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 | ₩231,198 | ₩231,198 | ₩229,294 | ₩230,756 | -0.19% | 16.5만 |
| 2026.10.08 | ₩231,239 | ₩232,794 | ₩227,658 | ₩229,120 | -0.92% | 33만 |
| 2026.10.07 | ₩231,762 | ₩233,049 | ₩230,729 | ₩232,968 | +0.52% | 42.9만 |
| 2026.10.06 | ₩234,095 | ₩234,886 | ₩233,558 | ₩233,585 | -0.22% | 19.5만 |
| 2026.10.05 | ₩231,145 | ₩232,687 | ₩230,903 | ₩232,258 | +0.48% | 27.1만 |
| 2026.10.02 | ₩231,654 | ₩232,271 | ₩230,179 | ₩230,689 | -0.42% | 20.4만 |
| 2026.10.01 | ₩228,423 | ₩229,214 | ₩226,210 | ₩228,288 | -0.06% | 33.9만 |
| 2026.09.30 | ₩226,719 | ₩228,423 | ₩226,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,679 |
| -0.02% |
| 42.3만 |
| 2026.09.29 | ₩226,679 | ₩226,827 | ₩224,788 | ₩225,553 | -0.50% | 16.3만 |
|---|
| 2026.09.28 | ₩226,129 | ₩226,679 | ₩222,965 | ₩224,896 | -0.55% | 18.3만 |
|---|
| 2026.09.25 | ₩227,859 | ₩228,798 | ₩226,626 | ₩227,940 | +0.04% | 19.2만 |
|---|
| 2026.09.24 | ₩224,091 | ₩227,310 | ₩224,064 | ₩226,974 | +1.29% | 35.4만 |
|---|
| 2026.09.23 | ₩228,878 | ₩228,878 | ₩225,446 | ₩226,773 | -0.92% | 29.9만 |
|---|
| 2026.09.22 | ₩227,041 | ₩228,785 | ₩226,854 | ₩228,369 | +0.58% | 37.5만 |
|---|
| 2026.09.21 | ₩222,697 | ₩227,591 | ₩222,522 | ₩227,055 | +1.96% | 30.4만 |
|---|
| 2026.09.18 | ₩219,907 | ₩220,001 | ₩217,990 | ₩219,907 | 0.00% | 43.1만 |
|---|
| 2026.09.17 | ₩217,949 | ₩218,982 | ₩217,212 | ₩218,499 | +0.25% | 143.7만 |
|---|
| 2026.09.16 | ₩215,348 | ₩216,488 | ₩212,519 | ₩214,101 | -0.58% | 18.8만 |
|---|
| 2026.09.15 | ₩215,093 | ₩215,710 | ₩213,859 | ₩214,141 | -0.44% | 28.4만 |
|---|
| 2026.09.14 | ₩213,269 | ₩216,541 | ₩212,572 | ₩215,200 | +0.91% | 20.1만 |
|---|
| 2026.09.11 | ₩217,185 | ₩218,714 | ₩216,957 | ₩217,561 | +0.17% | 32.4만 |
|---|
| 2026.09.10 | ₩214,745 | ₩216,166 | ₩214,248 | ₩214,905 | +0.07% | 18.6만 |
|---|
| 2026.09.09 | ₩217,212 | ₩218,231 | ₩216,676 | ₩217,413 | +0.09% | 21.4만 |
|---|
| 2026.09.08 | ₩217,735 | ₩218,271 | ₩216,327 | ₩217,252 | -0.22% | 14만 |
|---|
| 2026.09.04 | ₩217,011 | ₩217,507 | ₩216,045 | ₩216,890 | -0.06% | 19.4만 |
|---|
| 2026.09.03 | ₩213,149 | ₩216,246 | ₩212,572 | ₩215,871 | +1.28% | 33.6만 |
|---|
| 2026.09.02 | ₩212,250 | ₩213,269 | ₩211,808 | ₩212,894 | +0.30% | 30.4만 |
|---|
| 2026.09.01 | ₩212,519 | ₩214,208 | ₩211,835 | ₩212,760 | +0.11% | 21.6만 |
|---|
| 2026.08.31 | ₩215,415 | ₩216,246 | ₩214,731 | ₩215,858 | +0.21% | 17.7만 |
|---|
| 2026.08.28 | ₩217,279 | ₩218,794 | ₩215,563 | ₩215,831 | -0.67% | 16만 |
|---|
| 2026.08.27 | ₩215,925 | ₩218,084 | ₩215,335 | ₩218,043 | +0.98% | 31.2만 |
|---|
