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 | ₩231,226 | ₩231,226 | ₩229,322 | ₩230,783 | -0.19% | 16.5만 |
| 2026.10.08 | ₩231,266 | ₩232,822 | ₩227,685 | ₩229,147 | -0.92% | 33만 |
| 2026.10.07 | ₩231,789 | ₩233,077 | ₩230,757 | ₩232,996 | +0.52% | 42.9만 |
| 2026.10.06 | ₩234,123 | ₩234,914 | ₩233,586 | ₩233,613 | -0.22% | 19.5만 |
| 2026.10.05 | ₩231,172 | ₩232,715 | ₩230,931 | ₩232,285 | +0.48% | 27.1만 |
| 2026.10.02 | ₩231,682 | ₩232,299 | ₩230,207 | ₩230,716 | -0.42% | 20.4만 |
| 2026.10.01 | ₩228,450 | ₩229,241 | ₩226,237 | ₩228,316 | -0.06% | 33.9만 |
| 2026.09.30 | ₩226,747 | ₩228,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,706 |
| -0.02% |
| 42.3만 |
| 2026.09.29 | ₩226,706 | ₩226,854 | ₩224,815 | ₩225,580 | -0.50% | 16.3만 |
|---|
| 2026.09.28 | ₩226,156 | ₩226,706 | ₩222,991 | ₩224,923 | -0.55% | 18.3만 |
|---|
| 2026.09.25 | ₩227,887 | ₩228,825 | ₩226,653 | ₩227,967 | +0.04% | 19.2만 |
|---|
| 2026.09.24 | ₩224,118 | ₩227,337 | ₩224,091 | ₩227,001 | +1.29% | 35.4만 |
|---|
| 2026.09.23 | ₩228,906 | ₩228,906 | ₩225,472 | ₩226,800 | -0.92% | 29.9만 |
|---|
| 2026.09.22 | ₩227,068 | ₩228,812 | ₩226,881 | ₩228,396 | +0.58% | 37.5만 |
|---|
| 2026.09.21 | ₩222,723 | ₩227,618 | ₩222,549 | ₩227,082 | +1.96% | 30.4만 |
|---|
| 2026.09.18 | ₩219,934 | ₩220,027 | ₩218,016 | ₩219,934 | 0.00% | 43.1만 |
|---|
| 2026.09.17 | ₩217,975 | ₩219,008 | ₩217,238 | ₩218,525 | +0.25% | 143.7만 |
|---|
| 2026.09.16 | ₩215,374 | ₩216,514 | ₩212,544 | ₩214,126 | -0.58% | 18.8만 |
|---|
| 2026.09.15 | ₩215,119 | ₩215,736 | ₩213,885 | ₩214,167 | -0.44% | 28.4만 |
|---|
| 2026.09.14 | ₩213,295 | ₩216,567 | ₩212,598 | ₩215,226 | +0.91% | 20.1만 |
|---|
| 2026.09.11 | ₩217,211 | ₩218,740 | ₩216,983 | ₩217,587 | +0.17% | 32.4만 |
|---|
| 2026.09.10 | ₩214,770 | ₩216,192 | ₩214,274 | ₩214,931 | +0.07% | 18.6만 |
|---|
| 2026.09.09 | ₩217,238 | ₩218,257 | ₩216,701 | ₩217,439 | +0.09% | 21.4만 |
|---|
| 2026.09.08 | ₩217,761 | ₩218,297 | ₩216,353 | ₩217,278 | -0.22% | 14만 |
|---|
| 2026.09.04 | ₩217,037 | ₩217,533 | ₩216,071 | ₩216,916 | -0.06% | 19.4만 |
|---|
| 2026.09.03 | ₩213,174 | ₩216,272 | ₩212,598 | ₩215,897 | +1.28% | 33.6만 |
|---|
| 2026.09.02 | ₩212,276 | ₩213,295 | ₩211,833 | ₩212,919 | +0.30% | 30.4만 |
|---|
| 2026.09.01 | ₩212,544 | ₩214,234 | ₩211,860 | ₩212,785 | +0.11% | 21.6만 |
|---|
| 2026.08.31 | ₩215,441 | ₩216,272 | ₩214,757 | ₩215,883 | +0.21% | 17.7만 |
|---|
| 2026.08.28 | ₩217,305 | ₩218,820 | ₩215,588 | ₩215,856 | -0.67% | 16만 |
|---|
| 2026.08.27 | ₩215,950 | ₩218,110 | ₩215,360 | ₩218,069 | +0.98% | 31.2만 |
|---|
