.6만 |
|---|
| 2026.08.31 | ₩215,261 | ₩216,092 | ₩214,577 | ₩215,703 | +0.21% | 17.7만 |
|---|
| 2026.08.28 | ₩217,123 | ₩218,638 | ₩215,408 | ₩215,676 | -0.67% | 16만 |
|---|
| 2026.08.27 | ₩215,770 | ₩217,927 | ₩215,180 | ₩217,887 | +0.98% | 31.2만 |
|---|
| 2026.08.26 | ₩210,866 | ₩212,929 | ₩210,852 | ₩212,581 | +0.81% | 18.4만 |
|---|
| 2026.08.25 | ₩211,884 | ₩212,715 | ₩210,490 | ₩211,710 | -0.08% | 32.2만 |
|---|
| 2026.08.24 | ₩211,080 | ₩211,495 | ₩208,681 | ₩209,861 | -0.58% | 22.9만 |
|---|
| 2026.08.21 | ₩213,680 | ₩213,680 | ₩211,616 | ₩212,916 | -0.36% | 25.2만 |
|---|
| 2026.08.20 | ₩212,581 | ₩213,519 | ₩211,576 | ₩212,273 | -0.14% | 22.7만 |
|---|
| 2026.08.19 | ₩215,140 | ₩215,529 | ₩211,348 | ₩212,795 | -1.09% | 35.8만 |
|---|
| 2026.08.18 | ₩215,877 | ₩217,083 | ₩213,948 | ₩214,845 | -0.48% | 21.7만 |
|---|
| 2026.08.17 | ₩221,371 | ₩221,666 | ₩219,978 | ₩220,152 | -0.55% | 21.4만 |
|---|
| 2026.08.14 | ₩222,336 | ₩222,484 | ₩219,937 | ₩220,661 | -0.75% | 33.3만 |
|---|
| 2026.08.13 | ₩219,656 | ₩222,711 | ₩219,428 | ₩222,001 | +1.07% | 36만 |
|---|
| 2026.08.12 | ₩220,943 | ₩220,943 | ₩218,852 | ₩219,133 | -0.82% | 21.7만 |
|---|
| 2026.08.11 | ₩219,549 | ₩219,549 | ₩216,453 | ₩217,311 | -1.02% | 40.5만 |
|---|
| 2026.08.10 | ₩219,495 | ₩220,607 | ₩218,088 | ₩218,262 | -0.56% | 47.3만 |
|---|
| 2026.08.07 | ₩219,415 | ₩220,205 | ₩217,378 | ₩219,388 | -0.01% | 28.7만 |
|---|
| 2026.08.06 | ₩214,149 | ₩218,343 | ₩213,532 | ₩216,654 | +1.17% | 45.2만 |
|---|
| 2026.08.05 | ₩220,353 | ₩221,211 | ₩217,137 | ₩217,311 | -1.38% | 33.9만 |
|---|
| 2026.08.04 | ₩213,398 | ₩220,165 | ₩213,398 | ₩219,214 | +2.73% | 85.6만 |
|---|
| 2026.08.03 | ₩204,849 | ₩210,906 | ₩204,286 | ₩210,222 | +2.62% | 39.2만 |
|---|
| 2026.07.31 | ₩207,180 | ₩208,601 | ₩202,437 | ₩205,706 | -0.71% | 27.7만 |
|---|
| 2026.07.30 | ₩201,177 | ₩205,103 | ₩200,641 | ₩204,876 | +1.84% | 35.6만 |
|---|
| 2026.07.29 | ₩200,346 | ₩202,169 | ₩195,723 | ₩195,911 | -2.21% | 37.5만 |
|---|
| 2026.07.28 | ₩199,810 | ₩201,526 | ₩196,554 | ₩200,333 | +0.26% | 29.8만 |
|---|
| 2026.07.27 | ₩206,309 | ₩206,591 | ₩200,212 | ₩203,147 | -1.53% | 25.4만 |
|---|
| 2026.07.24 | ₩205,921 | ₩206,711 | ₩203,000 | ₩203,603 | -1.13% | 34.7만 |
|---|
| 2026.07.23 | ₩207,127 | ₩208,708 | ₩205,117 | ₩206,497 | -0.30% | 30.8만 |
