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 | ₩231,219 | ₩231,219 | ₩229,315 | ₩230,776 | -0.19% | 16.5만 |
| 2026.10.08 | ₩231,259 | ₩232,815 | ₩227,679 | ₩229,140 | -0.92% | 33만 |
| 2026.10.07 | ₩231,782 | ₩233,070 | ₩230,750 | ₩232,989 | +0.52% | 42.9만 |
| 2026.10.06 | ₩234,116 | ₩234,907 | ₩233,579 | ₩233,606 | -0.22% | 19.5만 |
| 2026.10.05 | ₩231,165 | ₩232,708 | ₩230,924 | ₩232,279 | +0.48% | 27.1만 |
| 2026.10.02 | ₩231,675 | ₩232,292 | ₩230,200 | ₩230,709 | -0.42% | 20.4만 |
| 2026.10.01 | ₩228,443 | ₩229,234 | ₩226,230 | ₩228,309 | -0.06% | 33.9만 |
| 2026.09.30 | ₩226,740 | ₩228,443 | ₩226,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,700 |
| -0.02% |
| 42.3만 |
| 2026.09.29 | ₩226,700 | ₩226,847 | ₩224,809 | ₩225,573 | -0.50% | 16.3만 |
|---|
| 2026.09.28 | ₩226,150 | ₩226,700 | ₩222,985 | ₩224,916 | -0.55% | 18.3만 |
|---|
| 2026.09.25 | ₩227,880 | ₩228,818 | ₩226,646 | ₩227,960 | +0.04% | 19.2만 |
|---|
| 2026.09.24 | ₩224,111 | ₩227,330 | ₩224,084 | ₩226,995 | +1.29% | 35.4만 |
|---|
| 2026.09.23 | ₩228,899 | ₩228,899 | ₩225,466 | ₩226,793 | -0.92% | 29.9만 |
|---|
| 2026.09.22 | ₩227,062 | ₩228,805 | ₩226,874 | ₩228,389 | +0.58% | 37.5만 |
|---|
| 2026.09.21 | ₩222,716 | ₩227,611 | ₩222,542 | ₩227,075 | +1.96% | 30.4만 |
|---|
| 2026.09.18 | ₩219,927 | ₩220,021 | ₩218,009 | ₩219,927 | 0.00% | 43.1만 |
|---|
| 2026.09.17 | ₩217,969 | ₩219,002 | ₩217,231 | ₩218,519 | +0.25% | 143.7만 |
|---|
| 2026.09.16 | ₩215,367 | ₩216,507 | ₩212,538 | ₩214,120 | -0.58% | 18.8만 |
|---|
| 2026.09.15 | ₩215,112 | ₩215,729 | ₩213,879 | ₩214,160 | -0.44% | 28.4만 |
|---|
| 2026.09.14 | ₩213,289 | ₩216,561 | ₩212,591 | ₩215,220 | +0.91% | 20.1만 |
|---|
| 2026.09.11 | ₩217,205 | ₩218,733 | ₩216,977 | ₩217,580 | +0.17% | 32.4만 |
|---|
| 2026.09.10 | ₩214,764 | ₩216,185 | ₩214,268 | ₩214,925 | +0.07% | 18.6만 |
|---|
| 2026.09.09 | ₩217,231 | ₩218,251 | ₩216,695 | ₩217,433 | +0.09% | 21.4만 |
|---|
| 2026.09.08 | ₩217,754 | ₩218,291 | ₩216,346 | ₩217,272 | -0.22% | 14만 |
|---|
| 2026.09.04 | ₩217,030 | ₩217,526 | ₩216,065 | ₩216,910 | -0.06% | 19.4만 |
|---|
| 2026.09.03 | ₩213,168 | ₩216,266 | ₩212,591 | ₩215,890 | +1.28% | 33.6만 |
|---|
| 2026.09.02 | ₩212,269 | ₩213,289 | ₩211,827 | ₩212,913 | +0.30% | 30.4만 |
|---|
| 2026.09.01 | ₩212,538 | ₩214,227 | ₩211,854 | ₩212,779 | +0.11% | 21.6만 |
|---|
| 2026.08.31 | ₩215,434 | ₩216,266 | ₩214,750 | ₩215,877 | +0.21% | 17.7만 |
|---|
| 2026.08.28 | ₩217,298 | ₩218,814 | ₩215,582 | ₩215,850 | -0.67% | 16만 |
|---|
| 2026.08.27 | ₩215,944 | ₩218,103 | ₩215,354 | ₩218,063 | +0.98% | 31.2만 |
|---|