| 2026.08.26 | ₩211,017 | ₩213,082 | ₩211,003 | ₩212,733 | +0.81% | 18.4만 |
|---|
| 2026.08.25 | ₩212,036 | ₩212,867 | ₩210,641 | ₩211,861 | -0.08% | 32.2만 |
|---|
| 2026.08.24 | ₩211,231 | ₩211,647 | ₩208,831 | ₩210,011 | -0.58% | 22.9만 |
|---|
| 2026.08.21 | ₩213,833 | ₩213,833 | ₩211,768 | ₩213,068 | -0.36% | 25.2만 |
|---|
| 2026.08.20 | ₩212,733 | ₩213,672 | ₩211,727 | ₩212,425 | -0.14% | 22.7만 |
|---|
| 2026.08.19 | ₩215,294 | ₩215,683 | ₩211,499 | ₩212,948 | -1.09% | 35.8만 |
|---|
| 2026.08.18 | ₩216,032 | ₩217,239 | ₩214,101 | ₩214,999 | -0.48% | 21.7만 |
|---|
| 2026.08.17 | ₩221,530 | ₩221,825 | ₩220,135 | ₩220,310 | -0.55% | 21.4만 |
|---|
| 2026.08.14 | ₩222,495 | ₩222,643 | ₩220,095 | ₩220,819 | -0.75% | 33.3만 |
|---|
| 2026.08.13 | ₩219,813 | ₩222,871 | ₩219,585 | ₩222,160 | +1.07% | 36만 |
|---|
| 2026.08.12 | ₩221,101 | ₩221,101 | ₩219,009 | ₩219,290 | -0.82% | 21.7만 |
|---|
| 2026.08.11 | ₩219,706 | ₩219,706 | ₩216,608 | ₩217,467 | -1.02% | 40.5만 |
|---|
| 2026.08.10 | ₩219,653 | ₩220,766 | ₩218,244 | ₩218,419 | -0.56% | 47.3만 |
|---|
| 2026.08.07 | ₩219,572 | ₩220,363 | ₩217,534 | ₩219,545 | -0.01% | 28.7만 |
|---|
| 2026.08.06 | ₩214,302 | ₩218,499 | ₩213,685 | ₩216,810 | +1.17% | 45.2만 |
|---|
| 2026.08.05 | ₩220,511 | ₩221,369 | ₩217,292 | ₩217,467 | -1.38% | 33.9만 |
|---|
| 2026.08.04 | ₩213,551 | ₩220,323 | ₩213,551 | ₩219,371 | +2.73% | 85.6만 |
|---|
| 2026.08.03 | ₩204,996 | ₩211,057 | ₩204,432 | ₩210,373 | +2.62% | 39.2만 |
|---|
| 2026.07.31 | ₩207,329 | ₩208,750 | ₩202,582 | ₩205,854 | -0.71% | 27.7만 |
|---|
| 2026.07.30 | ₩201,321 | ₩205,250 | ₩200,785 | ₩205,022 | +1.84% | 35.6만 |
|---|
| 2026.07.29 | ₩200,490 | ₩202,314 | ₩195,864 | ₩196,051 | -2.21% | 37.5만 |
|---|
| 2026.07.28 | ₩199,954 | ₩201,670 | ₩196,695 | ₩200,477 | +0.26% | 29.8만 |
|---|
| 2026.07.27 | ₩206,457 | ₩206,739 | ₩200,356 | ₩203,293 | -1.53% | 25.4만 |
|---|
| 2026.07.24 | ₩206,068 | ₩206,860 | ₩203,145 | ₩203,749 | -1.13% | 34.7만 |
|---|
| 2026.07.23 | ₩207,275 | ₩208,858 | ₩205,264 | ₩206,645 | -0.30% | 30.8만 |
|---|
| 2026.07.22 | ₩208,683 | ₩211,379 | ₩208,643 | ₩210,065 | +0.66% | 23.2만 |
|---|
| 2026.07.21 | ₩210,158 | ₩211,405 | ₩208,750 | ₩211,137 | +0.47% | 25.1만 |
|---|
| 2026.07.20 | ₩207,436 | ₩209,260 | ₩206,256 | ₩206,430 | -0.48% | 24.1만 |
|---|
| 2026.07.17 | ₩202,917 | ₩207,986 | ₩200,879 | ₩205,572 | +1.31% | 34.8만 |
|---|
| 2026.07.16 | ₩211,017 | ₩211,017 | ₩207,074 | ₩208,294 | -1.29% | 26.4만 |
|---|
| 2026.07.15 | ₩216,273 | ₩216,448 | ₩210,534 | ₩213,591 | -1.24% | 21만 |
|---|
| 2026.07.14 | ₩214,275 | ₩215,388 | ₩212,344 | ₩214,637 | +0.17% | 24.9만 |