|---|
| 2026.07.22 | ₩208,534 | ₩211,227 | ₩208,494 | ₩209,914 | +0.66% | 23.2만 |
|---|
| 2026.07.21 | ₩210,008 | ₩211,254 | ₩208,601 | ₩210,986 | +0.47% | 25.1만 |
|---|
| 2026.07.20 | ₩207,288 | ₩209,110 | ₩206,108 | ₩206,283 | -0.48% | 24.1만 |
|---|
| 2026.07.17 | ₩202,772 | ₩207,837 | ₩200,735 | ₩205,425 | +1.31% | 34.8만 |
|---|
| 2026.07.16 | ₩210,866 | ₩210,866 | ₩206,926 | ₩208,145 | -1.29% | 26.4만 |
|---|
| 2026.07.15 | ₩216,118 | ₩216,293 | ₩210,383 | ₩213,438 | -1.24% | 21만 |
|---|
| 2026.07.14 | ₩214,122 | ₩215,234 | ₩212,192 | ₩214,484 | +0.17% | 24.9만 |
|---|
| 2026.07.13 | ₩213,921 | ₩214,417 | ₩211,160 | ₩211,871 | -0.96% | 38.7만 |
|---|
| 2026.07.10 | ₩215,314 | ₩216,802 | ₩213,934 | ₩216,547 | +0.57% | 44.3만 |
|---|
| 2026.07.09 | ₩214,162 | ₩216,735 | ₩213,358 | ₩216,051 | +0.88% | 22.9만 |
|---|
| 2026.07.08 | ₩208,346 | ₩211,897 | ₩207,596 | ₩211,629 | +1.58% | 33만 |
|---|
| 2026.07.07 | ₩210,531 | ₩211,455 | ₩207,422 | ₩209,914 | -0.29% | 21.2만 |
|---|
| 2026.07.06 | ₩212,661 | ₩215,582 | ₩212,232 | ₩213,934 | +0.60% | 27.3만 |
|---|
| 2026.07.02 | ₩215,274 | ₩217,097 | ₩208,413 | ₩210,169 | -2.37% | 43.7만 |
|---|
| 2026.07.01 | ₩216,534 | ₩218,021 | ₩215,542 | ₩215,757 | -0.36% | 46만 |
|---|
| 2026.06.30 | ₩214,765 | ₩219,696 | ₩214,336 | ₩219,200 | +2.07% | 32.3만 |
|---|
| 2026.06.29 | ₩211,415 | ₩214,604 | ₩207,301 | ₩214,269 | +1.35% | 27.9만 |
|---|
| 2026.06.26 | ₩208,762 | ₩211,348 | ₩207,623 | ₩208,896 | +0.06% | 51.8만 |
|---|
| 2026.06.25 | ₩215,783 | ₩215,971 | ₩208,065 | ₩212,206 | -1.66% | 47.8만 |
|---|
| 2026.06.24 | ₩212,420 | ₩213,827 | ₩208,320 | ₩210,651 | -0.83% | 102.4만 |
|---|
| 2026.06.23 | ₩211,951 | ₩215,234 | ₩211,241 | ₩212,112 | +0.08% | 77.9만 |
|---|
| 2026.06.22 | ₩221,854 | ₩222,524 | ₩218,370 | ₩219,937 | -0.86% | 58.7만 |
|---|
| 2026.06.18 | ₩219,535 | ₩221,251 | ₩217,941 | ₩220,567 | +0.47% | 36.8만 |
|---|
| 2026.06.17 | ₩217,954 | ₩219,133 | ₩213,988 | ₩214,323 | -1.67% | 55.5만 |
|---|
| 2026.06.16 | ₩220,607 | ₩221,773 | ₩215,676 | ₩215,783 | -2.19% | 43.3만 |
|---|
| 2026.06.15 | ₩219,522 | ₩221,666 | ₩219,267 | ₩221,224 | +0.78% | 65.2만 |
|---|
| 2026.06.12 | ₩212,152 | ₩215,046 | ₩210,182 | ₩213,546 | +0.66% | 63.5만 |
|---|
| 2026.06.11 | ₩206,256 | ₩212,487 | ₩204,474 | ₩212,085 | +2.83% | 105.7만 |