| 2026.08.26 | ₩211,035 | ₩213,101 | ₩211,022 | ₩212,752 | +0.81% | 18.4만 |
|---|
| 2026.08.25 | ₩212,055 | ₩212,886 | ₩210,660 | ₩211,880 | -0.08% | 32.2만 |
|---|
| 2026.08.24 | ₩211,250 | ₩211,666 | ₩208,849 | ₩210,030 | -0.58% | 22.9만 |
|---|
| 2026.08.21 | ₩213,852 | ₩213,852 | ₩211,787 | ₩213,087 | -0.36% | 25.2만 |
|---|
| 2026.08.20 | ₩212,752 | ₩213,691 | ₩211,746 | ₩212,444 | -0.14% | 22.7만 |
|---|
| 2026.08.19 | ₩215,314 | ₩215,703 | ₩211,518 | ₩212,967 | -1.09% | 35.8만 |
|---|
| 2026.08.18 | ₩216,051 | ₩217,258 | ₩214,120 | ₩215,019 | -0.48% | 21.7만 |
|---|
| 2026.08.17 | ₩221,550 | ₩221,845 | ₩220,155 | ₩220,329 | -0.55% | 21.4만 |
|---|
| 2026.08.14 | ₩222,515 | ₩222,663 | ₩220,115 | ₩220,839 | -0.75% | 33.3만 |
|---|
| 2026.08.13 | ₩219,833 | ₩222,891 | ₩219,605 | ₩222,180 | +1.07% | 36만 |
|---|
| 2026.08.12 | ₩221,121 | ₩221,121 | ₩219,028 | ₩219,310 | -0.82% | 21.7만 |
|---|
| 2026.08.11 | ₩219,726 | ₩219,726 | ₩216,628 | ₩217,486 | -1.02% | 40.5만 |
|---|
| 2026.08.10 | ₩219,672 | ₩220,785 | ₩218,264 | ₩218,438 | -0.56% | 47.3만 |
|---|
| 2026.08.07 | ₩219,592 | ₩220,383 | ₩217,553 | ₩219,565 | -0.01% | 28.7만 |
|---|
| 2026.08.06 | ₩214,321 | ₩218,519 | ₩213,704 | ₩216,829 | +1.17% | 45.2만 |
|---|
| 2026.08.05 | ₩220,530 | ₩221,389 | ₩217,312 | ₩217,486 | -1.38% | 33.9만 |
|---|
| 2026.08.04 | ₩213,570 | ₩220,343 | ₩213,570 | ₩219,391 | +2.73% | 85.6만 |
|---|
| 2026.08.03 | ₩205,014 | ₩211,076 | ₩204,451 | ₩210,392 | +2.62% | 39.2만 |
|---|
| 2026.07.31 | ₩207,347 | ₩208,769 | ₩202,600 | ₩205,872 | -0.71% | 27.7만 |
|---|
| 2026.07.30 | ₩201,339 | ₩205,269 | ₩200,803 | ₩205,041 | +1.84% | 35.6만 |
|---|
| 2026.07.29 | ₩200,508 | ₩202,332 | ₩195,881 | ₩196,069 | -2.21% | 37.5만 |
|---|
| 2026.07.28 | ₩199,971 | ₩201,688 | ₩196,713 | ₩200,494 | +0.26% | 29.8만 |
|---|
| 2026.07.27 | ₩206,476 | ₩206,757 | ₩200,374 | ₩203,311 | -1.53% | 25.4만 |
|---|
| 2026.07.24 | ₩206,087 | ₩206,878 | ₩203,163 | ₩203,767 | -1.13% | 34.7만 |
|---|
| 2026.07.23 | ₩207,294 | ₩208,876 | ₩205,282 | ₩206,664 | -0.30% | 30.8만 |
|---|
| 2026.07.22 | ₩208,702 | ₩211,398 | ₩208,662 | ₩210,083 | +0.66% | 23.2만 |
|---|
| 2026.07.21 | ₩210,177 | ₩211,424 | ₩208,769 | ₩211,156 | +0.47% | 25.1만 |
|---|
| 2026.07.20 | ₩207,455 | ₩209,279 | ₩206,275 | ₩206,449 | -0.48% | 24.1만 |
|---|
| 2026.07.17 | ₩202,935 | ₩208,005 | ₩200,897 | ₩205,591 | +1.31% | 34.8만 |
|---|
| 2026.07.16 | ₩211,035 | ₩211,035 | ₩207,093 | ₩208,313 | -1.29% | 26.4만 |
|---|
| 2026.07.15 | ₩216,293 | ₩216,467 | ₩210,553 | ₩213,610 | -1.24% | 21만 |
|---|
| 2026.07.14 | ₩214,294 | ₩215,407 | ₩212,363 | ₩214,656 | +0.17% | 24.9만 |
