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 | ₩231,214 | ₩231,214 | ₩229,310 | ₩230,771 | -0.19% | 16.5만 |
| 2026.10.08 | ₩231,254 | ₩232,810 | ₩227,673 | ₩229,135 | -0.92% | 33만 |
| 2026.10.07 | ₩231,777 | ₩233,065 | ₩230,745 | ₩232,984 | +0.52% | 42.9만 |
| 2026.10.06 | ₩234,111 | ₩234,902 | ₩233,574 | ₩233,601 | -0.22% | 19.5만 |
| 2026.10.05 | ₩231,160 | ₩232,702 | ₩230,919 | ₩232,273 | +0.48% | 27.1만 |
| 2026.10.02 | ₩231,670 | ₩232,287 | ₩230,195 | ₩230,704 | -0.42% | 20.4만 |
| 2026.10.01 | ₩228,438 | ₩229,229 | ₩226,225 | ₩228,304 | -0.06% | 33.9만 |
| 2026.09.30 | ₩226,735 | ₩228,438 | ₩226,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,694 |
| -0.02% |
| 42.3만 |
| 2026.09.29 | ₩226,694 | ₩226,842 | ₩224,804 | ₩225,568 | -0.50% | 16.3만 |
|---|
| 2026.09.28 | ₩226,145 | ₩226,694 | ₩222,980 | ₩224,911 | -0.55% | 18.3만 |
|---|
| 2026.09.25 | ₩227,875 | ₩228,813 | ₩226,641 | ₩227,955 | +0.04% | 19.2만 |
|---|
| 2026.09.24 | ₩224,106 | ₩227,325 | ₩224,079 | ₩226,990 | +1.29% | 35.4만 |
|---|
| 2026.09.23 | ₩228,894 | ₩228,894 | ₩225,461 | ₩226,788 | -0.92% | 29.9만 |
|---|
| 2026.09.22 | ₩227,057 | ₩228,800 | ₩226,869 | ₩228,384 | +0.58% | 37.5만 |
|---|
| 2026.09.21 | ₩222,712 | ₩227,606 | ₩222,537 | ₩227,070 | +1.96% | 30.4만 |
|---|
| 2026.09.18 | ₩219,922 | ₩220,016 | ₩218,004 | ₩219,922 | 0.00% | 43.1만 |
|---|
| 2026.09.17 | ₩217,964 | ₩218,997 | ₩217,227 | ₩218,514 | +0.25% | 143.7만 |
|---|
| 2026.09.16 | ₩215,362 | ₩216,502 | ₩212,533 | ₩214,115 | -0.58% | 18.8만 |
|---|
| 2026.09.15 | ₩215,108 | ₩215,725 | ₩213,874 | ₩214,155 | -0.44% | 28.4만 |
|---|
| 2026.09.14 | ₩213,284 | ₩216,556 | ₩212,586 | ₩215,215 | +0.91% | 20.1만 |
|---|
| 2026.09.11 | ₩217,200 | ₩218,729 | ₩216,972 | ₩217,575 | +0.17% | 32.4만 |
|---|
| 2026.09.10 | ₩214,759 | ₩216,180 | ₩214,263 | ₩214,920 | +0.07% | 18.6만 |
|---|
| 2026.09.09 | ₩217,227 | ₩218,246 | ₩216,690 | ₩217,428 | +0.09% | 21.4만 |
|---|
| 2026.09.08 | ₩217,750 | ₩218,286 | ₩216,341 | ₩217,267 | -0.22% | 14만 |
|---|
| 2026.09.04 | ₩217,025 | ₩217,522 | ₩216,060 | ₩216,905 | -0.06% | 19.4만 |
|---|
| 2026.09.03 | ₩213,163 | ₩216,261 | ₩212,586 | ₩215,885 | +1.28% | 33.6만 |
|---|
| 2026.09.02 | ₩212,265 | ₩213,284 | ₩211,822 | ₩212,908 | +0.30% | 30.4만 |
|---|
| 2026.09.01 | ₩212,533 | ₩214,223 | ₩211,849 | ₩212,774 | +0.11% | 21.6만 |
|---|
| 2026.08.31 | ₩215,429 | ₩216,261 | ₩214,746 | ₩215,872 | +0.21% | 17.7만 |
|---|
| 2026.08.28 | ₩217,294 | ₩218,809 | ₩215,577 | ₩215,845 | -0.67% | 16만 |
|---|
| 2026.08.27 | ₩215,939 | ₩218,098 | ₩215,349 | ₩218,058 | +0.98% | 31.2만 |
|---|