|---|
| 2026.06.10 | ₩207,234 | ₩211,495 | ₩204,701 | ₩205,050 | -1.05% | 94.5만 |
|---|
| 2026.06.09 | ₩215,636 | ₩217,271 | ₩201,713 | ₩210,209 | -2.52% | 109.4만 |
|---|
| 2026.06.08 | ₩214,631 | ₩216,159 | ₩212,581 | ₩213,706 | -0.43% | 65.6만 |
|---|
| 2026.06.05 | ₩219,308 | ₩219,428 | ₩209,150 | ₩209,887 | -4.30% | 137.2만 |
|---|
| 2026.06.04 | ₩221,170 | ₩225,445 | ₩220,004 | ₩223,837 | +1.21% | 40.4만 |
|---|
| 2026.06.03 | ₩229,679 | ₩229,787 | ₩225,659 | ₩227,200 | -1.08% | 55.6만 |
|---|
| 2026.06.02 | ₩227,187 | ₩229,130 | ₩226,383 | ₩229,130 | +0.86% | 39.4만 |
|---|
| 2026.06.01 | ₩222,819 | ₩227,576 | ₩222,484 | ₩226,664 | +1.73% | 62.1만 |
|---|
| 2026.05.29 | ₩220,272 | ₩222,350 | ₩219,763 | ₩222,242 | +0.89% | 41만 |
|---|
| 2026.05.28 | ₩215,556 | ₩218,517 | ₩214,510 | ₩217,981 | +1.13% | 57만 |
|---|
| 2026.05.27 | ₩216,386 | ₩216,440 | ₩213,264 | ₩215,060 | -0.61% | 51만 |
|---|
| 2026.05.26 | ₩213,626 | ₩216,534 | ₩213,117 | ₩215,824 | +1.03% | 80.9만 |
|---|
| 2026.05.22 | ₩210,209 | ₩211,978 | ₩209,901 | ₩210,638 | +0.20% | 44.5만 |
|---|
| 2026.05.21 | ₩206,082 | ₩209,392 | ₩206,028 | ₩208,789 | +1.31% | 53.1만 |
|---|
| 2026.05.20 | ₩204,487 | ₩207,234 | ₩203,857 | ₩207,207 | +1.33% | 76.6만 |
|---|
| 2026.05.19 | ₩202,959 | ₩205,251 | ₩200,949 | ₩203,174 | +0.11% | 71.9만 |
|---|
| 2026.05.18 | ₩207,690 | ₩207,690 | ₩202,490 | ₩204,835 | -1.37% | 104.6만 |
|---|
| 2026.05.15 | ₩206,524 | ₩209,057 | ₩204,902 | ₩206,644 | +0.06% | 55.4만 |
|---|
| 2026.05.14 | ₩207,395 | ₩210,624 | ₩207,261 | ₩210,075 | +1.29% | 55만 |
|---|
| 2026.05.13 | ₩206,738 | ₩208,105 | ₩196,996 | ₩207,247 | +0.25% | 157.8만 |
|---|
| 2026.05.12 | ₩206,350 | ₩206,845 | ₩200,882 | ₩205,157 | -0.58% | 45.7만 |
|---|
| 2026.05.11 | ₩206,711 | ₩208,789 | ₩206,443 | ₩208,186 | +0.71% | 37.1만 |
|---|
| 2026.05.08 | ₩202,986 | ₩206,926 | ₩202,986 | ₩206,872 | +1.91% | 40.4만 |
|---|
| 2026.05.07 | ₩202,732 | ₩203,938 | ₩200,306 | ₩201,539 | -0.59% | 48.5만 |
|---|
| 2026.05.06 | ₩200,199 | ₩202,263 | ₩199,047 | ₩202,196 | +1.00% | 50.7만 |
|---|
| 2026.05.05 | ₩196,072 | ₩198,149 | ₩196,018 | ₩197,707 | +0.83% | 28.2만 |
|---|
| 2026.05.04 | ₩194,866 | ₩195,549 | ₩193,003 | ₩194,303 | -0.29% | 38.7만 |
|---|
| 2026.05.01 | ₩192,266 | ₩194,598 | ₩192,092 | ₩194,249 | +1.03% | 66.5만 |