|---|
| 2026.07.13 | ₩214,093 | ₩214,589 | ₩211,331 | ₩212,041 | -0.96% | 38.7만 |
|---|
| 2026.07.10 | ₩215,488 | ₩216,977 | ₩214,107 | ₩216,722 | +0.57% | 44.3만 |
|---|
| 2026.07.09 | ₩214,335 | ₩216,910 | ₩213,530 | ₩216,226 | +0.88% | 22.9만 |
|---|
| 2026.07.08 | ₩208,514 | ₩212,068 | ₩207,763 | ₩211,800 | +1.58% | 33만 |
|---|
| 2026.07.07 | ₩210,700 | ₩211,626 | ₩207,589 | ₩210,083 | -0.29% | 21.2만 |
|---|
| 2026.07.06 | ₩212,833 | ₩215,756 | ₩212,403 | ₩214,107 | +0.60% | 27.3만 |
|---|
| 2026.07.02 | ₩215,448 | ₩217,272 | ₩208,581 | ₩210,338 | -2.37% | 43.7만 |
|---|
| 2026.07.01 | ₩216,708 | ₩218,197 | ₩215,716 | ₩215,931 | -0.36% | 46만 |
|---|
| 2026.06.30 | ₩214,938 | ₩219,873 | ₩214,509 | ₩219,377 | +2.07% | 32.3만 |
|---|
| 2026.06.29 | ₩211,585 | ₩214,777 | ₩207,468 | ₩214,442 | +1.35% | 27.9만 |
|---|
| 2026.06.26 | ₩208,930 | ₩211,518 | ₩207,790 | ₩209,064 | +0.06% | 51.8만 |
|---|
| 2026.06.25 | ₩215,957 | ₩216,145 | ₩208,233 | ₩212,377 | -1.66% | 47.8만 |
|---|
| 2026.06.24 | ₩212,591 | ₩213,999 | ₩208,487 | ₩210,821 | -0.83% | 102.4만 |
|---|
| 2026.06.23 | ₩212,122 | ₩215,407 | ₩211,411 | ₩212,283 | +0.08% | 77.9만 |
|---|
| 2026.06.22 | ₩222,033 | ₩222,703 | ₩218,546 | ₩220,115 | -0.86% | 58.7만 |
|---|
| 2026.06.18 | ₩219,712 | ₩221,429 | ₩218,117 | ₩220,745 | +0.47% | 36.8만 |
|---|
| 2026.06.17 | ₩218,130 | ₩219,310 | ₩214,160 | ₩214,496 | -1.67% | 55.5만 |
|---|
| 2026.06.16 | ₩220,785 | ₩221,952 | ₩215,850 | ₩215,957 | -2.19% | 43.3만 |
|---|
| 2026.06.15 | ₩219,699 | ₩221,845 | ₩219,444 | ₩221,402 | +0.78% | 65.2만 |
|---|
| 2026.06.12 | ₩212,323 | ₩215,220 | ₩210,352 | ₩213,718 | +0.66% | 63.5만 |
|---|
| 2026.06.11 | ₩206,422 | ₩212,658 | ₩204,638 | ₩212,256 | +2.83% | 105.7만 |
|---|
| 2026.06.10 | ₩207,401 | ₩211,666 | ₩204,866 | ₩205,215 | -1.05% | 94.5만 |
|---|
| 2026.06.09 | ₩215,810 | ₩217,446 | ₩201,876 | ₩210,378 | -2.52% | 109.4만 |
|---|
| 2026.06.08 | ₩214,804 | ₩216,333 | ₩212,752 | ₩213,879 | -0.43% | 65.6만 |
|---|
| 2026.06.05 | ₩219,484 | ₩219,605 | ₩209,319 | ₩210,056 | -4.30% | 137.2만 |
|---|
| 2026.06.04 | ₩221,349 | ₩225,627 | ₩220,182 | ₩224,017 | +1.21% | 40.4만 |
|---|
| 2026.06.03 | ₩229,865 | ₩229,972 | ₩225,841 | ₩227,384 | -1.08% | 55.6만 |
|---|
| 2026.06.02 | ₩227,370 | ₩229,315 | ₩226,565 | ₩229,315 | +0.86% | 39.4만 |
|---|
| 2026.06.01 | ₩222,998 | ₩227,759 | ₩222,663 | ₩226,847 | +1.73% | 62.1만 |
|---|
| 2026.05.29 | ₩220,450 | ₩222,529 | ₩219,940 | ₩222,421 | +0.89% | 41만 |
|---|
| 2026.05.28 | ₩215,729 | ₩218,693 | ₩214,683 | ₩218,157 | +1.13% | 57만 |