|---|
| 2026.07.13 | ₩214,074 | ₩214,570 | ₩211,312 | ₩212,022 | -0.96% | 38.7만 |
|---|
| 2026.07.10 | ₩215,469 | ₩216,957 | ₩214,087 | ₩216,702 | +0.57% | 44.3만 |
|---|
| 2026.07.09 | ₩214,315 | ₩216,890 | ₩213,511 | ₩216,206 | +0.88% | 22.9만 |
|---|
| 2026.07.08 | ₩208,496 | ₩212,049 | ₩207,745 | ₩211,781 | +1.58% | 33만 |
|---|
| 2026.07.07 | ₩210,681 | ₩211,607 | ₩207,570 | ₩210,065 | -0.29% | 21.2만 |
|---|
| 2026.07.06 | ₩212,814 | ₩215,737 | ₩212,384 | ₩214,087 | +0.60% | 27.3만 |
|---|
| 2026.07.02 | ₩215,428 | ₩217,252 | ₩208,563 | ₩210,319 | -2.37% | 43.7만 |
|---|
| 2026.07.01 | ₩216,689 | ₩218,177 | ₩215,697 | ₩215,911 | -0.36% | 46만 |
|---|
| 2026.06.30 | ₩214,919 | ₩219,854 | ₩214,490 | ₩219,358 | +2.07% | 32.3만 |
|---|
| 2026.06.29 | ₩211,566 | ₩214,758 | ₩207,450 | ₩214,423 | +1.35% | 27.9만 |
|---|
| 2026.06.26 | ₩208,911 | ₩211,499 | ₩207,771 | ₩209,045 | +0.06% | 51.8만 |
|---|
| 2026.06.25 | ₩215,938 | ₩216,126 | ₩208,214 | ₩212,358 | -1.66% | 47.8만 |
|---|
| 2026.06.24 | ₩212,572 | ₩213,980 | ₩208,469 | ₩210,802 | -0.83% | 102.4만 |
|---|
| 2026.06.23 | ₩212,103 | ₩215,388 | ₩211,392 | ₩212,264 | +0.08% | 77.9만 |
|---|
| 2026.06.22 | ₩222,013 | ₩222,683 | ₩218,526 | ₩220,095 | -0.86% | 58.7만 |
|---|
| 2026.06.18 | ₩219,693 | ₩221,409 | ₩218,097 | ₩220,725 | +0.47% | 36.8만 |
|---|
| 2026.06.17 | ₩218,110 | ₩219,290 | ₩214,141 | ₩214,476 | -1.67% | 55.5만 |
|---|
| 2026.06.16 | ₩220,766 | ₩221,932 | ₩215,831 | ₩215,938 | -2.19% | 43.3만 |
|---|
| 2026.06.15 | ₩219,679 | ₩221,825 | ₩219,425 | ₩221,382 | +0.78% | 65.2만 |
|---|
| 2026.06.12 | ₩212,304 | ₩215,200 | ₩210,333 | ₩213,699 | +0.66% | 63.5만 |
|---|
| 2026.06.11 | ₩206,404 | ₩212,639 | ₩204,620 | ₩212,237 | +2.83% | 105.7만 |
|---|
| 2026.06.10 | ₩207,383 | ₩211,647 | ₩204,848 | ₩205,197 | -1.05% | 94.5만 |
|---|
| 2026.06.09 | ₩215,790 | ₩217,426 | ₩201,858 | ₩210,360 | -2.52% | 109.4만 |
|---|
| 2026.06.08 | ₩214,785 | ₩216,313 | ₩212,733 | ₩213,859 | -0.43% | 65.6만 |
|---|
| 2026.06.05 | ₩219,465 | ₩219,585 | ₩209,300 | ₩210,038 | -4.30% | 137.2만 |
|---|
| 2026.06.04 | ₩221,329 | ₩225,606 | ₩220,162 | ₩223,997 | +1.21% | 40.4만 |
|---|
| 2026.06.03 | ₩229,844 | ₩229,951 | ₩225,821 | ₩227,363 | -1.08% | 55.6만 |
|---|
| 2026.06.02 | ₩227,350 | ₩229,294 | ₩226,545 | ₩229,294 | +0.86% | 39.4만 |
|---|
| 2026.06.01 | ₩222,978 | ₩227,739 | ₩222,643 | ₩226,827 | +1.73% | 62.1만 |
|---|
| 2026.05.29 | ₩220,430 | ₩222,509 | ₩219,921 | ₩222,402 | +0.89% | 41만 |
|---|
| 2026.05.28 | ₩215,710 | ₩218,674 | ₩214,664 | ₩218,137 | +1.13% | 57만 |