| 2026.08.26 | ₩211,042 | ₩213,107 | ₩211,028 | ₩212,758 | +0.81% | 18.4만 |
|---|
| 2026.08.25 | ₩212,061 | ₩212,893 | ₩210,666 | ₩211,887 | -0.08% | 32.2만 |
|---|
| 2026.08.24 | ₩211,256 | ₩211,672 | ₩208,856 | ₩210,036 | -0.58% | 22.9만 |
|---|
| 2026.08.21 | ₩213,858 | ₩213,858 | ₩211,793 | ₩213,094 | -0.36% | 25.2만 |
|---|
| 2026.08.20 | ₩212,758 | ₩213,697 | ₩211,753 | ₩212,450 | -0.14% | 22.7만 |
|---|
| 2026.08.19 | ₩215,320 | ₩215,709 | ₩211,525 | ₩212,973 | -1.09% | 35.8만 |
|---|
| 2026.08.18 | ₩216,058 | ₩217,265 | ₩214,126 | ₩215,025 | -0.48% | 21.7만 |
|---|
| 2026.08.17 | ₩221,556 | ₩221,851 | ₩220,162 | ₩220,336 | -0.55% | 21.4만 |
|---|
| 2026.08.14 | ₩222,522 | ₩222,669 | ₩220,121 | ₩220,846 | -0.75% | 33.3만 |
|---|
| 2026.08.13 | ₩219,840 | ₩222,897 | ₩219,612 | ₩222,187 | +1.07% | 36만 |
|---|
| 2026.08.12 | ₩221,127 | ₩221,127 | ₩219,035 | ₩219,317 | -0.82% | 21.7만 |
|---|
| 2026.08.11 | ₩219,732 | ₩219,732 | ₩216,634 | ₩217,493 | -1.02% | 40.5만 |
|---|
| 2026.08.10 | ₩219,679 | ₩220,792 | ₩218,271 | ₩218,445 | -0.56% | 47.3만 |
|---|
| 2026.08.07 | ₩219,598 | ₩220,390 | ₩217,560 | ₩219,571 | -0.01% | 28.7만 |
|---|
| 2026.08.06 | ₩214,328 | ₩218,525 | ₩213,711 | ₩216,836 | +1.17% | 45.2만 |
|---|
| 2026.08.05 | ₩220,537 | ₩221,395 | ₩217,318 | ₩217,493 | -1.38% | 33.9만 |
|---|
| 2026.08.04 | ₩213,577 | ₩220,349 | ₩213,577 | ₩219,397 | +2.73% | 85.6만 |
|---|
| 2026.08.03 | ₩205,020 | ₩211,082 | ₩204,457 | ₩210,398 | +2.62% | 39.2만 |
|---|
| 2026.07.31 | ₩207,354 | ₩208,775 | ₩202,606 | ₩205,878 | -0.71% | 27.7만 |
|---|
| 2026.07.30 | ₩201,345 | ₩205,275 | ₩200,809 | ₩205,047 | +1.84% | 35.6만 |
|---|
| 2026.07.29 | ₩200,514 | ₩202,338 | ₩195,887 | ₩196,075 | -2.21% | 37.5만 |
|---|
| 2026.07.28 | ₩199,977 | ₩201,694 | ₩196,718 | ₩200,500 | +0.26% | 29.8만 |
|---|
| 2026.07.27 | ₩206,482 | ₩206,764 | ₩200,380 | ₩203,317 | -1.53% | 25.4만 |
|---|
| 2026.07.24 | ₩206,093 | ₩206,884 | ₩203,169 | ₩203,773 | -1.13% | 34.7만 |
|---|
| 2026.07.23 | ₩207,300 | ₩208,883 | ₩205,288 | ₩206,670 | -0.30% | 30.8만 |
|---|
| 2026.07.22 | ₩208,708 | ₩211,404 | ₩208,668 | ₩210,090 | +0.66% | 23.2만 |
|---|
| 2026.07.21 | ₩210,183 | ₩211,431 | ₩208,775 | ₩211,162 | +0.47% | 25.1만 |
|---|
| 2026.07.20 | ₩207,461 | ₩209,285 | ₩206,281 | ₩206,455 | -0.48% | 24.1만 |
|---|
| 2026.07.17 | ₩202,941 | ₩208,011 | ₩200,903 | ₩205,597 | +1.31% | 34.8만 |
|---|
| 2026.07.16 | ₩211,042 | ₩211,042 | ₩207,099 | ₩208,319 | -1.29% | 26.4만 |
|---|
| 2026.07.15 | ₩216,299 | ₩216,473 | ₩210,559 | ₩213,617 | -1.24% | 21만 |
|---|
| 2026.07.14 | ₩214,301 | ₩215,414 | ₩212,370 | ₩214,663 | +0.17% | 24.9만 |