| 2026.08.26 | ₩211,031 | ₩213,096 | ₩211,017 | ₩212,747 | +0.81% | 18.4만 |
|---|
| 2026.08.25 | ₩212,050 | ₩212,881 | ₩210,655 | ₩211,876 | -0.08% | 32.2만 |
|---|
| 2026.08.24 | ₩211,245 | ₩211,661 | ₩208,845 | ₩210,025 | -0.58% | 22.9만 |
|---|
| 2026.08.21 | ₩213,847 | ₩213,847 | ₩211,782 | ₩213,083 | -0.36% | 25.2만 |
|---|
| 2026.08.20 | ₩212,747 | ₩213,686 | ₩211,742 | ₩212,439 | -0.14% | 22.7만 |
|---|
| 2026.08.19 | ₩215,309 | ₩215,698 | ₩211,514 | ₩212,962 | -1.09% | 35.8만 |
|---|
| 2026.08.18 | ₩216,046 | ₩217,253 | ₩214,115 | ₩215,014 | -0.48% | 21.7만 |
|---|
| 2026.08.17 | ₩221,545 | ₩221,840 | ₩220,150 | ₩220,324 | -0.55% | 21.4만 |
|---|
| 2026.08.14 | ₩222,510 | ₩222,658 | ₩220,110 | ₩220,834 | -0.75% | 33.3만 |
|---|
| 2026.08.13 | ₩219,828 | ₩222,886 | ₩219,600 | ₩222,175 | +1.07% | 36만 |
|---|
| 2026.08.12 | ₩221,116 | ₩221,116 | ₩219,024 | ₩219,305 | -0.82% | 21.7만 |
|---|
| 2026.08.11 | ₩219,721 | ₩219,721 | ₩216,623 | ₩217,481 | -1.02% | 40.5만 |
|---|
| 2026.08.10 | ₩219,667 | ₩220,780 | ₩218,259 | ₩218,433 | -0.56% | 47.3만 |
|---|
| 2026.08.07 | ₩219,587 | ₩220,378 | ₩217,548 | ₩219,560 | -0.01% | 28.7만 |
|---|
| 2026.08.06 | ₩214,316 | ₩218,514 | ₩213,700 | ₩216,824 | +1.17% | 45.2만 |
|---|
| 2026.08.05 | ₩220,526 | ₩221,384 | ₩217,307 | ₩217,481 | -1.38% | 33.9만 |
|---|
| 2026.08.04 | ₩213,565 | ₩220,338 | ₩213,565 | ₩219,386 | +2.73% | 85.6만 |
|---|
| 2026.08.03 | ₩205,009 | ₩211,071 | ₩204,446 | ₩210,387 | +2.62% | 39.2만 |
|---|
| 2026.07.31 | ₩207,343 | ₩208,764 | ₩202,595 | ₩205,868 | -0.71% | 27.7만 |
|---|
| 2026.07.30 | ₩201,335 | ₩205,264 | ₩200,798 | ₩205,036 | +1.84% | 35.6만 |
|---|
| 2026.07.29 | ₩200,503 | ₩202,327 | ₩195,877 | ₩196,064 | -2.21% | 37.5만 |
|---|
| 2026.07.28 | ₩199,967 | ₩201,684 | ₩196,708 | ₩200,490 | +0.26% | 29.8만 |
|---|
| 2026.07.27 | ₩206,471 | ₩206,753 | ₩200,369 | ₩203,306 | -1.53% | 25.4만 |
|---|
| 2026.07.24 | ₩206,082 | ₩206,873 | ₩203,159 | ₩203,762 | -1.13% | 34.7만 |
|---|
| 2026.07.23 | ₩207,289 | ₩208,872 | ₩205,278 | ₩206,659 | -0.30% | 30.8만 |
|---|
| 2026.07.22 | ₩208,697 | ₩211,393 | ₩208,657 | ₩210,079 | +0.66% | 23.2만 |
|---|
| 2026.07.21 | ₩210,172 | ₩211,420 | ₩208,764 | ₩211,151 | +0.47% | 25.1만 |
|---|
| 2026.07.20 | ₩207,450 | ₩209,274 | ₩206,270 | ₩206,444 | -0.48% | 24.1만 |
|---|
| 2026.07.17 | ₩202,931 | ₩208,000 | ₩200,892 | ₩205,586 | +1.31% | 34.8만 |
|---|
| 2026.07.16 | ₩211,031 | ₩211,031 | ₩207,088 | ₩208,308 | -1.29% | 26.4만 |
|---|
| 2026.07.15 | ₩216,288 | ₩216,462 | ₩210,548 | ₩213,606 | -1.24% | 21만 |
|---|
| 2026.07.14 | ₩214,290 | ₩215,403 | ₩212,358 | ₩214,652 | +0.17% | 24.9만 |