|---|
| 2026.05.27 | ₩216,561 | ₩216,614 | ₩213,436 | ₩215,233 | -0.61% | 51만 |
|---|
| 2026.05.26 | ₩213,798 | ₩216,708 | ₩213,289 | ₩215,998 | +1.03% | 80.9만 |
|---|
| 2026.05.22 | ₩210,378 | ₩212,149 | ₩210,070 | ₩210,808 | +0.20% | 44.5만 |
|---|
| 2026.05.21 | ₩206,248 | ₩209,560 | ₩206,194 | ₩208,957 | +1.31% | 53.1만 |
|---|
| 2026.05.20 | ₩204,652 | ₩207,401 | ₩204,022 | ₩207,374 | +1.33% | 76.6만 |
|---|
| 2026.05.19 | ₩203,123 | ₩205,416 | ₩201,111 | ₩203,338 | +0.11% | 71.9만 |
|---|
| 2026.05.18 | ₩207,857 | ₩207,857 | ₩202,654 | ₩205,001 | -1.37% | 104.6만 |
|---|
| 2026.05.15 | ₩206,690 | ₩209,225 | ₩205,068 | ₩206,811 | +0.06% | 55.4만 |
|---|
| 2026.05.14 | ₩207,562 | ₩210,794 | ₩207,428 | ₩210,244 | +1.29% | 55만 |
|---|
| 2026.05.13 | ₩206,905 | ₩208,273 | ₩197,155 | ₩207,415 | +0.25% | 157.8만 |
|---|
| 2026.05.12 | ₩206,516 | ₩207,012 | ₩201,044 | ₩205,322 | -0.58% | 45.7만 |
|---|
| 2026.05.11 | ₩206,878 | ₩208,957 | ₩206,610 | ₩208,353 | +0.71% | 37.1만 |
|---|
| 2026.05.08 | ₩203,150 | ₩207,093 | ₩203,150 | ₩207,039 | +1.91% | 40.4만 |
|---|
| 2026.05.07 | ₩202,895 | ₩204,102 | ₩200,468 | ₩201,701 | -0.59% | 48.5만 |
|---|
| 2026.05.06 | ₩200,360 | ₩202,426 | ₩199,207 | ₩202,359 | +1.00% | 50.7만 |
|---|
| 2026.05.05 | ₩196,230 | ₩198,308 | ₩196,176 | ₩197,866 | +0.83% | 28.2만 |
|---|
| 2026.05.04 | ₩195,023 | ₩195,707 | ₩193,159 | ₩194,460 | -0.29% | 38.7만 |
|---|
| 2026.05.01 | ₩192,421 | ₩194,755 | ₩192,247 | ₩194,406 | +1.03% | 66.5만 |
|---|
| 2026.04.30 | ₩190,771 | ₩191,952 | ₩187,727 | ₩191,750 | +0.51% | 60.8만 |
|---|
| 2026.04.29 | ₩189,041 | ₩189,645 | ₩187,794 | ₩189,551 | +0.27% | 58.6만 |
|---|
| 2026.04.28 | ₩187,714 | ₩189,229 | ₩186,507 | ₩188,116 | +0.21% | 42만 |
|---|
| 2026.04.27 | ₩191,281 | ₩191,549 | ₩189,685 | ₩191,509 | +0.12% | 53만 |
|---|
| 2026.04.24 | ₩189,511 | ₩191,576 | ₩188,250 | ₩191,429 | +1.01% | 45.3만 |
|---|
| 2026.04.23 | ₩188,183 | ₩189,202 | ₩184,710 | ₩186,936 | -0.66% | 64.4만 |
|---|
| 2026.04.22 | ₩187,513 | ₩189,672 | ₩186,815 | ₩189,672 | +1.15% | 86.5만 |
|---|
| 2026.04.21 | ₩186,145 | ₩187,419 | ₩184,884 | ₩185,420 | -0.39% | 73.3만 |
|---|
| 2026.04.20 | ₩185,662 | ₩185,836 | ₩183,851 | ₩185,595 | -0.04% | 115.6만 |
|---|
| 2026.04.17 | ₩185,032 | ₩185,957 | ₩184,401 | ₩185,742 | +0.38% | 74.6만 |
|---|
| 2026.04.16 | ₩182,309 | ₩183,530 | ₩180,794 | ₩183,194 | +0.49% | 55.4만 |
|---|
| 2026.04.15 | ₩178,795 | ₩181,491 | ₩178,527 | ₩181,384 | +1.45% | 91.6만 |
|---|
| 2026.04.14 | ₩176,516 | ₩178,098 | ₩176,046 | ₩178,098 | +0.90% | 66.2만 |
|---|