|---|
| 2026.07.13 | ₩214,100 | ₩214,596 | ₩211,337 | ₩212,048 | -0.96% | 38.7만 |
|---|
| 2026.07.10 | ₩215,494 | ₩216,983 | ₩214,113 | ₩216,728 | +0.57% | 44.3만 |
|---|
| 2026.07.09 | ₩214,341 | ₩216,916 | ₩213,536 | ₩216,232 | +0.88% | 22.9만 |
|---|
| 2026.07.08 | ₩208,520 | ₩212,074 | ₩207,769 | ₩211,806 | +1.58% | 33만 |
|---|
| 2026.07.07 | ₩210,707 | ₩211,632 | ₩207,595 | ₩210,090 | -0.29% | 21.2만 |
|---|
| 2026.07.06 | ₩212,839 | ₩215,763 | ₩212,410 | ₩214,113 | +0.60% | 27.3만 |
|---|
| 2026.07.02 | ₩215,454 | ₩217,278 | ₩208,588 | ₩210,344 | -2.37% | 43.7만 |
|---|
| 2026.07.01 | ₩216,715 | ₩218,203 | ₩215,722 | ₩215,937 | -0.36% | 46만 |
|---|
| 2026.06.30 | ₩214,945 | ₩219,880 | ₩214,515 | ₩219,384 | +2.07% | 32.3만 |
|---|
| 2026.06.29 | ₩211,592 | ₩214,784 | ₩207,474 | ₩214,448 | +1.35% | 27.9만 |
|---|
| 2026.06.26 | ₩208,936 | ₩211,525 | ₩207,796 | ₩209,070 | +0.06% | 51.8만 |
|---|
| 2026.06.25 | ₩215,964 | ₩216,152 | ₩208,239 | ₩212,383 | -1.66% | 47.8만 |
|---|
| 2026.06.24 | ₩212,598 | ₩214,006 | ₩208,494 | ₩210,827 | -0.83% | 102.4만 |
|---|
| 2026.06.23 | ₩212,128 | ₩215,414 | ₩211,417 | ₩212,289 | +0.08% | 77.9만 |
|---|
| 2026.06.22 | ₩222,039 | ₩222,710 | ₩218,552 | ₩220,121 | -0.86% | 58.7만 |
|---|
| 2026.06.18 | ₩219,719 | ₩221,436 | ₩218,123 | ₩220,752 | +0.47% | 36.8만 |
|---|
| 2026.06.17 | ₩218,136 | ₩219,317 | ₩214,167 | ₩214,502 | -1.67% | 55.5만 |
|---|
| 2026.06.16 | ₩220,792 | ₩221,959 | ₩215,856 | ₩215,964 | -2.19% | 43.3만 |
|---|
| 2026.06.15 | ₩219,706 | ₩221,851 | ₩219,451 | ₩221,409 | +0.78% | 65.2만 |
|---|
| 2026.06.12 | ₩212,329 | ₩215,226 | ₩210,358 | ₩213,724 | +0.66% | 63.5만 |
|---|
| 2026.06.11 | ₩206,428 | ₩212,665 | ₩204,645 | ₩212,262 | +2.83% | 105.7만 |
|---|
| 2026.06.10 | ₩207,407 | ₩211,672 | ₩204,873 | ₩205,221 | -1.05% | 94.5만 |
|---|
| 2026.06.09 | ₩215,816 | ₩217,452 | ₩201,882 | ₩210,385 | -2.52% | 109.4만 |
|---|
| 2026.06.08 | ₩214,810 | ₩216,339 | ₩212,758 | ₩213,885 | -0.43% | 65.6만 |
|---|
| 2026.06.05 | ₩219,491 | ₩219,612 | ₩209,325 | ₩210,063 | -4.30% | 137.2만 |
|---|
| 2026.06.04 | ₩221,355 | ₩225,633 | ₩220,188 | ₩224,024 | +1.21% | 40.4만 |
|---|
| 2026.06.03 | ₩229,871 | ₩229,979 | ₩225,848 | ₩227,390 | -1.08% | 55.6만 |
|---|
| 2026.06.02 | ₩227,377 | ₩229,322 | ₩226,572 | ₩229,322 | +0.86% | 39.4만 |
|---|
| 2026.06.01 | ₩223,005 | ₩227,766 | ₩222,669 | ₩226,854 | +1.73% | 62.1만 |
|---|
| 2026.05.29 | ₩220,457 | ₩222,535 | ₩219,947 | ₩222,428 | +0.89% | 41만 |
|---|
| 2026.05.28 | ₩215,736 | ₩218,700 | ₩214,690 | ₩218,163 | +1.13% | 57만 |
|---|