|---|
| 2026.05.27 | ₩216,541 | ₩216,595 | ₩213,417 | ₩215,214 | -0.61% | 51만 |
|---|
| 2026.05.26 | ₩213,779 | ₩216,689 | ₩213,269 | ₩215,978 | +1.03% | 80.9만 |
|---|
| 2026.05.22 | ₩210,360 | ₩212,130 | ₩210,051 | ₩210,789 | +0.20% | 44.5만 |
|---|
| 2026.05.21 | ₩206,229 | ₩209,542 | ₩206,176 | ₩208,938 | +1.31% | 53.1만 |
|---|
| 2026.05.20 | ₩204,634 | ₩207,383 | ₩204,003 | ₩207,356 | +1.33% | 76.6만 |
|---|
| 2026.05.19 | ₩203,105 | ₩205,398 | ₩201,093 | ₩203,319 | +0.11% | 71.9만 |
|---|
| 2026.05.18 | ₩207,838 | ₩207,838 | ₩202,635 | ₩204,982 | -1.37% | 104.6만 |
|---|
| 2026.05.15 | ₩206,672 | ₩209,206 | ₩205,049 | ₩206,793 | +0.06% | 55.4만 |
|---|
| 2026.05.14 | ₩207,543 | ₩210,775 | ₩207,409 | ₩210,225 | +1.29% | 55만 |
|---|
| 2026.05.13 | ₩206,886 | ₩208,254 | ₩197,137 | ₩207,396 | +0.25% | 157.8만 |
|---|
| 2026.05.12 | ₩206,498 | ₩206,994 | ₩201,026 | ₩205,304 | -0.58% | 45.7만 |
|---|
| 2026.05.11 | ₩206,860 | ₩208,938 | ₩206,591 | ₩208,335 | +0.71% | 37.1만 |
|---|
| 2026.05.08 | ₩203,132 | ₩207,074 | ₩203,132 | ₩207,020 | +1.91% | 40.4만 |
|---|
| 2026.05.07 | ₩202,877 | ₩204,084 | ₩200,450 | ₩201,683 | -0.59% | 48.5만 |
|---|
| 2026.05.06 | ₩200,342 | ₩202,408 | ₩199,189 | ₩202,340 | +1.00% | 50.7만 |
|---|
| 2026.05.05 | ₩196,212 | ₩198,291 | ₩196,159 | ₩197,848 | +0.83% | 28.2만 |
|---|
| 2026.05.04 | ₩195,005 | ₩195,689 | ₩193,141 | ₩194,442 | -0.29% | 38.7만 |
|---|
| 2026.05.01 | ₩192,404 | ₩194,737 | ₩192,229 | ₩194,388 | +1.03% | 66.5만 |
|---|
| 2026.04.30 | ₩190,754 | ₩191,934 | ₩187,710 | ₩191,733 | +0.51% | 60.8만 |
|---|
| 2026.04.29 | ₩189,025 | ₩189,628 | ₩187,777 | ₩189,534 | +0.27% | 58.6만 |
|---|
| 2026.04.28 | ₩187,697 | ₩189,212 | ₩186,490 | ₩188,099 | +0.21% | 42만 |
|---|
| 2026.04.27 | ₩191,264 | ₩191,532 | ₩189,668 | ₩191,492 | +0.12% | 53만 |
|---|
| 2026.04.24 | ₩189,494 | ₩191,559 | ₩188,233 | ₩191,411 | +1.01% | 45.3만 |
|---|
| 2026.04.23 | ₩188,166 | ₩189,185 | ₩184,693 | ₩186,919 | -0.66% | 64.4만 |
|---|
| 2026.04.22 | ₩187,496 | ₩189,655 | ₩186,799 | ₩189,655 | +1.15% | 86.5만 |
|---|
| 2026.04.21 | ₩186,128 | ₩187,402 | ₩184,868 | ₩185,404 | -0.39% | 73.3만 |
|---|
| 2026.04.20 | ₩185,645 | ₩185,820 | ₩183,835 | ₩185,578 | -0.04% | 115.6만 |
|---|
| 2026.04.17 | ₩185,015 | ₩185,940 | ₩184,385 | ₩185,726 | +0.38% | 74.6만 |
|---|
| 2026.04.16 | ₩182,293 | ₩183,513 | ₩180,778 | ₩183,178 | +0.49% | 55.4만 |
|---|
| 2026.04.15 | ₩178,779 | ₩181,475 | ₩178,511 | ₩181,368 | +1.45% | 91.6만 |
|---|
| 2026.04.14 | ₩176,500 | ₩178,082 | ₩176,030 | ₩178,082 | +0.90% | 66.2만 |
|---|