|---|
| 2026.04.30 | ₩190,618 | ₩191,797 | ₩187,576 | ₩191,596 | +0.51% | 60.8만 |
|---|
| 2026.04.29 | ₩188,889 | ₩189,492 | ₩187,643 | ₩189,398 | +0.27% | 58.6만 |
|---|
| 2026.04.28 | ₩187,563 | ₩189,077 | ₩186,357 | ₩187,965 | +0.21% | 42만 |
|---|
| 2026.04.27 | ₩191,127 | ₩191,395 | ₩189,532 | ₩191,355 | +0.12% | 53만 |
|---|
| 2026.04.24 | ₩189,358 | ₩191,422 | ₩188,099 | ₩191,274 | +1.01% | 45.3만 |
|---|
| 2026.04.23 | ₩188,032 | ₩189,050 | ₩184,561 | ₩186,785 | -0.66% | 64.4만 |
|---|
| 2026.04.22 | ₩187,362 | ₩189,519 | ₩186,665 | ₩189,519 | +1.15% | 86.5만 |
|---|
| 2026.04.21 | ₩185,995 | ₩187,268 | ₩184,735 | ₩185,271 | -0.39% | 73.3만 |
|---|
| 2026.04.20 | ₩185,512 | ₩185,687 | ₩183,703 | ₩185,445 | -0.04% | 115.6만 |
|---|
| 2026.04.17 | ₩184,883 | ₩185,807 | ₩184,253 | ₩185,593 | +0.38% | 74.6만 |
|---|
| 2026.04.16 | ₩182,162 | ₩183,382 | ₩180,648 | ₩183,047 | +0.49% | 55.4만 |
|---|
| 2026.04.15 | ₩178,651 | ₩181,345 | ₩178,383 | ₩181,238 | +1.45% | 91.6만 |
|---|
| 2026.04.14 | ₩176,373 | ₩177,955 | ₩175,904 | ₩177,955 | +0.90% | 66.2만 |
|---|
| 2026.04.13 | ₩170,719 | ₩174,913 | ₩170,719 | ₩174,873 | +2.43% | 50.1만 |
|---|
| 2026.04.10 | ₩171,348 | ₩172,059 | ₩170,611 | ₩171,121 | -0.13% | 43.7만 |
|---|
| 2026.04.09 | ₩170,209 | ₩170,504 | ₩168,387 | ₩170,410 | +0.12% | 114.5만 |
|---|
| 2026.04.08 | ₩171,616 | ₩172,139 | ₩168,682 | ₩170,062 | -0.91% | 92.6만 |
|---|
| 2026.04.07 | ₩162,893 | ₩164,635 | ₩160,816 | ₩164,541 | +1.01% | 122.2만 |
|---|
| 2026.04.06 | ₩162,920 | ₩163,858 | ₩162,089 | ₩163,201 | +0.17% | 97.2만 |
|---|
| 2026.04.02 | ₩157,560 | ₩162,437 | ₩157,024 | ₩162,384 | +3.06% | 66.3만 |
|---|
| 2026.04.01 | ₩160,454 | ₩162,558 | ₩160,226 | ₩161,204 | +0.47% | 88.2만 |
|---|
| 2026.03.31 | ₩154,008 | ₩159,020 | ₩153,941 | ₩158,806 | +3.11% | 136.4만 |
|---|
| 2026.03.30 | ₩155,952 | ₩156,233 | ₩150,886 | ₩151,838 | -2.64% | 126.9만 |
|---|
| 2026.03.27 | ₩156,514 | ₩156,809 | ₩154,022 | ₩154,437 | -1.33% | 165.3만 |
|---|
| 2026.03.26 | ₩160,950 | ₩161,660 | ₩157,707 | ₩157,814 | -1.95% | 86.6만 |
|---|
| 2026.03.25 | ₩163,804 | ₩164,367 | ₩162,330 | ₩163,054 | -0.46% | 98.5만 |
|---|
| 2026.03.24 | ₩162,853 | ₩163,496 | ₩161,472 | ₩162,317 | -0.33% | 140.8만 |
|---|
| 2026.03.23 | ₩164,260 | ₩166,310 | ₩163,094 | ₩164,072 | -0.11% | 112.5만 |