| 2026.05.27 | ₩216,567 | ₩216,621 | ₩213,442 | ₩215,240 | -0.61% | 51만 |
|---|
| 2026.05.26 | ₩213,805 | ₩216,715 | ₩213,295 | ₩216,004 | +1.03% | 80.9만 |
|---|
| 2026.05.22 | ₩210,385 | ₩212,155 | ₩210,076 | ₩210,814 | +0.20% | 44.5만 |
|---|
| 2026.05.21 | ₩206,254 | ₩209,567 | ₩206,200 | ₩208,963 | +1.31% | 53.1만 |
|---|
| 2026.05.20 | ₩204,658 | ₩207,407 | ₩204,028 | ₩207,380 | +1.33% | 76.6만 |
|---|
| 2026.05.19 | ₩203,129 | ₩205,422 | ₩201,117 | ₩203,344 | +0.11% | 71.9만 |
|---|
| 2026.05.18 | ₩207,863 | ₩207,863 | ₩202,660 | ₩205,007 | -1.37% | 104.6만 |
|---|
| 2026.05.15 | ₩206,696 | ₩209,231 | ₩205,074 | ₩206,817 | +0.06% | 55.4만 |
|---|
| 2026.05.14 | ₩207,568 | ₩210,800 | ₩207,434 | ₩210,251 | +1.29% | 55만 |
|---|
| 2026.05.13 | ₩206,911 | ₩208,279 | ₩197,161 | ₩207,421 | +0.25% | 157.8만 |
|---|
| 2026.05.12 | ₩206,522 | ₩207,018 | ₩201,050 | ₩205,329 | -0.58% | 45.7만 |
|---|
| 2026.05.11 | ₩206,884 | ₩208,963 | ₩206,616 | ₩208,360 | +0.71% | 37.1만 |
|---|
| 2026.05.08 | ₩203,156 | ₩207,099 | ₩203,156 | ₩207,045 | +1.91% | 40.4만 |
|---|
| 2026.05.07 | ₩202,901 | ₩204,108 | ₩200,474 | ₩201,707 | -0.59% | 48.5만 |
|---|
| 2026.05.06 | ₩200,366 | ₩202,432 | ₩199,213 | ₩202,365 | +1.00% | 50.7만 |
|---|
| 2026.05.05 | ₩196,236 | ₩198,314 | ₩196,182 | ₩197,872 | +0.83% | 28.2만 |
|---|
| 2026.05.04 | ₩195,029 | ₩195,713 | ₩193,164 | ₩194,465 | -0.29% | 38.7만 |
|---|
| 2026.05.01 | ₩192,427 | ₩194,760 | ₩192,252 | ₩194,412 | +1.03% | 66.5만 |
|---|
| 2026.04.30 | ₩190,777 | ₩191,957 | ₩187,733 | ₩191,756 | +0.51% | 60.8만 |
|---|
| 2026.04.29 | ₩189,047 | ₩189,651 | ₩187,800 | ₩189,557 | +0.27% | 58.6만 |
|---|
| 2026.04.28 | ₩187,719 | ₩189,235 | ₩186,512 | ₩188,122 | +0.21% | 42만 |
|---|
| 2026.04.27 | ₩191,287 | ₩191,555 | ₩189,691 | ₩191,515 | +0.12% | 53만 |
|---|
| 2026.04.24 | ₩189,516 | ₩191,582 | ₩188,256 | ₩191,434 | +1.01% | 45.3만 |
|---|
| 2026.04.23 | ₩188,189 | ₩189,208 | ₩184,715 | ₩186,942 | -0.66% | 64.4만 |
|---|
| 2026.04.22 | ₩187,518 | ₩189,677 | ₩186,821 | ₩189,677 | +1.15% | 86.5만 |
|---|
| 2026.04.21 | ₩186,150 | ₩187,424 | ₩184,890 | ₩185,426 | -0.39% | 73.3만 |
|---|
| 2026.04.20 | ₩185,667 | ₩185,842 | ₩183,857 | ₩185,600 | -0.04% | 115.6만 |
|---|
| 2026.04.17 | ₩185,037 | ₩185,962 | ₩184,407 | ₩185,748 | +0.38% | 74.6만 |
|---|
| 2026.04.16 | ₩182,315 | ₩183,535 | ₩180,799 | ₩183,200 | +0.49% | 55.4만 |
|---|
| 2026.04.15 | ₩178,801 | ₩181,496 | ₩178,533 | ₩181,389 | +1.45% | 91.6만 |
|---|
| 2026.04.14 | ₩176,521 | ₩178,103 | ₩176,051 | ₩178,103 | +0.90% | 66.2만 |
|---|
| 2026.04.13 | ₩170,861 | ₩175,059 | ₩170,861 | ₩175,019 | +2.43% | 50.1만 |