|---|
| 2026.07.13 | ₩214,088 | ₩214,585 | ₩211,326 | ₩212,037 | -0.96% | 38.7만 |
|---|
| 2026.07.10 | ₩215,483 | ₩216,972 | ₩214,102 | ₩216,717 | +0.57% | 44.3만 |
|---|
| 2026.07.09 | ₩214,330 | ₩216,905 | ₩213,525 | ₩216,221 | +0.88% | 22.9만 |
|---|
| 2026.07.08 | ₩208,510 | ₩212,063 | ₩207,759 | ₩211,795 | +1.58% | 33만 |
|---|
| 2026.07.07 | ₩210,696 | ₩211,621 | ₩207,584 | ₩210,079 | -0.29% | 21.2만 |
|---|
| 2026.07.06 | ₩212,828 | ₩215,751 | ₩212,399 | ₩214,102 | +0.60% | 27.3만 |
|---|
| 2026.07.02 | ₩215,443 | ₩217,267 | ₩208,577 | ₩210,333 | -2.37% | 43.7만 |
|---|
| 2026.07.01 | ₩216,703 | ₩218,192 | ₩215,711 | ₩215,926 | -0.36% | 46만 |
|---|
| 2026.06.30 | ₩214,933 | ₩219,868 | ₩214,504 | ₩219,372 | +2.07% | 32.3만 |
|---|
| 2026.06.29 | ₩211,581 | ₩214,772 | ₩207,464 | ₩214,437 | +1.35% | 27.9만 |
|---|
| 2026.06.26 | ₩208,925 | ₩211,514 | ₩207,785 | ₩209,059 | +0.06% | 51.8만 |
|---|
| 2026.06.25 | ₩215,953 | ₩216,140 | ₩208,228 | ₩212,372 | -1.66% | 47.8만 |
|---|
| 2026.06.24 | ₩212,586 | ₩213,995 | ₩208,483 | ₩210,816 | -0.83% | 102.4만 |
|---|
| 2026.06.23 | ₩212,117 | ₩215,403 | ₩211,406 | ₩212,278 | +0.08% | 77.9만 |
|---|
| 2026.06.22 | ₩222,028 | ₩222,698 | ₩218,541 | ₩220,110 | -0.86% | 58.7만 |
|---|
| 2026.06.18 | ₩219,708 | ₩221,424 | ₩218,112 | ₩220,740 | +0.47% | 36.8만 |
|---|
| 2026.06.17 | ₩218,125 | ₩219,305 | ₩214,155 | ₩214,491 | -1.67% | 55.5만 |
|---|
| 2026.06.16 | ₩220,780 | ₩221,947 | ₩215,845 | ₩215,953 | -2.19% | 43.3만 |
|---|
| 2026.06.15 | ₩219,694 | ₩221,840 | ₩219,439 | ₩221,397 | +0.78% | 65.2만 |
|---|
| 2026.06.12 | ₩212,318 | ₩215,215 | ₩210,347 | ₩213,713 | +0.66% | 63.5만 |
|---|
| 2026.06.11 | ₩206,417 | ₩212,653 | ₩204,634 | ₩212,251 | +2.83% | 105.7만 |
|---|
| 2026.06.10 | ₩207,396 | ₩211,661 | ₩204,862 | ₩205,211 | -1.05% | 94.5만 |
|---|
| 2026.06.09 | ₩215,805 | ₩217,441 | ₩201,871 | ₩210,374 | -2.52% | 109.4만 |
|---|
| 2026.06.08 | ₩214,799 | ₩216,328 | ₩212,747 | ₩213,874 | -0.43% | 65.6만 |
|---|
| 2026.06.05 | ₩219,480 | ₩219,600 | ₩209,314 | ₩210,052 | -4.30% | 137.2만 |
|---|
| 2026.06.04 | ₩221,344 | ₩225,622 | ₩220,177 | ₩224,012 | +1.21% | 40.4만 |
|---|
| 2026.06.03 | ₩229,859 | ₩229,967 | ₩225,836 | ₩227,378 | -1.08% | 55.6만 |
|---|
| 2026.06.02 | ₩227,365 | ₩229,310 | ₩226,560 | ₩229,310 | +0.86% | 39.4만 |
|---|
| 2026.06.01 | ₩222,993 | ₩227,754 | ₩222,658 | ₩226,842 | +1.73% | 62.1만 |
|---|
| 2026.05.29 | ₩220,445 | ₩222,524 | ₩219,935 | ₩222,416 | +0.89% | 41만 |
|---|
| 2026.05.28 | ₩215,725 | ₩218,688 | ₩214,678 | ₩218,152 | +1.13% | 57만 |