|---|
| 2026.03.20 | ₩164,782 | ₩164,782 | ₩160,400 | ₩161,566 | -1.95% | 100.9만 |
|---|
| 2026.03.19 | ₩162,786 | ₩166,176 | ₩162,236 | ₩165,385 | +1.60% | 96.6만 |
|---|
| 2026.03.18 | ₩166,323 | ₩167,315 | ₩164,970 | ₩165,023 | -0.78% | 73.3만 |
|---|
| 2026.03.17 | ₩166,417 | ₩167,596 | ₩165,975 | ₩166,698 | +0.17% | 51.8만 |
|---|
| 2026.03.16 | ₩165,814 | ₩167,181 | ₩165,519 | ₩165,935 | +0.07% | 71.1만 |
|---|
| 2026.03.13 | ₩165,586 | ₩166,926 | ₩163,147 | ₩163,509 | -1.25% | 76.7만 |
|---|
| 2026.03.12 | ₩166,765 | ₩167,342 | ₩164,796 | ₩164,916 | -1.11% | 142만 |
|---|
| 2026.03.11 | ₩168,333 | ₩169,526 | ₩167,194 | ₩168,213 | -0.07% | 49.7만 |
|---|
| 2026.03.10 | ₩167,918 | ₩169,486 | ₩166,980 | ₩167,636 | -0.17% | 125.7만 |
|---|
| 2026.03.09 | ₩163,000 | ₩168,226 | ₩162,598 | ₩167,784 | +2.93% | 80.3만 |
|---|
| 2026.03.06 | ₩165,050 | ₩167,543 | ₩164,112 | ₩164,702 | -0.21% | 117만 |
|---|
| 2026.03.05 | ₩166,846 | ₩169,204 | ₩165,519 | ₩167,730 | +0.53% | 88.8만 |
|---|
| 2026.03.04 | ₩165,801 | ₩168,240 | ₩165,479 | ₩167,382 | +0.95% | 105.3만 |
|---|
| 2026.03.03 | ₩163,174 | ₩165,814 | ₩161,539 | ₩164,863 | +1.03% | 94.2만 |
|---|
| 2026.03.02 | ₩163,683 | ₩167,623 | ₩163,576 | ₩167,221 | +2.16% | 120.4만 |
|---|
| 2026.02.27 | ₩165,291 | ₩166,846 | ₩164,755 | ₩166,471 | +0.71% | 82만 |
|---|
| 2026.02.26 | ₩169,714 | ₩169,861 | ₩165,640 | ₩167,998 | -1.01% | 108.4만 |
|---|
| 2026.02.25 | ₩167,690 | ₩170,035 | ₩167,690 | ₩169,834 | +1.28% | 33.4만 |
|---|
| 2026.02.24 | ₩164,916 | ₩167,167 | ₩163,804 | ₩166,444 | +0.93% | 100.6만 |
|---|
| 2026.02.23 | ₩167,315 | ₩167,315 | ₩163,911 | ₩164,608 | -1.62% | 52.8만 |
|---|
| 2026.02.20 | ₩165,693 | ₩169,151 | ₩165,693 | ₩167,891 | +1.33% | 58.3만 |
|---|
| 2026.02.19 | ₩166,082 | ₩167,208 | ₩165,519 | ₩166,605 | +0.31% | 48.2만 |
|---|
| 2026.02.18 | ₩165,707 | ₩168,441 | ₩165,117 | ₩167,194 | +0.90% | 38.2만 |
|---|
| 2026.02.17 | ₩164,487 | ₩166,631 | ₩162,598 | ₩165,626 | +0.69% | 47.3만 |
|---|
| 2026.02.13 | ₩165,760 | ₩167,435 | ₩163,898 | ₩165,908 | +0.09% | 36.5만 |
|---|
| 2026.02.12 | ₩170,504 | ₩170,558 | ₩165,157 | ₩165,586 | -2.88% | 69.2만 |
|---|
| 2026.02.11 | ₩172,675 | ₩172,675 | ₩168,132 | ₩169,821 | -1.65% | 61.8만 |
|---|