|---|
| 2026.04.10 | ₩171,492 | ₩172,202 | ₩170,754 | ₩171,264 | -0.13% | 43.7만 |
|---|
| 2026.04.09 | ₩170,352 | ₩170,647 | ₩168,528 | ₩170,553 | +0.12% | 114.5만 |
|---|
| 2026.04.08 | ₩171,760 | ₩172,283 | ₩168,823 | ₩170,204 | -0.91% | 92.6만 |
|---|
| 2026.04.07 | ₩163,029 | ₩164,772 | ₩160,950 | ₩164,679 | +1.01% | 122.2만 |
|---|
| 2026.04.06 | ₩163,056 | ₩163,995 | ₩162,224 | ₩163,337 | +0.17% | 97.2만 |
|---|
| 2026.04.02 | ₩157,691 | ₩162,573 | ₩157,155 | ₩162,519 | +3.06% | 66.3만 |
|---|
| 2026.04.01 | ₩160,588 | ₩162,694 | ₩160,360 | ₩161,339 | +0.47% | 88.2만 |
|---|
| 2026.03.31 | ₩154,137 | ₩159,153 | ₩154,070 | ₩158,939 | +3.11% | 136.4만 |
|---|
| 2026.03.30 | ₩156,082 | ₩156,364 | ₩151,012 | ₩151,965 | -2.64% | 126.9만 |
|---|
| 2026.03.27 | ₩156,645 | ₩156,940 | ₩154,151 | ₩154,566 | -1.33% | 165.3만 |
|---|
| 2026.03.26 | ₩161,084 | ₩161,795 | ₩157,839 | ₩157,946 | -1.95% | 86.6만 |
|---|
| 2026.03.25 | ₩163,941 | ₩164,504 | ₩162,466 | ₩163,190 | -0.46% | 98.5만 |
|---|
| 2026.03.24 | ₩162,989 | ₩163,632 | ₩161,607 | ₩162,452 | -0.33% | 140.8만 |
|---|
| 2026.03.23 | ₩164,397 | ₩166,449 | ₩163,230 | ₩164,209 | -0.11% | 112.5만 |
|---|
| 2026.03.20 | ₩164,920 | ₩164,920 | ₩160,534 | ₩161,701 | -1.95% | 100.9만 |
|---|
| 2026.03.19 | ₩162,922 | ₩166,315 | ₩162,372 | ₩165,523 | +1.60% | 96.6만 |
|---|
| 2026.03.18 | ₩166,462 | ₩167,455 | ₩165,108 | ₩165,161 | -0.78% | 73.3만 |
|---|
| 2026.03.17 | ₩166,556 | ₩167,736 | ₩166,114 | ₩166,838 | +0.17% | 51.8만 |
|---|
| 2026.03.16 | ₩165,953 | ₩167,321 | ₩165,658 | ₩166,073 | +0.07% | 71.1만 |
|---|
| 2026.03.13 | ₩165,725 | ₩167,066 | ₩163,284 | ₩163,646 | -1.25% | 76.7만 |
|---|
| 2026.03.12 | ₩166,905 | ₩167,482 | ₩164,933 | ₩165,054 | -1.11% | 142만 |
|---|
| 2026.03.11 | ₩168,474 | ₩169,668 | ₩167,334 | ₩168,353 | -0.07% | 49.7만 |
|---|
| 2026.03.10 | ₩168,058 | ₩169,627 | ₩167,119 | ₩167,777 | -0.17% | 125.7만 |
|---|
| 2026.03.09 | ₩163,136 | ₩168,367 | ₩162,734 | ₩167,924 | +2.93% | 80.3만 |
|---|
| 2026.03.06 | ₩165,188 | ₩167,683 | ₩164,249 | ₩164,840 | -0.21% | 117만 |
|---|
| 2026.03.05 | ₩166,985 | ₩169,346 | ₩165,658 | ₩167,870 | +0.53% | 88.8만 |
|---|
| 2026.03.04 | ₩165,939 | ₩168,380 | ₩165,617 | ₩167,522 | +0.95% | 105.3만 |
|---|
| 2026.03.03 | ₩163,311 | ₩165,953 | ₩161,674 | ₩165,000 | +1.03% | 94.2만 |
|---|
| 2026.03.02 | ₩163,820 | ₩167,763 | ₩163,713 | ₩167,361 | +2.16% | 120.4만 |
|---|
| 2026.02.27 | ₩165,430 | ₩166,985 | ₩164,893 | ₩166,610 | +0.71% | 82만 |
|---|
| 2026.02.26 | ₩169,855 | ₩170,003 | ₩165,778 | ₩168,139 | -1.01% | 108.4만 |