|---|
| 2026.05.27 | ₩216,556 | ₩216,610 | ₩213,431 | ₩215,228 | -0.61% | 51만 |
|---|
| 2026.05.26 | ₩213,793 | ₩216,703 | ₩213,284 | ₩215,993 | +1.03% | 80.9만 |
|---|
| 2026.05.22 | ₩210,374 | ₩212,144 | ₩210,065 | ₩210,803 | +0.20% | 44.5만 |
|---|
| 2026.05.21 | ₩206,243 | ₩209,556 | ₩206,190 | ₩208,952 | +1.31% | 53.1만 |
|---|
| 2026.05.20 | ₩204,647 | ₩207,396 | ₩204,017 | ₩207,370 | +1.33% | 76.6만 |
|---|
| 2026.05.19 | ₩203,118 | ₩205,412 | ₩201,107 | ₩203,333 | +0.11% | 71.9만 |
|---|
| 2026.05.18 | ₩207,852 | ₩207,852 | ₩202,649 | ₩204,996 | -1.37% | 104.6만 |
|---|
| 2026.05.15 | ₩206,686 | ₩209,220 | ₩205,063 | ₩206,806 | +0.06% | 55.4만 |
|---|
| 2026.05.14 | ₩207,557 | ₩210,789 | ₩207,423 | ₩210,240 | +1.29% | 55만 |
|---|
| 2026.05.13 | ₩206,900 | ₩208,268 | ₩197,151 | ₩207,410 | +0.25% | 157.8만 |
|---|
| 2026.05.12 | ₩206,511 | ₩207,008 | ₩201,040 | ₩205,318 | -0.58% | 45.7만 |
|---|
| 2026.05.11 | ₩206,873 | ₩208,952 | ₩206,605 | ₩208,349 | +0.71% | 37.1만 |
|---|
| 2026.05.08 | ₩203,145 | ₩207,088 | ₩203,145 | ₩207,034 | +1.91% | 40.4만 |
|---|
| 2026.05.07 | ₩202,890 | ₩204,097 | ₩200,463 | ₩201,697 | -0.59% | 48.5만 |
|---|
| 2026.05.06 | ₩200,356 | ₩202,421 | ₩199,203 | ₩202,354 | +1.00% | 50.7만 |
|---|
| 2026.05.05 | ₩196,225 | ₩198,304 | ₩196,172 | ₩197,861 | +0.83% | 28.2만 |
|---|
| 2026.05.04 | ₩195,018 | ₩195,702 | ₩193,154 | ₩194,455 | -0.29% | 38.7만 |
|---|
| 2026.05.01 | ₩192,417 | ₩194,750 | ₩192,242 | ₩194,402 | +1.03% | 66.5만 |
|---|
| 2026.04.30 | ₩190,767 | ₩191,947 | ₩187,723 | ₩191,746 | +0.51% | 60.8만 |
|---|
| 2026.04.29 | ₩189,037 | ₩189,641 | ₩187,790 | ₩189,547 | +0.27% | 58.6만 |
|---|
| 2026.04.28 | ₩187,710 | ₩189,225 | ₩186,503 | ₩188,112 | +0.21% | 42만 |
|---|
| 2026.04.27 | ₩191,277 | ₩191,545 | ₩189,681 | ₩191,505 | +0.12% | 53만 |
|---|
| 2026.04.24 | ₩189,507 | ₩191,572 | ₩188,246 | ₩191,424 | +1.01% | 45.3만 |
|---|
| 2026.04.23 | ₩188,179 | ₩189,198 | ₩184,706 | ₩186,932 | -0.66% | 64.4만 |
|---|
| 2026.04.22 | ₩187,508 | ₩189,668 | ₩186,811 | ₩189,668 | +1.15% | 86.5만 |
|---|
| 2026.04.21 | ₩186,141 | ₩187,415 | ₩184,880 | ₩185,416 | -0.39% | 73.3만 |
|---|
| 2026.04.20 | ₩185,658 | ₩185,832 | ₩183,847 | ₩185,591 | -0.04% | 115.6만 |
|---|
| 2026.04.17 | ₩185,027 | ₩185,953 | ₩184,397 | ₩185,738 | +0.38% | 74.6만 |
|---|
| 2026.04.16 | ₩182,305 | ₩183,525 | ₩180,790 | ₩183,190 | +0.49% | 55.4만 |
|---|
| 2026.04.15 | ₩178,791 | ₩181,487 | ₩178,523 | ₩181,380 | +1.45% | 91.6만 |
|---|
| 2026.04.14 | ₩176,512 | ₩178,094 | ₩176,042 | ₩178,094 | +0.90% | 66.2만 |
|---|