| 2026.04.13 | ₩170,856 | ₩175,054 | ₩170,856 | ₩175,014 | +2.43% | 50.1만 |
|---|
| 2026.04.10 | ₩171,486 | ₩172,197 | ₩170,749 | ₩171,258 | -0.13% | 43.7만 |
|---|
| 2026.04.09 | ₩170,347 | ₩170,642 | ₩168,523 | ₩170,548 | +0.12% | 114.5만 |
|---|
| 2026.04.08 | ₩171,755 | ₩172,278 | ₩168,818 | ₩170,199 | -0.91% | 92.6만 |
|---|
| 2026.04.07 | ₩163,024 | ₩164,768 | ₩160,945 | ₩164,674 | +1.01% | 122.2만 |
|---|
| 2026.04.06 | ₩163,051 | ₩163,990 | ₩162,219 | ₩163,333 | +0.17% | 97.2만 |
|---|
| 2026.04.02 | ₩157,687 | ₩162,568 | ₩157,150 | ₩162,514 | +3.06% | 66.3만 |
|---|
| 2026.04.01 | ₩160,583 | ₩162,689 | ₩160,355 | ₩161,334 | +0.47% | 88.2만 |
|---|
| 2026.03.31 | ₩154,133 | ₩159,148 | ₩154,066 | ₩158,934 | +3.11% | 136.4만 |
|---|
| 2026.03.30 | ₩156,077 | ₩156,359 | ₩151,008 | ₩151,960 | -2.64% | 126.9만 |
|---|
| 2026.03.27 | ₩156,640 | ₩156,936 | ₩154,146 | ₩154,562 | -1.33% | 165.3만 |
|---|
| 2026.03.26 | ₩161,080 | ₩161,790 | ₩157,834 | ₩157,941 | -1.95% | 86.6만 |
|---|
| 2026.03.25 | ₩163,936 | ₩164,499 | ₩162,461 | ₩163,185 | -0.46% | 98.5만 |
|---|
| 2026.03.24 | ₩162,984 | ₩163,628 | ₩161,603 | ₩162,447 | -0.33% | 140.8만 |
|---|
| 2026.03.23 | ₩164,392 | ₩166,444 | ₩163,225 | ₩164,204 | -0.11% | 112.5만 |
|---|
| 2026.03.20 | ₩164,915 | ₩164,915 | ₩160,530 | ₩161,696 | -1.95% | 100.9만 |
|---|
| 2026.03.19 | ₩162,917 | ₩166,310 | ₩162,367 | ₩165,519 | +1.60% | 96.6만 |
|---|
| 2026.03.18 | ₩166,457 | ₩167,450 | ₩165,103 | ₩165,156 | -0.78% | 73.3만 |
|---|
| 2026.03.17 | ₩166,551 | ₩167,731 | ₩166,109 | ₩166,833 | +0.17% | 51.8만 |
|---|
| 2026.03.16 | ₩165,948 | ₩167,316 | ₩165,653 | ₩166,068 | +0.07% | 71.1만 |
|---|
| 2026.03.13 | ₩165,720 | ₩167,061 | ₩163,279 | ₩163,641 | -1.25% | 76.7만 |
|---|
| 2026.03.12 | ₩166,900 | ₩167,477 | ₩164,928 | ₩165,049 | -1.11% | 142만 |
|---|
| 2026.03.11 | ₩168,469 | ₩169,663 | ₩167,329 | ₩168,348 | -0.07% | 49.7만 |
|---|
| 2026.03.10 | ₩168,053 | ₩169,622 | ₩167,114 | ₩167,772 | -0.17% | 125.7만 |
|---|
| 2026.03.09 | ₩163,131 | ₩168,362 | ₩162,729 | ₩167,919 | +2.93% | 80.3만 |
|---|
| 2026.03.06 | ₩165,183 | ₩167,678 | ₩164,245 | ₩164,835 | -0.21% | 117만 |
|---|
| 2026.03.05 | ₩166,980 | ₩169,341 | ₩165,653 | ₩167,865 | +0.53% | 88.8만 |
|---|
| 2026.03.04 | ₩165,934 | ₩168,375 | ₩165,612 | ₩167,517 | +0.95% | 105.3만 |
|---|
| 2026.03.03 | ₩163,306 | ₩165,948 | ₩161,670 | ₩164,996 | +1.03% | 94.2만 |
|---|
| 2026.03.02 | ₩163,815 | ₩167,758 | ₩163,708 | ₩167,356 | +2.16% | 120.4만 |
|---|
| 2026.02.27 | ₩165,425 | ₩166,980 | ₩164,888 | ₩166,605 | +0.71% | 82만 |
|---|
| 2026.02.26 | ₩169,850 | ₩169,998 | ₩165,773 | ₩168,134 | -1.01% | 108.4만 |