| 2026.04.13 | ₩170,841 | ₩175,038 | ₩170,841 | ₩174,998 | +2.43% | 50.1만 |
|---|
| 2026.04.10 | ₩171,471 | ₩172,182 | ₩170,734 | ₩171,243 | -0.13% | 43.7만 |
|---|
| 2026.04.09 | ₩170,331 | ₩170,626 | ₩168,508 | ₩170,532 | +0.12% | 114.5만 |
|---|
| 2026.04.08 | ₩171,739 | ₩172,262 | ₩168,803 | ₩170,184 | -0.91% | 92.6만 |
|---|
| 2026.04.07 | ₩163,010 | ₩164,753 | ₩160,931 | ₩164,659 | +1.01% | 122.2만 |
|---|
| 2026.04.06 | ₩163,036 | ₩163,975 | ₩162,205 | ₩163,318 | +0.17% | 97.2만 |
|---|
| 2026.04.02 | ₩157,672 | ₩162,554 | ₩157,136 | ₩162,500 | +3.06% | 66.3만 |
|---|
| 2026.04.01 | ₩160,569 | ₩162,674 | ₩160,341 | ₩161,320 | +0.47% | 88.2만 |
|---|
| 2026.03.31 | ₩154,119 | ₩159,134 | ₩154,052 | ₩158,920 | +3.11% | 136.4만 |
|---|
| 2026.03.30 | ₩156,063 | ₩156,345 | ₩150,994 | ₩151,946 | -2.64% | 126.9만 |
|---|
| 2026.03.27 | ₩156,626 | ₩156,921 | ₩154,132 | ₩154,548 | -1.33% | 165.3만 |
|---|
| 2026.03.26 | ₩161,065 | ₩161,776 | ₩157,820 | ₩157,927 | -1.95% | 86.6만 |
|---|
| 2026.03.25 | ₩163,921 | ₩164,485 | ₩162,446 | ₩163,170 | -0.46% | 98.5만 |
|---|
| 2026.03.24 | ₩162,969 | ₩163,613 | ₩161,588 | ₩162,433 | -0.33% | 140.8만 |
|---|
| 2026.03.23 | ₩164,377 | ₩166,429 | ₩163,211 | ₩164,190 | -0.11% | 112.5만 |
|---|
| 2026.03.20 | ₩164,900 | ₩164,900 | ₩160,515 | ₩161,682 | -1.95% | 100.9만 |
|---|
| 2026.03.19 | ₩162,902 | ₩166,295 | ₩162,352 | ₩165,504 | +1.60% | 96.6만 |
|---|
| 2026.03.18 | ₩166,442 | ₩167,435 | ₩165,088 | ₩165,142 | -0.78% | 73.3만 |
|---|
| 2026.03.17 | ₩166,536 | ₩167,716 | ₩166,094 | ₩166,818 | +0.17% | 51.8만 |
|---|
| 2026.03.16 | ₩165,933 | ₩167,301 | ₩165,638 | ₩166,054 | +0.07% | 71.1만 |
|---|
| 2026.03.13 | ₩165,705 | ₩167,046 | ₩163,264 | ₩163,626 | -1.25% | 76.7만 |
|---|
| 2026.03.12 | ₩166,885 | ₩167,462 | ₩164,914 | ₩165,034 | -1.11% | 142만 |
|---|
| 2026.03.11 | ₩168,454 | ₩169,647 | ₩167,314 | ₩168,333 | -0.07% | 49.7만 |
|---|
| 2026.03.10 | ₩168,038 | ₩169,607 | ₩167,100 | ₩167,757 | -0.17% | 125.7만 |
|---|
| 2026.03.09 | ₩163,117 | ₩168,347 | ₩162,715 | ₩167,904 | +2.93% | 80.3만 |
|---|
| 2026.03.06 | ₩165,169 | ₩167,663 | ₩164,230 | ₩164,820 | -0.21% | 117만 |
|---|
| 2026.03.05 | ₩166,965 | ₩169,326 | ₩165,638 | ₩167,850 | +0.53% | 88.8만 |
|---|
| 2026.03.04 | ₩165,919 | ₩168,360 | ₩165,598 | ₩167,502 | +0.95% | 105.3만 |
|---|
| 2026.03.03 | ₩163,291 | ₩165,933 | ₩161,655 | ₩164,981 | +1.03% | 94.2만 |
|---|
| 2026.03.02 | ₩163,801 | ₩167,743 | ₩163,693 | ₩167,341 | +2.16% | 120.4만 |
|---|
| 2026.02.27 | ₩165,410 | ₩166,965 | ₩164,873 | ₩166,590 | +0.71% | 82만 |
|---|
| 2026.02.26 | ₩169,835 | ₩169,983 | ₩165,759 | ₩168,119 | -1.01% | 108.4만 |