| 2026.04.13 | ₩170,852 | ₩175,050 | ₩170,852 | ₩175,010 | +2.43% | 50.1만 |
|---|
| 2026.04.10 | ₩171,483 | ₩172,193 | ₩170,745 | ₩171,255 | -0.13% | 43.7만 |
|---|
| 2026.04.09 | ₩170,343 | ₩170,638 | ₩168,519 | ₩170,544 | +0.12% | 114.5만 |
|---|
| 2026.04.08 | ₩171,751 | ₩172,274 | ₩168,814 | ₩170,195 | -0.91% | 92.6만 |
|---|
| 2026.04.07 | ₩163,020 | ₩164,764 | ₩160,942 | ₩164,670 | +1.01% | 122.2만 |
|---|
| 2026.04.06 | ₩163,047 | ₩163,986 | ₩162,216 | ₩163,329 | +0.17% | 97.2만 |
|---|
| 2026.04.02 | ₩157,683 | ₩162,565 | ₩157,147 | ₩162,511 | +3.06% | 66.3만 |
|---|
| 2026.04.01 | ₩160,580 | ₩162,685 | ₩160,352 | ₩161,331 | +0.47% | 88.2만 |
|---|
| 2026.03.31 | ₩154,129 | ₩159,145 | ₩154,062 | ₩158,930 | +3.11% | 136.4만 |
|---|
| 2026.03.30 | ₩156,074 | ₩156,355 | ₩151,004 | ₩151,957 | -2.64% | 126.9만 |
|---|
| 2026.03.27 | ₩156,637 | ₩156,932 | ₩154,143 | ₩154,558 | -1.33% | 165.3만 |
|---|
| 2026.03.26 | ₩161,076 | ₩161,787 | ₩157,831 | ₩157,938 | -1.95% | 86.6만 |
|---|
| 2026.03.25 | ₩163,932 | ₩164,496 | ₩162,457 | ₩163,181 | -0.46% | 98.5만 |
|---|
| 2026.03.24 | ₩162,980 | ₩163,624 | ₩161,599 | ₩162,444 | -0.33% | 140.8만 |
|---|
| 2026.03.23 | ₩164,388 | ₩166,440 | ₩163,222 | ₩164,201 | -0.11% | 112.5만 |
|---|
| 2026.03.20 | ₩164,911 | ₩164,911 | ₩160,526 | ₩161,693 | -1.95% | 100.9만 |
|---|
| 2026.03.19 | ₩162,913 | ₩166,306 | ₩162,363 | ₩165,515 | +1.60% | 96.6만 |
|---|
| 2026.03.18 | ₩166,454 | ₩167,446 | ₩165,099 | ₩165,153 | -0.78% | 73.3만 |
|---|
| 2026.03.17 | ₩166,547 | ₩167,728 | ₩166,105 | ₩166,829 | +0.17% | 51.8만 |
|---|
| 2026.03.16 | ₩165,944 | ₩167,312 | ₩165,649 | ₩166,065 | +0.07% | 71.1만 |
|---|
| 2026.03.13 | ₩165,716 | ₩167,057 | ₩163,275 | ₩163,637 | -1.25% | 76.7만 |
|---|
| 2026.03.12 | ₩166,896 | ₩167,473 | ₩164,925 | ₩165,045 | -1.11% | 142만 |
|---|
| 2026.03.11 | ₩168,465 | ₩169,659 | ₩167,325 | ₩168,345 | -0.07% | 49.7만 |
|---|
| 2026.03.10 | ₩168,049 | ₩169,619 | ₩167,111 | ₩167,768 | -0.17% | 125.7만 |
|---|
| 2026.03.09 | ₩163,128 | ₩168,358 | ₩162,725 | ₩167,915 | +2.93% | 80.3만 |
|---|
| 2026.03.06 | ₩165,180 | ₩167,674 | ₩164,241 | ₩164,831 | -0.21% | 117만 |
|---|
| 2026.03.05 | ₩166,977 | ₩169,337 | ₩165,649 | ₩167,862 | +0.53% | 88.8만 |
|---|
| 2026.03.04 | ₩165,931 | ₩168,371 | ₩165,609 | ₩167,513 | +0.95% | 105.3만 |
|---|
| 2026.03.03 | ₩163,302 | ₩165,944 | ₩161,666 | ₩164,992 | +1.03% | 94.2만 |
|---|
| 2026.03.02 | ₩163,812 | ₩167,754 | ₩163,704 | ₩167,352 | +2.16% | 120.4만 |
|---|
| 2026.02.27 | ₩165,421 | ₩166,977 | ₩164,885 | ₩166,601 | +0.71% | 82만 |
|---|
| 2026.02.26 | ₩169,847 | ₩169,994 | ₩165,770 | ₩168,130 | -1.01% | 108.4만 |