|---|
| 2026.02.25 | ₩167,825 | ₩170,172 | ₩167,825 | ₩169,971 | +1.28% | 33.4만 |
|---|
| 2026.02.24 | ₩165,049 | ₩167,302 | ₩163,936 | ₩166,578 | +0.93% | 100.6만 |
|---|
| 2026.02.23 | ₩167,450 | ₩167,450 | ₩164,043 | ₩164,741 | -1.62% | 52.8만 |
|---|
| 2026.02.20 | ₩165,827 | ₩169,287 | ₩165,827 | ₩168,026 | +1.33% | 58.3만 |
|---|
| 2026.02.19 | ₩166,216 | ₩167,342 | ₩165,653 | ₩166,739 | +0.31% | 48.2만 |
|---|
| 2026.02.18 | ₩165,840 | ₩168,576 | ₩165,250 | ₩167,329 | +0.90% | 38.2만 |
|---|
| 2026.02.17 | ₩164,620 | ₩166,766 | ₩162,729 | ₩165,760 | +0.69% | 47.3만 |
|---|
| 2026.02.13 | ₩165,894 | ₩167,570 | ₩164,030 | ₩166,042 | +0.09% | 36.5만 |
|---|
| 2026.02.12 | ₩170,642 | ₩170,695 | ₩165,291 | ₩165,720 | -2.88% | 69.2만 |
|---|
| 2026.02.11 | ₩172,814 | ₩172,814 | ₩168,268 | ₩169,958 | -1.65% | 61.8만 |
|---|
| 2026.02.10 | ₩172,023 | ₩172,385 | ₩170,400 | ₩170,521 | -0.87% | 57.6만 |
|---|
| 2026.02.09 | ₩167,973 | ₩172,264 | ₩167,302 | ₩171,473 | +2.08% | 40.9만 |
|---|
| 2026.02.06 | ₩165,452 | ₩169,072 | ₩165,009 | ₩168,643 | +1.93% | 54.1만 |
|---|
| 2026.02.05 | ₩163,668 | ₩165,854 | ₩162,193 | ₩163,105 | -0.34% | 231.5만 |
|---|
| 2026.02.04 | ₩169,314 | ₩169,314 | ₩163,306 | ₩165,653 | -2.16% | 93.3만 |
|---|
| 2026.02.03 | ₩175,335 | ₩175,335 | ₩168,067 | ₩170,373 | -2.83% | 49만 |
|---|
| 2026.02.02 | ₩172,506 | ₩175,563 | ₩172,425 | ₩174,423 | +1.11% | 34.2만 |
|---|
| 2026.01.30 | ₩175,496 | ₩176,368 | ₩172,103 | ₩172,988 | -1.43% | 62.6만 |
|---|
| 2026.01.29 | ₩177,937 | ₩177,937 | ₩172,170 | ₩176,462 | -0.83% | 56.8만 |
|---|
| 2026.01.28 | ₩178,702 | ₩179,131 | ₩177,521 | ₩178,299 | -0.23% | 42.1만 |
|---|
| 2026.01.27 | ₩176,609 | ₩177,736 | ₩176,207 | ₩177,360 | +0.43% | 34.8만 |
|---|
| 2026.01.26 | ₩174,088 | ₩176,086 | ₩173,860 | ₩175,322 | +0.71% | 36.6만 |
|---|
| 2026.01.23 | ₩173,096 | ₩174,772 | ₩172,519 | ₩173,847 | +0.43% | 55.7만 |
|---|
| 2026.01.22 | ₩174,839 | ₩174,839 | ₩172,962 | ₩173,793 | -0.60% | 83만 |
|---|
| 2026.01.21 | ₩171,084 | ₩173,740 | ₩170,239 | ₩172,372 | +0.75% | 121.4만 |
|---|
| 2026.01.20 | ₩171,728 | ₩173,243 | ₩170,279 | ₩170,481 | -0.73% | 125.5만 |
|---|
| 2026.01.16 | ₩176,207 | ₩176,408 | ₩174,370 | ₩175,054 | -0.65% | 36.7만 |
|---|
| 2026.01.15 | ₩176,972 | ₩177,200 | ₩174,826 | ₩174,960 | -1.14% | 39.7만 |
|---|
| 2026.01.14 | ₩175,617 | ₩176,019 | ₩172,948 | ₩174,477 | -0.65% | 35.8만 |
|---|
| 2026.01.13 | ₩177,052 | ₩177,951 | ₩176,167 | ₩176,891 | -0.09% | 60.1만 |
|---|
| 2026.01.12 | ₩174,705 | ₩177,414 | ₩174,705 | ₩176,918 | +1.27% | 83만 |
|---|