|---|
| 2026.02.25 | ₩167,830 | ₩170,177 | ₩167,830 | ₩169,976 | +1.28% | 33.4만 |
|---|
| 2026.02.24 | ₩165,054 | ₩167,307 | ₩163,941 | ₩166,583 | +0.93% | 100.6만 |
|---|
| 2026.02.23 | ₩167,455 | ₩167,455 | ₩164,048 | ₩164,746 | -1.62% | 52.8만 |
|---|
| 2026.02.20 | ₩165,832 | ₩169,292 | ₩165,832 | ₩168,031 | +1.33% | 58.3만 |
|---|
| 2026.02.19 | ₩166,221 | ₩167,347 | ₩165,658 | ₩166,744 | +0.31% | 48.2만 |
|---|
| 2026.02.18 | ₩165,845 | ₩168,581 | ₩165,255 | ₩167,334 | +0.90% | 38.2만 |
|---|
| 2026.02.17 | ₩164,625 | ₩166,771 | ₩162,734 | ₩165,765 | +0.69% | 47.3만 |
|---|
| 2026.02.13 | ₩165,899 | ₩167,575 | ₩164,035 | ₩166,047 | +0.09% | 36.5만 |
|---|
| 2026.02.12 | ₩170,647 | ₩170,700 | ₩165,296 | ₩165,725 | -2.88% | 69.2만 |
|---|
| 2026.02.11 | ₩172,819 | ₩172,819 | ₩168,273 | ₩169,963 | -1.65% | 61.8만 |
|---|
| 2026.02.10 | ₩172,028 | ₩172,390 | ₩170,405 | ₩170,526 | -0.87% | 57.6만 |
|---|
| 2026.02.09 | ₩167,978 | ₩172,269 | ₩167,307 | ₩171,478 | +2.08% | 40.9만 |
|---|
| 2026.02.06 | ₩165,456 | ₩169,078 | ₩165,014 | ₩168,648 | +1.93% | 54.1만 |
|---|
| 2026.02.05 | ₩163,673 | ₩165,859 | ₩162,197 | ₩163,109 | -0.34% | 231.5만 |
|---|
| 2026.02.04 | ₩169,319 | ₩169,319 | ₩163,311 | ₩165,658 | -2.16% | 93.3만 |
|---|
| 2026.02.03 | ₩175,341 | ₩175,341 | ₩168,072 | ₩170,378 | -2.83% | 49만 |
|---|
| 2026.02.02 | ₩172,511 | ₩175,569 | ₩172,430 | ₩174,429 | +1.11% | 34.2만 |
|---|
| 2026.01.30 | ₩175,502 | ₩176,373 | ₩172,108 | ₩172,994 | -1.43% | 62.6만 |
|---|
| 2026.01.29 | ₩177,942 | ₩177,942 | ₩172,176 | ₩176,467 | -0.83% | 56.8만 |
|---|
| 2026.01.28 | ₩178,707 | ₩179,136 | ₩177,527 | ₩178,305 | -0.23% | 42.1만 |
|---|
| 2026.01.27 | ₩176,615 | ₩177,741 | ₩176,212 | ₩177,366 | +0.43% | 34.8만 |
|---|
| 2026.01.26 | ₩174,093 | ₩176,092 | ₩173,865 | ₩175,327 | +0.71% | 36.6만 |
|---|
| 2026.01.23 | ₩173,101 | ₩174,777 | ₩172,524 | ₩173,852 | +0.43% | 55.7만 |
|---|
| 2026.01.22 | ₩174,844 | ₩174,844 | ₩172,967 | ₩173,798 | -0.60% | 83만 |
|---|
| 2026.01.21 | ₩171,089 | ₩173,745 | ₩170,244 | ₩172,377 | +0.75% | 121.4만 |
|---|
| 2026.01.20 | ₩171,733 | ₩173,248 | ₩170,285 | ₩170,486 | -0.73% | 125.5만 |
|---|
| 2026.01.16 | ₩176,212 | ₩176,414 | ₩174,375 | ₩175,059 | -0.65% | 36.7만 |
|---|
| 2026.01.15 | ₩176,977 | ₩177,205 | ₩174,831 | ₩174,965 | -1.14% | 39.7만 |
|---|
| 2026.01.14 | ₩175,622 | ₩176,025 | ₩172,953 | ₩174,482 | -0.65% | 35.8만 |
|---|
| 2026.01.13 | ₩177,057 | ₩177,956 | ₩176,172 | ₩176,896 | -0.09% | 60.1만 |
|---|
| 2026.01.12 | ₩174,710 | ₩177,419 | ₩174,710 | ₩176,923 | +1.27% | 83만 |
|---|