|---|
| 2026.02.25 | ₩167,821 | ₩170,168 | ₩167,821 | ₩169,967 | +1.28% | 33.4만 |
|---|
| 2026.02.24 | ₩165,045 | ₩167,298 | ₩163,932 | ₩166,574 | +0.93% | 100.6만 |
|---|
| 2026.02.23 | ₩167,446 | ₩167,446 | ₩164,040 | ₩164,737 | -1.62% | 52.8만 |
|---|
| 2026.02.20 | ₩165,823 | ₩169,283 | ₩165,823 | ₩168,023 | +1.33% | 58.3만 |
|---|
| 2026.02.19 | ₩166,212 | ₩167,339 | ₩165,649 | ₩166,735 | +0.31% | 48.2만 |
|---|
| 2026.02.18 | ₩165,837 | ₩168,572 | ₩165,247 | ₩167,325 | +0.90% | 38.2만 |
|---|
| 2026.02.17 | ₩164,616 | ₩166,762 | ₩162,725 | ₩165,756 | +0.69% | 47.3만 |
|---|
| 2026.02.13 | ₩165,890 | ₩167,567 | ₩164,026 | ₩166,038 | +0.09% | 36.5만 |
|---|
| 2026.02.12 | ₩170,638 | ₩170,691 | ₩165,287 | ₩165,716 | -2.88% | 69.2만 |
|---|
| 2026.02.11 | ₩172,810 | ₩172,810 | ₩168,264 | ₩169,954 | -1.65% | 61.8만 |
|---|
| 2026.02.10 | ₩172,019 | ₩172,381 | ₩170,396 | ₩170,517 | -0.87% | 57.6만 |
|---|
| 2026.02.09 | ₩167,969 | ₩172,260 | ₩167,298 | ₩171,469 | +2.08% | 40.9만 |
|---|
| 2026.02.06 | ₩165,448 | ₩169,069 | ₩165,005 | ₩168,640 | +1.93% | 54.1만 |
|---|
| 2026.02.05 | ₩163,664 | ₩165,850 | ₩162,189 | ₩163,101 | -0.34% | 231.5만 |
|---|
| 2026.02.04 | ₩169,310 | ₩169,310 | ₩163,302 | ₩165,649 | -2.16% | 93.3만 |
|---|
| 2026.02.03 | ₩175,331 | ₩175,331 | ₩168,063 | ₩170,370 | -2.83% | 49만 |
|---|
| 2026.02.02 | ₩172,502 | ₩175,559 | ₩172,421 | ₩174,420 | +1.11% | 34.2만 |
|---|
| 2026.01.30 | ₩175,492 | ₩176,364 | ₩172,100 | ₩172,985 | -1.43% | 62.6만 |
|---|
| 2026.01.29 | ₩177,933 | ₩177,933 | ₩172,167 | ₩176,458 | -0.83% | 56.8만 |
|---|
| 2026.01.28 | ₩178,698 | ₩179,127 | ₩177,517 | ₩178,295 | -0.23% | 42.1만 |
|---|
| 2026.01.27 | ₩176,606 | ₩177,732 | ₩176,203 | ₩177,357 | +0.43% | 34.8만 |
|---|
| 2026.01.26 | ₩174,084 | ₩176,082 | ₩173,856 | ₩175,318 | +0.71% | 36.6만 |
|---|
| 2026.01.23 | ₩173,092 | ₩174,768 | ₩172,515 | ₩173,843 | +0.43% | 55.7만 |
|---|
| 2026.01.22 | ₩174,835 | ₩174,835 | ₩172,958 | ₩173,789 | -0.60% | 83만 |
|---|
| 2026.01.21 | ₩171,080 | ₩173,736 | ₩170,235 | ₩172,368 | +0.75% | 121.4만 |
|---|
| 2026.01.20 | ₩171,724 | ₩173,239 | ₩170,276 | ₩170,477 | -0.73% | 125.5만 |
|---|
| 2026.01.16 | ₩176,203 | ₩176,404 | ₩174,366 | ₩175,050 | -0.65% | 36.7만 |
|---|
| 2026.01.15 | ₩176,968 | ₩177,196 | ₩174,822 | ₩174,956 | -1.14% | 39.7만 |
|---|
| 2026.01.14 | ₩175,613 | ₩176,015 | ₩172,944 | ₩174,473 | -0.65% | 35.8만 |
|---|
| 2026.01.13 | ₩177,048 | ₩177,947 | ₩176,163 | ₩176,887 | -0.09% | 60.1만 |
|---|
| 2026.01.12 | ₩174,701 | ₩177,410 | ₩174,701 | ₩176,914 | +1.27% | 83만 |
|---|