| 2026.01.09 | ₩174,437 | ₩176,341 | ₩173,552 | ₩175,885 | +0.83% | 62.1만 |
|---|
| 2026.01.08 | ₩175,751 | ₩175,805 | ₩173,002 | ₩173,887 | -1.06% | 55.5만 |
|---|
| 2026.01.07 | ₩175,751 | ₩177,092 | ₩175,443 | ₩176,140 | +0.22% | 39.6만 |
|---|
| 2026.01.06 | ₩174,571 | ₩176,234 | ₩173,833 | ₩176,100 | +0.88% | 47.4만 |
|---|
| 2026.01.05 | ₩175,416 | ₩175,698 | ₩173,766 | ₩174,142 | -0.73% | 125만 |
|---|
| 2026.01.02 | ₩175,134 | ₩176,234 | ₩172,425 | ₩173,498 | -0.93% | 77.1만 |
|---|
| 2025.12.31 | ₩175,054 | ₩175,054 | ₩173,163 | ₩173,216 | -1.05% | 47.3만 |
|---|
| 2025.12.30 | ₩175,228 | ₩175,925 | ₩174,839 | ₩174,920 | -0.18% | 35.5만 |
|---|
| 2025.12.29 | ₩174,625 | ₩175,885 | ₩174,464 | ₩175,322 | +0.40% | 63.5만 |
|---|
| 2025.12.26 | ₩176,381 | ₩176,422 | ₩175,577 | ₩176,060 | -0.18% | 29.2만 |
|---|
| 2025.12.24 | ₩175,402 | ₩176,086 | ₩175,389 | ₩175,952 | +0.31% | 17.4만 |
|---|
| 2025.12.23 | ₩174,115 | ₩175,630 | ₩173,833 | ₩175,550 | +0.82% | 38.6만 |
|---|
| 2025.12.22 | ₩175,470 | ₩175,510 | ₩174,155 | ₩174,745 | -0.41% | 85.4만 |
|---|
| 2025.12.19 | ₩171,433 | ₩173,766 | ₩171,433 | ₩173,672 | +1.31% | 54.8만 |
|---|
| 2025.12.18 | ₩170,856 | ₩171,527 | ₩169,663 | ₩170,481 | -0.22% | 119.6만 |
|---|
| 2025.12.17 | ₩172,144 | ₩172,264 | ₩167,839 | ₩167,839 | -2.50% | 46.6만 |
|---|
| 2025.12.16 | ₩170,601 | ₩172,237 | ₩170,239 | ₩171,714 | +0.65% | 41.8만 |
|---|
| 2025.12.15 | ₩174,584 | ₩174,598 | ₩171,272 | ₩171,460 | -1.79% | 45.2만 |
|---|
| 2025.12.12 | ₩177,360 | ₩177,414 | ₩172,868 | ₩173,565 | -2.14% | 131.8만 |
|---|
| 2025.12.11 | ₩178,259 | ₩179,104 | ₩176,046 | ₩178,943 | +0.38% | 103.5만 |
|---|
| 2025.12.10 | ₩178,635 | ₩180,499 | ₩177,870 | ₩180,002 | +0.77% | 88.7만 |
|---|
| 2025.12.09 | ₩178,138 | ₩179,251 | ₩177,696 | ₩179,158 | +0.57% | 36.9만 |
|---|
| 2025.12.08 | ₩178,863 | ₩179,761 | ₩177,656 | ₩178,500 | -0.20% | 35.8만 |
|---|
| 2025.12.05 | ₩177,481 | ₩178,930 | ₩177,213 | ₩178,058 | +0.32% | 52.2만 |
|---|
| 2025.12.04 | ₩176,677 | ₩176,972 | ₩175,443 | ₩176,717 | +0.02% | 55.5만 |
|---|
| 2025.12.03 | ₩174,933 | ₩176,381 | ₩173,941 | ₩176,153 | +0.70% | 29.5만 |
|---|
| 2025.12.02 | ₩175,161 | ₩176,730 | ₩174,517 | ₩175,630 | +0.27% | 48.1만 |
|---|
| 2025.12.01 | ₩173,176 | ₩174,906 | ₩172,331 | ₩174,088 | +0.53% | 104만 |
|---|
| 2025.11.28 | ₩173,874 | ₩174,946 | ₩173,713 | ₩174,946 | +0.62% | 36.9만 |
|---|
| 2025.11.26 | ₩173,042 | ₩173,981 | ₩172,077 | ₩173,310 | +0.16% | 50만 |
|---|
| 2025.11.25 | ₩170,306 | ₩172,184 | ₩167,973 | ₩171,768 | +0.86% | 99.3만 |
|---|
| 2025.11.24 | ₩166,726 | ₩171,030 | ₩166,726 | ₩170,575 | +2.31% | 145.1만 |