| 2026.02.10 | ₩171,884 | ₩172,246 | ₩170,263 | ₩170,384 | -0.87% | 57.6만 |
|---|
| 2026.02.09 | ₩167,838 | ₩172,126 | ₩167,167 | ₩171,335 | +2.08% | 40.9만 |
|---|
| 2026.02.06 | ₩165,318 | ₩168,936 | ₩164,876 | ₩168,508 | +1.93% | 54.1만 |
|---|
| 2026.02.05 | ₩163,536 | ₩165,720 | ₩162,062 | ₩162,973 | -0.34% | 231.5만 |
|---|
| 2026.02.04 | ₩169,178 | ₩169,178 | ₩163,174 | ₩165,519 | -2.16% | 93.3만 |
|---|
| 2026.02.03 | ₩175,194 | ₩175,194 | ₩167,931 | ₩170,236 | -2.83% | 49만 |
|---|
| 2026.02.02 | ₩172,367 | ₩175,422 | ₩172,286 | ₩174,283 | +1.11% | 34.2만 |
|---|
| 2026.01.30 | ₩175,355 | ₩176,226 | ₩171,965 | ₩172,849 | -1.43% | 62.6만 |
|---|
| 2026.01.29 | ₩177,794 | ₩177,794 | ₩172,032 | ₩176,320 | -0.83% | 56.8만 |
|---|
| 2026.01.28 | ₩178,558 | ₩178,986 | ₩177,378 | ₩178,156 | -0.23% | 42.1만 |
|---|
| 2026.01.27 | ₩176,467 | ₩177,593 | ₩176,065 | ₩177,218 | +0.43% | 34.8만 |
|---|
| 2026.01.26 | ₩173,948 | ₩175,945 | ₩173,720 | ₩175,181 | +0.71% | 36.6만 |
|---|
| 2026.01.23 | ₩172,956 | ₩174,631 | ₩172,380 | ₩173,707 | +0.43% | 55.7만 |
|---|
| 2026.01.22 | ₩174,698 | ₩174,698 | ₩172,822 | ₩173,653 | -0.60% | 83만 |
|---|
| 2026.01.21 | ₩170,946 | ₩173,600 | ₩170,102 | ₩172,233 | +0.75% | 121.4만 |
|---|
| 2026.01.20 | ₩171,590 | ₩173,104 | ₩170,142 | ₩170,343 | -0.73% | 125.5만 |
|---|
| 2026.01.16 | ₩176,065 | ₩176,266 | ₩174,229 | ₩174,913 | -0.65% | 36.7만 |
|---|
| 2026.01.15 | ₩176,829 | ₩177,057 | ₩174,685 | ₩174,819 | -1.14% | 39.7만 |
|---|
| 2026.01.14 | ₩175,476 | ₩175,878 | ₩172,809 | ₩174,337 | -0.65% | 35.8만 |
|---|
| 2026.01.13 | ₩176,909 | ₩177,807 | ₩176,025 | ₩176,749 | -0.09% | 60.1만 |
|---|
| 2026.01.12 | ₩174,564 | ₩177,271 | ₩174,564 | ₩176,775 | +1.27% | 83만 |
|---|
| 2026.01.09 | ₩174,296 | ₩176,199 | ₩173,412 | ₩175,744 | +0.83% | 62.1만 |
|---|
| 2026.01.08 | ₩175,610 | ₩175,663 | ₩172,863 | ₩173,747 | -1.06% | 55.5만 |
|---|
| 2026.01.07 | ₩175,610 | ₩176,950 | ₩175,301 | ₩175,998 | +0.22% | 39.6만 |
|---|
| 2026.01.06 | ₩174,430 | ₩176,092 | ₩173,693 | ₩175,958 | +0.88% | 47.4만 |
|---|
| 2026.01.05 | ₩175,275 | ₩175,556 | ₩173,626 | ₩174,002 | -0.73% | 125만 |
|---|
| 2026.01.02 | ₩174,993 | ₩176,092 | ₩172,286 | ₩173,358 | -0.93% | 77.1만 |
|---|
| 2025.12.31 | ₩174,913 | ₩174,913 | ₩173,023 | ₩173,077 | -1.05% | 47.3만 |
|---|