| 2026.01.09 | ₩174,442 | ₩176,347 | ₩173,557 | ₩175,891 | +0.83% | 62.1만 |
|---|
| 2026.01.08 | ₩175,756 | ₩175,810 | ₩173,007 | ₩173,892 | -1.06% | 55.5만 |
|---|
| 2026.01.07 | ₩175,756 | ₩177,098 | ₩175,448 | ₩176,145 | +0.22% | 39.6만 |
|---|
| 2026.01.06 | ₩174,576 | ₩176,239 | ₩173,839 | ₩176,105 | +0.88% | 47.4만 |
|---|
| 2026.01.05 | ₩175,421 | ₩175,703 | ₩173,772 | ₩174,147 | -0.73% | 125만 |
|---|
| 2026.01.02 | ₩175,139 | ₩176,239 | ₩172,430 | ₩173,503 | -0.93% | 77.1만 |
|---|
| 2025.12.31 | ₩175,059 | ₩175,059 | ₩173,168 | ₩173,222 | -1.05% | 47.3만 |
|---|
| 2025.12.30 | ₩175,233 | ₩175,931 | ₩174,844 | ₩174,925 | -0.18% | 35.5만 |
|---|
| 2025.12.29 | ₩174,630 | ₩175,891 | ₩174,469 | ₩175,327 | +0.40% | 63.5만 |
|---|
| 2025.12.26 | ₩176,387 | ₩176,427 | ₩175,582 | ₩176,065 | -0.18% | 29.2만 |
|---|
| 2025.12.24 | ₩175,408 | ₩176,092 | ₩175,394 | ₩175,958 | +0.31% | 17.4만 |
|---|
| 2025.12.23 | ₩174,120 | ₩175,636 | ₩173,839 | ₩175,555 | +0.82% | 38.6만 |
|---|
| 2025.12.22 | ₩175,475 | ₩175,515 | ₩174,160 | ₩174,751 | -0.41% | 85.4만 |
|---|
| 2025.12.19 | ₩171,438 | ₩173,772 | ₩171,438 | ₩173,678 | +1.31% | 54.8만 |
|---|
| 2025.12.18 | ₩170,861 | ₩171,532 | ₩169,668 | ₩170,486 | -0.22% | 119.6만 |
|---|
| 2025.12.17 | ₩172,149 | ₩172,269 | ₩167,844 | ₩167,844 | -2.50% | 46.6만 |
|---|
| 2025.12.16 | ₩170,606 | ₩172,243 | ₩170,244 | ₩171,720 | +0.65% | 41.8만 |
|---|
| 2025.12.15 | ₩174,590 | ₩174,603 | ₩171,277 | ₩171,465 | -1.79% | 45.2만 |
|---|
| 2025.12.12 | ₩177,366 | ₩177,419 | ₩172,873 | ₩173,570 | -2.14% | 131.8만 |
|---|
| 2025.12.11 | ₩178,264 | ₩179,109 | ₩176,051 | ₩178,948 | +0.38% | 103.5만 |
|---|
| 2025.12.10 | ₩178,640 | ₩180,504 | ₩177,875 | ₩180,008 | +0.77% | 88.7만 |
|---|
| 2025.12.09 | ₩178,144 | ₩179,257 | ₩177,701 | ₩179,163 | +0.57% | 36.9만 |
|---|
| 2025.12.08 | ₩178,868 | ₩179,766 | ₩177,661 | ₩178,506 | -0.20% | 35.8만 |
|---|
| 2025.12.05 | ₩177,486 | ₩178,935 | ₩177,218 | ₩178,063 | +0.32% | 52.2만 |
|---|
| 2025.12.04 | ₩176,682 | ₩176,977 | ₩175,448 | ₩176,722 | +0.02% | 55.5만 |
|---|
| 2025.12.03 | ₩174,938 | ₩176,387 | ₩173,946 | ₩176,159 | +0.70% | 29.5만 |
|---|
| 2025.12.02 | ₩175,166 | ₩176,735 | ₩174,523 | ₩175,636 | +0.27% | 48.1만 |
|---|
| 2025.12.01 | ₩173,181 | ₩174,911 | ₩172,336 | ₩174,093 | +0.53% | 104만 |
|---|
| 2025.11.28 | ₩173,879 | ₩174,952 | ₩173,718 | ₩174,952 | +0.62% | 36.9만 |
|---|
| 2025.11.26 | ₩173,047 | ₩173,986 | ₩172,082 | ₩173,316 | +0.16% | 50만 |
|---|
| 2025.11.25 | ₩170,311 | ₩172,189 | ₩167,978 | ₩171,773 | +0.86% | 99.3만 |
|---|
| 2025.11.24 | ₩166,731 | ₩171,036 | ₩166,731 | ₩170,580 | +2.31% | 145.1만 |