| 2026.01.09 | ₩174,433 | ₩176,337 | ₩173,548 | ₩175,881 | +0.83% | 62.1만 |
|---|
| 2026.01.08 | ₩175,747 | ₩175,801 | ₩172,998 | ₩173,883 | -1.06% | 55.5만 |
|---|
| 2026.01.07 | ₩175,747 | ₩177,088 | ₩175,439 | ₩176,136 | +0.22% | 39.6만 |
|---|
| 2026.01.06 | ₩174,567 | ₩176,230 | ₩173,829 | ₩176,096 | +0.88% | 47.4만 |
|---|
| 2026.01.05 | ₩175,412 | ₩175,694 | ₩173,762 | ₩174,138 | -0.73% | 125만 |
|---|
| 2026.01.02 | ₩175,130 | ₩176,230 | ₩172,421 | ₩173,494 | -0.93% | 77.1만 |
|---|
| 2025.12.31 | ₩175,050 | ₩175,050 | ₩173,159 | ₩173,213 | -1.05% | 47.3만 |
|---|
| 2025.12.30 | ₩175,224 | ₩175,922 | ₩174,835 | ₩174,916 | -0.18% | 35.5만 |
|---|
| 2025.12.29 | ₩174,621 | ₩175,881 | ₩174,460 | ₩175,318 | +0.40% | 63.5만 |
|---|
| 2025.12.26 | ₩176,378 | ₩176,418 | ₩175,573 | ₩176,056 | -0.18% | 29.2만 |
|---|
| 2025.12.24 | ₩175,399 | ₩176,082 | ₩175,385 | ₩175,948 | +0.31% | 17.4만 |
|---|
| 2025.12.23 | ₩174,111 | ₩175,627 | ₩173,829 | ₩175,546 | +0.82% | 38.6만 |
|---|
| 2025.12.22 | ₩175,466 | ₩175,506 | ₩174,151 | ₩174,741 | -0.41% | 85.4만 |
|---|
| 2025.12.19 | ₩171,429 | ₩173,762 | ₩171,429 | ₩173,669 | +1.31% | 54.8만 |
|---|
| 2025.12.18 | ₩170,852 | ₩171,523 | ₩169,659 | ₩170,477 | -0.22% | 119.6만 |
|---|
| 2025.12.17 | ₩172,140 | ₩172,260 | ₩167,835 | ₩167,835 | -2.50% | 46.6만 |
|---|
| 2025.12.16 | ₩170,598 | ₩172,234 | ₩170,235 | ₩171,711 | +0.65% | 41.8만 |
|---|
| 2025.12.15 | ₩174,580 | ₩174,594 | ₩171,268 | ₩171,456 | -1.79% | 45.2만 |
|---|
| 2025.12.12 | ₩177,357 | ₩177,410 | ₩172,864 | ₩173,561 | -2.14% | 131.8만 |
|---|
| 2025.12.11 | ₩178,255 | ₩179,100 | ₩176,042 | ₩178,939 | +0.38% | 103.5만 |
|---|
| 2025.12.10 | ₩178,631 | ₩180,495 | ₩177,866 | ₩179,998 | +0.77% | 88.7만 |
|---|
| 2025.12.09 | ₩178,134 | ₩179,247 | ₩177,692 | ₩179,154 | +0.57% | 36.9만 |
|---|
| 2025.12.08 | ₩178,858 | ₩179,757 | ₩177,652 | ₩178,496 | -0.20% | 35.8만 |
|---|
| 2025.12.05 | ₩177,477 | ₩178,926 | ₩177,209 | ₩178,054 | +0.32% | 52.2만 |
|---|
| 2025.12.04 | ₩176,673 | ₩176,968 | ₩175,439 | ₩176,713 | +0.02% | 55.5만 |
|---|
| 2025.12.03 | ₩174,929 | ₩176,378 | ₩173,937 | ₩176,150 | +0.70% | 29.5만 |
|---|
| 2025.12.02 | ₩175,157 | ₩176,726 | ₩174,513 | ₩175,627 | +0.27% | 48.1만 |
|---|
| 2025.12.01 | ₩173,172 | ₩174,902 | ₩172,327 | ₩174,084 | +0.53% | 104만 |
|---|
| 2025.11.28 | ₩173,870 | ₩174,943 | ₩173,709 | ₩174,943 | +0.62% | 36.9만 |
|---|
| 2025.11.26 | ₩173,038 | ₩173,977 | ₩172,073 | ₩173,306 | +0.16% | 50만 |
|---|
| 2025.11.25 | ₩170,302 | ₩172,180 | ₩167,969 | ₩171,764 | +0.86% | 99.3만 |
|---|
| 2025.11.24 | ₩166,722 | ₩171,027 | ₩166,722 | ₩170,571 | +2.31% | 145.1만 |