| 2025.12.30 | ₩175,087 | ₩175,784 | ₩174,698 | ₩174,779 | -0.18% | 35.5만 |
|---|
| 2025.12.29 | ₩174,484 | ₩175,744 | ₩174,323 | ₩175,181 | +0.40% | 63.5만 |
|---|
| 2025.12.26 | ₩176,239 | ₩176,280 | ₩175,435 | ₩175,918 | -0.18% | 29.2만 |
|---|
| 2025.12.24 | ₩175,261 | ₩175,945 | ₩175,248 | ₩175,811 | +0.31% | 17.4만 |
|---|
| 2025.12.23 | ₩173,975 | ₩175,489 | ₩173,693 | ₩175,409 | +0.82% | 38.6만 |
|---|
| 2025.12.22 | ₩175,328 | ₩175,368 | ₩174,015 | ₩174,605 | -0.41% | 85.4만 |
|---|
| 2025.12.19 | ₩171,295 | ₩173,626 | ₩171,295 | ₩173,533 | +1.31% | 54.8만 |
|---|
| 2025.12.18 | ₩170,719 | ₩171,389 | ₩169,526 | ₩170,343 | -0.22% | 119.6만 |
|---|
| 2025.12.17 | ₩172,005 | ₩172,126 | ₩167,704 | ₩167,704 | -2.50% | 46.6만 |
|---|
| 2025.12.16 | ₩170,464 | ₩172,099 | ₩170,102 | ₩171,576 | +0.65% | 41.8만 |
|---|
| 2025.12.15 | ₩174,444 | ₩174,457 | ₩171,134 | ₩171,322 | -1.79% | 45.2만 |
|---|
| 2025.12.12 | ₩177,218 | ₩177,271 | ₩172,729 | ₩173,425 | -2.14% | 131.8만 |
|---|
| 2025.12.11 | ₩178,115 | ₩178,960 | ₩175,904 | ₩178,799 | +0.38% | 103.5만 |
|---|
| 2025.12.10 | ₩178,491 | ₩180,353 | ₩177,727 | ₩179,857 | +0.77% | 88.7만 |
|---|
| 2025.12.09 | ₩177,995 | ₩179,107 | ₩177,553 | ₩179,013 | +0.57% | 36.9만 |
|---|
| 2025.12.08 | ₩178,718 | ₩179,616 | ₩177,512 | ₩178,357 | -0.20% | 35.8만 |
|---|
| 2025.12.05 | ₩177,338 | ₩178,785 | ₩177,070 | ₩177,914 | +0.32% | 52.2만 |
|---|
| 2025.12.04 | ₩176,534 | ₩176,829 | ₩175,301 | ₩176,574 | +0.02% | 55.5만 |
|---|
| 2025.12.03 | ₩174,792 | ₩176,239 | ₩173,801 | ₩176,012 | +0.70% | 29.5만 |
|---|
| 2025.12.02 | ₩175,020 | ₩176,588 | ₩174,377 | ₩175,489 | +0.27% | 48.1만 |
|---|
| 2025.12.01 | ₩173,037 | ₩174,765 | ₩172,193 | ₩173,948 | +0.53% | 104만 |
|---|
| 2025.11.28 | ₩173,734 | ₩174,806 | ₩173,573 | ₩174,806 | +0.62% | 36.9만 |
|---|
| 2025.11.26 | ₩172,903 | ₩173,841 | ₩171,938 | ₩173,171 | +0.16% | 50만 |
|---|
| 2025.11.25 | ₩170,169 | ₩172,045 | ₩167,838 | ₩171,630 | +0.86% | 99.3만 |
|---|
| 2025.11.24 | ₩166,591 | ₩170,893 | ₩166,591 | ₩170,437 | +2.31% | 145.1만 |
|---|
| 2025.11.21 | ₩164,233 | ₩166,966 | ₩161,526 | ₩164,903 | +0.41% | 144.4만 |
|---|
| 2025.11.20 | ₩172,997 | ₩173,305 | ₩163,482 | ₩163,898 | -5.26% | 154.8만 |
|---|
| 2025.11.19 | ₩167,543 | ₩171,054 | ₩167,208 | ₩168,762 | +0.73% | 107.7만 |
|---|