|---|
| 2026.02.25 | ₩167,810 | ₩170,157 | ₩167,810 | ₩169,956 | +1.28% | 33.4만 |
|---|
| 2026.02.24 | ₩165,034 | ₩167,287 | ₩163,921 | ₩166,563 | +0.93% | 100.6만 |
|---|
| 2026.02.23 | ₩167,435 | ₩167,435 | ₩164,029 | ₩164,726 | -1.62% | 52.8만 |
|---|
| 2026.02.20 | ₩165,812 | ₩169,272 | ₩165,812 | ₩168,011 | +1.33% | 58.3만 |
|---|
| 2026.02.19 | ₩166,201 | ₩167,327 | ₩165,638 | ₩166,724 | +0.31% | 48.2만 |
|---|
| 2026.02.18 | ₩165,826 | ₩168,561 | ₩165,236 | ₩167,314 | +0.90% | 38.2만 |
|---|
| 2026.02.17 | ₩164,605 | ₩166,751 | ₩162,715 | ₩165,745 | +0.69% | 47.3만 |
|---|
| 2026.02.13 | ₩165,879 | ₩167,555 | ₩164,015 | ₩166,027 | +0.09% | 36.5만 |
|---|
| 2026.02.12 | ₩170,626 | ₩170,680 | ₩165,276 | ₩165,705 | -2.88% | 69.2만 |
|---|
| 2026.02.11 | ₩172,799 | ₩172,799 | ₩168,253 | ₩169,942 | -1.65% | 61.8만 |
|---|
| 2026.02.10 | ₩172,008 | ₩172,370 | ₩170,385 | ₩170,506 | -0.87% | 57.6만 |
|---|
| 2026.02.09 | ₩167,958 | ₩172,249 | ₩167,287 | ₩171,458 | +2.08% | 40.9만 |
|---|
| 2026.02.06 | ₩165,437 | ₩169,057 | ₩164,994 | ₩168,628 | +1.93% | 54.1만 |
|---|
| 2026.02.05 | ₩163,653 | ₩165,839 | ₩162,178 | ₩163,090 | -0.34% | 231.5만 |
|---|
| 2026.02.04 | ₩169,299 | ₩169,299 | ₩163,291 | ₩165,638 | -2.16% | 93.3만 |
|---|
| 2026.02.03 | ₩175,320 | ₩175,320 | ₩168,052 | ₩170,358 | -2.83% | 49만 |
|---|
| 2026.02.02 | ₩172,490 | ₩175,548 | ₩172,410 | ₩174,408 | +1.11% | 34.2만 |
|---|
| 2026.01.30 | ₩175,481 | ₩176,352 | ₩172,088 | ₩172,973 | -1.43% | 62.6만 |
|---|
| 2026.01.29 | ₩177,921 | ₩177,921 | ₩172,155 | ₩176,446 | -0.83% | 56.8만 |
|---|
| 2026.01.28 | ₩178,686 | ₩179,115 | ₩177,506 | ₩178,283 | -0.23% | 42.1만 |
|---|
| 2026.01.27 | ₩176,594 | ₩177,720 | ₩176,191 | ₩177,345 | +0.43% | 34.8만 |
|---|
| 2026.01.26 | ₩174,073 | ₩176,071 | ₩173,845 | ₩175,306 | +0.71% | 36.6만 |
|---|
| 2026.01.23 | ₩173,080 | ₩174,757 | ₩172,504 | ₩173,831 | +0.43% | 55.7만 |
|---|
| 2026.01.22 | ₩174,824 | ₩174,824 | ₩172,946 | ₩173,778 | -0.60% | 83만 |
|---|
| 2026.01.21 | ₩171,069 | ₩173,724 | ₩170,224 | ₩172,356 | +0.75% | 121.4만 |
|---|
| 2026.01.20 | ₩171,712 | ₩173,228 | ₩170,264 | ₩170,465 | -0.73% | 125.5만 |
|---|
| 2026.01.16 | ₩176,191 | ₩176,393 | ₩174,354 | ₩175,038 | -0.65% | 36.7만 |
|---|
| 2026.01.15 | ₩176,956 | ₩177,184 | ₩174,810 | ₩174,944 | -1.14% | 39.7만 |
|---|
| 2026.01.14 | ₩175,601 | ₩176,004 | ₩172,933 | ₩174,462 | -0.65% | 35.8만 |
|---|
| 2026.01.13 | ₩177,036 | ₩177,935 | ₩176,151 | ₩176,875 | -0.09% | 60.1만 |
|---|
| 2026.01.12 | ₩174,689 | ₩177,398 | ₩174,689 | ₩176,902 | +1.27% | 83만 |
|---|