|---|
| 2025.11.21 | ₩164,362 | ₩167,097 | ₩161,653 | ₩165,032 | +0.41% | 144.4만 |
|---|
| 2025.11.20 | ₩173,132 | ₩173,441 | ₩163,611 | ₩164,026 | -5.26% | 154.8만 |
|---|
| 2025.11.19 | ₩167,674 | ₩171,188 | ₩167,339 | ₩168,894 | +0.73% | 107.7만 |
|---|
| 2025.11.18 | ₩168,345 | ₩169,149 | ₩165,622 | ₩167,473 | -0.52% | 334.6만 |
|---|
| 2025.11.17 | ₩170,611 | ₩172,730 | ₩168,184 | ₩169,498 | -0.65% | 410.6만 |
|---|
| 2025.11.14 | ₩167,634 | ₩172,918 | ₩167,138 | ₩171,402 | +2.25% | 85.9만 |
|---|
| 2025.11.13 | ₩174,634 | ₩174,634 | ₩170,101 | ₩171,013 | -2.07% | 85.2만 |
|---|
| 2025.11.12 | ₩177,021 | ₩177,021 | ₩174,808 | ₩175,828 | -0.67% | 74.5만 |
|---|
| 2025.11.11 | ₩175,707 | ₩176,351 | ₩174,661 | ₩175,841 | +0.08% | 56.3만 |
|---|
| 2025.11.10 | ₩175,841 | ₩177,383 | ₩175,130 | ₩177,048 | +0.69% | 71.5만 |
|---|
| 2025.11.07 | ₩171,885 | ₩172,716 | ₩168,720 | ₩172,690 | +0.47% | 125.5만 |
|---|
| 2025.11.06 | ₩176,565 | ₩176,565 | ₩172,837 | ₩173,561 | -1.70% | 93.5만 |
|---|
| 2025.11.05 | ₩174,755 | ₩177,544 | ₩174,607 | ₩176,431 | +0.96% | 107.9만 |
|---|
| 2025.11.04 | ₩176,270 | ₩177,880 | ₩174,701 | ₩174,996 | -0.72% | 128.1만 |
|---|
| 2025.11.03 | ₩181,179 | ₩181,192 | ₩178,926 | ₩179,744 | -0.79% | 92.1만 |
|---|
| 2025.10.31 | ₩181,272 | ₩181,272 | ₩178,523 | ₩179,516 | -0.97% | 28.4만 |
|---|
| 2025.10.30 | ₩181,044 | ₩181,567 | ₩179,180 | ₩179,247 | -0.99% | 79.5만 |
|---|
| 2025.10.29 | ₩181,500 | ₩182,131 | ₩180,280 | ₩182,010 | +0.28% | 111만 |
|---|
| 2025.10.28 | ₩179,878 | ₩180,964 | ₩179,274 | ₩180,401 | +0.29% | 58만 |
|---|
| 2025.10.27 | ₩178,537 | ₩179,341 | ₩178,148 | ₩179,167 | +0.35% | 140.8만 |
|---|
| 2025.10.24 | ₩175,331 | ₩176,471 | ₩175,050 | ₩175,868 | +0.31% | 37.9만 |
|---|
| 2025.10.23 | ₩170,866 | ₩173,467 | ₩170,866 | ₩173,199 | +1.37% | 41.6만 |
|---|
| 2025.10.22 | ₩173,119 | ₩173,253 | ₩169,109 | ₩171,080 | -1.18% | 42.6만 |
|---|
| 2025.10.21 | ₩173,615 | ₩173,762 | ₩172,623 | ₩173,199 | -0.24% | 56.6만 |
|---|
| 2025.10.20 | ₩172,636 | ₩174,192 | ₩172,569 | ₩173,655 | +0.59% | 30.6만 |
|---|
| 2025.10.17 | ₩170,021 | ₩171,831 | ₩168,975 | ₩171,402 | +0.81% | 47.7만 |
|---|
| 2025.10.16 | ₩172,757 | ₩173,494 | ₩170,007 | ₩171,134 | -0.94% | 61.3만 |
|---|
| 2025.10.15 | ₩171,831 | ₩172,783 | ₩169,350 | ₩171,442 | -0.23% | 70.3만 |
|---|
| 2025.10.14 | ₩169,015 | ₩171,094 | ₩167,205 | ₩169,404 | +0.23% | 61.9만 |
|---|
| 2025.10.13 | ₩170,678 | ₩171,536 | ₩169,592 | ₩171,255 | +0.34% | 65.6만 |
|---|
| 2025.10.10 | ₩173,722 | ₩174,232 | ₩166,574 | ₩166,628 | -4.08% | 68.2만 |
|---|