|---|
| 2025.11.21 | ₩164,365 | ₩167,101 | ₩161,656 | ₩165,036 | +0.41% | 144.4만 |
|---|
| 2025.11.20 | ₩173,136 | ₩173,444 | ₩163,614 | ₩164,030 | -5.26% | 154.8만 |
|---|
| 2025.11.19 | ₩167,678 | ₩171,191 | ₩167,342 | ₩168,898 | +0.73% | 107.7만 |
|---|
| 2025.11.18 | ₩168,348 | ₩169,153 | ₩165,626 | ₩167,477 | -0.52% | 334.6만 |
|---|
| 2025.11.17 | ₩170,615 | ₩172,734 | ₩168,187 | ₩169,502 | -0.65% | 410.6만 |
|---|
| 2025.11.14 | ₩167,638 | ₩172,921 | ₩167,141 | ₩171,406 | +2.25% | 85.9만 |
|---|
| 2025.11.13 | ₩174,638 | ₩174,638 | ₩170,105 | ₩171,017 | -2.07% | 85.2만 |
|---|
| 2025.11.12 | ₩177,025 | ₩177,025 | ₩174,812 | ₩175,832 | -0.67% | 74.5만 |
|---|
| 2025.11.11 | ₩175,711 | ₩176,355 | ₩174,665 | ₩175,845 | +0.08% | 56.3만 |
|---|
| 2025.11.10 | ₩175,845 | ₩177,387 | ₩175,134 | ₩177,052 | +0.69% | 71.5만 |
|---|
| 2025.11.07 | ₩171,889 | ₩172,720 | ₩168,724 | ₩172,693 | +0.47% | 125.5만 |
|---|
| 2025.11.06 | ₩176,569 | ₩176,569 | ₩172,841 | ₩173,565 | -1.70% | 93.5만 |
|---|
| 2025.11.05 | ₩174,759 | ₩177,548 | ₩174,611 | ₩176,435 | +0.96% | 107.9만 |
|---|
| 2025.11.04 | ₩176,274 | ₩177,884 | ₩174,705 | ₩175,000 | -0.72% | 128.1만 |
|---|
| 2025.11.03 | ₩181,183 | ₩181,196 | ₩178,930 | ₩179,748 | -0.79% | 92.1만 |
|---|
| 2025.10.31 | ₩181,276 | ₩181,276 | ₩178,527 | ₩179,520 | -0.97% | 28.4만 |
|---|
| 2025.10.30 | ₩181,049 | ₩181,572 | ₩179,184 | ₩179,251 | -0.99% | 79.5만 |
|---|
| 2025.10.29 | ₩181,504 | ₩182,135 | ₩180,284 | ₩182,014 | +0.28% | 111만 |
|---|
| 2025.10.28 | ₩179,882 | ₩180,968 | ₩179,278 | ₩180,405 | +0.29% | 58만 |
|---|
| 2025.10.27 | ₩178,541 | ₩179,345 | ₩178,152 | ₩179,171 | +0.35% | 140.8만 |
|---|
| 2025.10.24 | ₩175,335 | ₩176,475 | ₩175,054 | ₩175,872 | +0.31% | 37.9만 |
|---|
| 2025.10.23 | ₩170,870 | ₩173,471 | ₩170,870 | ₩173,203 | +1.37% | 41.6만 |
|---|
| 2025.10.22 | ₩173,123 | ₩173,257 | ₩169,113 | ₩171,084 | -1.18% | 42.6만 |
|---|
| 2025.10.21 | ₩173,619 | ₩173,766 | ₩172,626 | ₩173,203 | -0.24% | 56.6만 |
|---|
| 2025.10.20 | ₩172,640 | ₩174,195 | ₩172,573 | ₩173,659 | +0.59% | 30.6만 |
|---|
| 2025.10.17 | ₩170,025 | ₩171,835 | ₩168,979 | ₩171,406 | +0.81% | 47.7만 |
|---|
| 2025.10.16 | ₩172,761 | ₩173,498 | ₩170,011 | ₩171,138 | -0.94% | 61.3만 |
|---|
| 2025.10.15 | ₩171,835 | ₩172,787 | ₩169,354 | ₩171,446 | -0.23% | 70.3만 |
|---|
| 2025.10.14 | ₩169,019 | ₩171,098 | ₩167,208 | ₩169,408 | +0.23% | 61.9만 |
|---|
| 2025.10.13 | ₩170,682 | ₩171,540 | ₩169,596 | ₩171,258 | +0.34% | 65.6만 |
|---|
| 2025.10.10 | ₩173,726 | ₩174,236 | ₩166,578 | ₩166,632 | -4.08% | 68.2만 |
|---|