| 2025.11.18 | ₩168,213 | ₩169,017 | ₩165,492 | ₩167,342 | -0.52% | 334.6만 |
|---|
| 2025.11.17 | ₩170,477 | ₩172,595 | ₩168,052 | ₩169,365 | -0.65% | 410.6만 |
|---|
| 2025.11.14 | ₩167,503 | ₩172,782 | ₩167,007 | ₩171,268 | +2.25% | 85.9만 |
|---|
| 2025.11.13 | ₩174,497 | ₩174,497 | ₩169,968 | ₩170,879 | -2.07% | 85.2만 |
|---|
| 2025.11.12 | ₩176,883 | ₩176,883 | ₩174,672 | ₩175,690 | -0.67% | 74.5만 |
|---|
| 2025.11.11 | ₩175,569 | ₩176,213 | ₩174,524 | ₩175,703 | +0.08% | 56.3만 |
|---|
| 2025.11.10 | ₩175,703 | ₩177,244 | ₩174,993 | ₩176,909 | +0.69% | 71.5만 |
|---|
| 2025.11.07 | ₩171,750 | ₩172,581 | ₩168,588 | ₩172,554 | +0.47% | 125.5만 |
|---|
| 2025.11.06 | ₩176,427 | ₩176,427 | ₩172,702 | ₩173,425 | -1.70% | 93.5만 |
|---|
| 2025.11.05 | ₩174,618 | ₩177,405 | ₩174,471 | ₩176,293 | +0.96% | 107.9만 |
|---|
| 2025.11.04 | ₩176,132 | ₩177,740 | ₩174,564 | ₩174,859 | -0.72% | 128.1만 |
|---|
| 2025.11.03 | ₩181,037 | ₩181,050 | ₩178,785 | ₩179,603 | -0.79% | 92.1만 |
|---|
| 2025.10.31 | ₩181,131 | ₩181,131 | ₩178,383 | ₩179,375 | -0.97% | 28.4만 |
|---|
| 2025.10.30 | ₩180,903 | ₩181,425 | ₩179,040 | ₩179,107 | -0.99% | 79.5만 |
|---|
| 2025.10.29 | ₩181,358 | ₩181,988 | ₩180,139 | ₩181,868 | +0.28% | 111만 |
|---|
| 2025.10.28 | ₩179,737 | ₩180,822 | ₩179,134 | ₩180,259 | +0.29% | 58만 |
|---|
| 2025.10.27 | ₩178,397 | ₩179,201 | ₩178,008 | ₩179,027 | +0.35% | 140.8만 |
|---|
| 2025.10.24 | ₩175,194 | ₩176,333 | ₩174,913 | ₩175,730 | +0.31% | 37.9만 |
|---|
| 2025.10.23 | ₩170,732 | ₩173,332 | ₩170,732 | ₩173,064 | +1.37% | 41.6만 |
|---|
| 2025.10.22 | ₩172,983 | ₩173,117 | ₩168,977 | ₩170,946 | -1.18% | 42.6만 |
|---|
| 2025.10.21 | ₩173,479 | ₩173,626 | ₩172,487 | ₩173,064 | -0.24% | 56.6만 |
|---|
| 2025.10.20 | ₩172,501 | ₩174,055 | ₩172,434 | ₩173,519 | +0.59% | 30.6만 |
|---|
| 2025.10.17 | ₩169,888 | ₩171,697 | ₩168,843 | ₩171,268 | +0.81% | 47.7만 |
|---|
| 2025.10.16 | ₩172,621 | ₩173,358 | ₩169,874 | ₩171,000 | -0.94% | 61.3만 |
|---|
| 2025.10.15 | ₩171,697 | ₩172,648 | ₩169,218 | ₩171,308 | -0.23% | 70.3만 |
|---|
| 2025.10.14 | ₩168,883 | ₩170,960 | ₩167,074 | ₩169,271 | +0.23% | 61.9만 |
|---|
| 2025.10.13 | ₩170,544 | ₩171,402 | ₩169,459 | ₩171,121 | +0.34% | 65.6만 |
|---|
| 2025.10.10 | ₩173,586 | ₩174,095 | ₩166,444 | ₩166,497 | -4.08% | 68.2만 |
|---|