|---|
| 2025.11.21 | ₩164,370 | ₩167,106 | ₩161,661 | ₩165,041 | +0.41% | 144.4만 |
|---|
| 2025.11.20 | ₩173,141 | ₩173,450 | ₩163,619 | ₩164,035 | -5.26% | 154.8만 |
|---|
| 2025.11.19 | ₩167,683 | ₩171,197 | ₩167,347 | ₩168,903 | +0.73% | 107.7만 |
|---|
| 2025.11.18 | ₩168,353 | ₩169,158 | ₩165,631 | ₩167,482 | -0.52% | 334.6만 |
|---|
| 2025.11.17 | ₩170,620 | ₩172,739 | ₩168,192 | ₩169,507 | -0.65% | 410.6만 |
|---|
| 2025.11.14 | ₩167,643 | ₩172,927 | ₩167,146 | ₩171,411 | +2.25% | 85.9만 |
|---|
| 2025.11.13 | ₩174,643 | ₩174,643 | ₩170,110 | ₩171,022 | -2.07% | 85.2만 |
|---|
| 2025.11.12 | ₩177,030 | ₩177,030 | ₩174,818 | ₩175,837 | -0.67% | 74.5만 |
|---|
| 2025.11.11 | ₩175,716 | ₩176,360 | ₩174,670 | ₩175,850 | +0.08% | 56.3만 |
|---|
| 2025.11.10 | ₩175,850 | ₩177,393 | ₩175,139 | ₩177,057 | +0.69% | 71.5만 |
|---|
| 2025.11.07 | ₩171,894 | ₩172,725 | ₩168,729 | ₩172,699 | +0.47% | 125.5만 |
|---|
| 2025.11.06 | ₩176,574 | ₩176,574 | ₩172,846 | ₩173,570 | -1.70% | 93.5만 |
|---|
| 2025.11.05 | ₩174,764 | ₩177,554 | ₩174,616 | ₩176,440 | +0.96% | 107.9만 |
|---|
| 2025.11.04 | ₩176,279 | ₩177,889 | ₩174,710 | ₩175,005 | -0.72% | 128.1만 |
|---|
| 2025.11.03 | ₩181,188 | ₩181,201 | ₩178,935 | ₩179,753 | -0.79% | 92.1만 |
|---|
| 2025.10.31 | ₩181,282 | ₩181,282 | ₩178,533 | ₩179,525 | -0.97% | 28.4만 |
|---|
| 2025.10.30 | ₩181,054 | ₩181,577 | ₩179,190 | ₩179,257 | -0.99% | 79.5만 |
|---|
| 2025.10.29 | ₩181,510 | ₩182,140 | ₩180,289 | ₩182,020 | +0.28% | 111만 |
|---|
| 2025.10.28 | ₩179,887 | ₩180,973 | ₩179,284 | ₩180,410 | +0.29% | 58만 |
|---|
| 2025.10.27 | ₩178,546 | ₩179,351 | ₩178,157 | ₩179,176 | +0.35% | 140.8만 |
|---|
| 2025.10.24 | ₩175,341 | ₩176,481 | ₩175,059 | ₩175,877 | +0.31% | 37.9만 |
|---|
| 2025.10.23 | ₩170,875 | ₩173,476 | ₩170,875 | ₩173,208 | +1.37% | 41.6만 |
|---|
| 2025.10.22 | ₩173,128 | ₩173,262 | ₩169,118 | ₩171,089 | -1.18% | 42.6만 |
|---|
| 2025.10.21 | ₩173,624 | ₩173,772 | ₩172,632 | ₩173,208 | -0.24% | 56.6만 |
|---|
| 2025.10.20 | ₩172,645 | ₩174,201 | ₩172,578 | ₩173,664 | +0.59% | 30.6만 |
|---|
| 2025.10.17 | ₩170,030 | ₩171,840 | ₩168,984 | ₩171,411 | +0.81% | 47.7만 |
|---|
| 2025.10.16 | ₩172,766 | ₩173,503 | ₩170,016 | ₩171,143 | -0.94% | 61.3만 |
|---|
| 2025.10.15 | ₩171,840 | ₩172,792 | ₩169,359 | ₩171,451 | -0.23% | 70.3만 |
|---|
| 2025.10.14 | ₩169,024 | ₩171,103 | ₩167,213 | ₩169,413 | +0.23% | 61.9만 |
|---|
| 2025.10.13 | ₩170,687 | ₩171,545 | ₩169,601 | ₩171,264 | +0.34% | 65.6만 |
|---|
| 2025.10.10 | ₩173,731 | ₩174,241 | ₩166,583 | ₩166,637 | -4.08% | 68.2만 |
|---|