| 2026.01.09 | ₩174,421 | ₩176,325 | ₩173,536 | ₩175,870 | +0.83% | 62.1만 |
|---|
| 2026.01.08 | ₩175,735 | ₩175,789 | ₩172,986 | ₩173,871 | -1.06% | 55.5만 |
|---|
| 2026.01.07 | ₩175,735 | ₩177,076 | ₩175,427 | ₩176,124 | +0.22% | 39.6만 |
|---|
| 2026.01.06 | ₩174,555 | ₩176,218 | ₩173,818 | ₩176,084 | +0.88% | 47.4만 |
|---|
| 2026.01.05 | ₩175,400 | ₩175,682 | ₩173,751 | ₩174,126 | -0.73% | 125만 |
|---|
| 2026.01.02 | ₩175,119 | ₩176,218 | ₩172,410 | ₩173,483 | -0.93% | 77.1만 |
|---|
| 2025.12.31 | ₩175,038 | ₩175,038 | ₩173,147 | ₩173,201 | -1.05% | 47.3만 |
|---|
| 2025.12.30 | ₩175,212 | ₩175,910 | ₩174,824 | ₩174,904 | -0.18% | 35.5만 |
|---|
| 2025.12.29 | ₩174,609 | ₩175,870 | ₩174,448 | ₩175,306 | +0.40% | 63.5만 |
|---|
| 2025.12.26 | ₩176,366 | ₩176,406 | ₩175,561 | ₩176,044 | -0.18% | 29.2만 |
|---|
| 2025.12.24 | ₩175,387 | ₩176,071 | ₩175,373 | ₩175,937 | +0.31% | 17.4만 |
|---|
| 2025.12.23 | ₩174,099 | ₩175,615 | ₩173,818 | ₩175,534 | +0.82% | 38.6만 |
|---|
| 2025.12.22 | ₩175,454 | ₩175,494 | ₩174,140 | ₩174,730 | -0.41% | 85.4만 |
|---|
| 2025.12.19 | ₩171,417 | ₩173,751 | ₩171,417 | ₩173,657 | +1.31% | 54.8만 |
|---|
| 2025.12.18 | ₩170,841 | ₩171,511 | ₩169,647 | ₩170,465 | -0.22% | 119.6만 |
|---|
| 2025.12.17 | ₩172,128 | ₩172,249 | ₩167,824 | ₩167,824 | -2.50% | 46.6만 |
|---|
| 2025.12.16 | ₩170,586 | ₩172,222 | ₩170,224 | ₩171,699 | +0.65% | 41.8만 |
|---|
| 2025.12.15 | ₩174,569 | ₩174,582 | ₩171,257 | ₩171,444 | -1.79% | 45.2만 |
|---|
| 2025.12.12 | ₩177,345 | ₩177,398 | ₩172,852 | ₩173,550 | -2.14% | 131.8만 |
|---|
| 2025.12.11 | ₩178,243 | ₩179,088 | ₩176,030 | ₩178,927 | +0.38% | 103.5만 |
|---|
| 2025.12.10 | ₩178,619 | ₩180,482 | ₩177,854 | ₩179,986 | +0.77% | 88.7만 |
|---|
| 2025.12.09 | ₩178,122 | ₩179,235 | ₩177,680 | ₩179,142 | +0.57% | 36.9만 |
|---|
| 2025.12.08 | ₩178,846 | ₩179,745 | ₩177,640 | ₩178,484 | -0.20% | 35.8만 |
|---|
| 2025.12.05 | ₩177,465 | ₩178,914 | ₩177,197 | ₩178,042 | +0.32% | 52.2만 |
|---|
| 2025.12.04 | ₩176,661 | ₩176,956 | ₩175,427 | ₩176,701 | +0.02% | 55.5만 |
|---|
| 2025.12.03 | ₩174,917 | ₩176,366 | ₩173,925 | ₩176,138 | +0.70% | 29.5만 |
|---|
| 2025.12.02 | ₩175,145 | ₩176,714 | ₩174,502 | ₩175,615 | +0.27% | 48.1만 |
|---|
| 2025.12.01 | ₩173,161 | ₩174,891 | ₩172,316 | ₩174,073 | +0.53% | 104만 |
|---|
| 2025.11.28 | ₩173,858 | ₩174,931 | ₩173,697 | ₩174,931 | +0.62% | 36.9만 |
|---|
| 2025.11.26 | ₩173,027 | ₩173,965 | ₩172,061 | ₩173,295 | +0.16% | 50만 |
|---|
| 2025.11.25 | ₩170,291 | ₩172,168 | ₩167,958 | ₩171,753 | +0.86% | 99.3만 |
|---|
| 2025.11.24 | ₩166,711 | ₩171,015 | ₩166,711 | ₩170,559 | +2.31% | 145.1만 |
|---|
| 2025.11.21 | ₩164,351 | ₩167,086 | ₩161,642 | ₩165,021 | +0.41% | 144.4만 |
|---|
| 2025.11.20 | ₩173,121 | ₩173,429 | ₩163,600 | ₩164,015 | -5.26% | 154.8만 |
|---|
| 2025.11.19 | ₩167,663 | ₩171,176 | ₩167,327 | ₩168,883 | +0.73% | 107.7만 |
|---|
| 2025.11.18 | ₩168,333 | ₩169,138 | ₩165,611 | ₩167,462 | -0.52% | 334.6만 |
|---|
| 2025.11.17 | ₩170,599 | ₩172,718 | ₩168,172 | ₩169,486 | -0.65% | 410.6만 |
|---|
| 2025.11.14 | ₩167,623 | ₩172,906 | ₩167,126 | ₩171,391 | +2.25% | 85.9만 |
|---|
| 2025.11.13 | ₩174,622 | ₩174,622 | ₩170,090 | ₩171,002 | -2.07% | 85.2만 |
|---|
| 2025.11.12 | ₩177,009 | ₩177,009 | ₩174,797 | ₩175,816 | -0.67% | 74.5만 |
|---|
| 2025.11.11 | ₩175,695 | ₩176,339 | ₩174,649 | ₩175,829 | +0.08% | 56.3만 |
|---|
| 2025.11.10 | ₩175,829 | ₩177,371 | ₩175,119 | ₩177,036 | +0.69% | 71.5만 |
|---|
| 2025.11.07 | ₩171,873 | ₩172,705 | ₩168,709 | ₩172,678 | +0.47% | 125.5만 |
|---|
| 2025.11.06 | ₩176,553 | ₩176,553 | ₩172,826 | ₩173,550 | -1.70% | 93.5만 |
|---|
| 2025.11.05 | ₩174,743 | ₩177,532 | ₩174,596 | ₩176,419 | +0.96% | 107.9만 |
|---|
| 2025.11.04 | ₩176,258 | ₩177,868 | ₩174,689 | ₩174,984 | -0.72% | 128.1만 |
|---|
| 2025.11.03 | ₩181,166 | ₩181,180 | ₩178,914 | ₩179,732 | -0.79% | 92.1만 |
|---|
| 2025.10.31 | ₩181,260 | ₩181,260 | ₩178,511 | ₩179,504 | -0.97% | 28.4만 |
|---|
| 2025.10.30 | ₩181,032 | ₩181,555 | ₩179,168 | ₩179,235 | -0.99% | 79.5만 |
|---|
| 2025.10.29 | ₩181,488 | ₩182,118 | ₩180,268 | ₩181,998 | +0.28% | 111만 |
|---|
| 2025.10.28 | ₩179,866 | ₩180,952 | ₩179,262 | ₩180,389 | +0.29% | 58만 |
|---|
| 2025.10.27 | ₩178,525 | ₩179,329 | ₩178,136 | ₩179,155 | +0.35% | 140.8만 |
|---|
| 2025.10.24 | ₩175,320 | ₩176,460 | ₩175,038 | ₩175,856 | +0.31% | 37.9만 |
|---|
| 2025.10.23 | ₩170,854 | ₩173,456 | ₩170,854 | ₩173,188 | +1.37% | 41.6만 |
|---|
| 2025.10.22 | ₩173,107 | ₩173,241 | ₩169,098 | ₩171,069 | -1.18% | 42.6만 |
|---|
| 2025.10.21 | ₩173,603 | ₩173,751 | ₩172,611 | ₩173,188 | -0.24% | 56.6만 |
|---|
| 2025.10.20 | ₩172,624 | ₩174,180 | ₩172,557 | ₩173,644 | +0.59% | 30.6만 |
|---|
| 2025.10.17 | ₩170,009 | ₩171,820 | ₩168,963 | ₩171,391 | +0.81% | 47.7만 |
|---|
| 2025.10.16 | ₩172,745 | ₩173,483 | ₩169,996 | ₩171,122 | -0.94% | 61.3만 |
|---|
| 2025.10.15 | ₩171,820 | ₩172,772 | ₩169,339 | ₩171,431 | -0.23% | 70.3만 |
|---|
| 2025.10.14 | ₩169,004 | ₩171,082 | ₩167,193 | ₩169,393 | +0.23% | 61.9만 |
|---|
| 2025.10.13 | ₩170,667 | ₩171,525 | ₩169,580 | ₩171,243 | +0.34% | 65.6만 |
|---|
| 2025.10.10 | ₩173,711 | ₩174,220 | ₩166,563 | ₩166,617 | -4.08% | 68.2만 |
|---|