시장 데이터를 불러오는 중
전체 종목
iShares Expanded Tech-Software Sector ETF 과거 주가
iShares Expanded Tech-Software Sector ETF · IGV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Expanded Tech-Software Sector ETF · IGV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩148,461 | ₩150,980 | ₩147,858 | ₩150,980 | +1.70% | 579.2만 |
| 2026.10.08 | ₩147,000 | ₩148,514 | ₩145,834 | ₩146,853 | -0.10% | 892.5만 |
| 2026.10.07 | ₩148,166 | ₩148,648 | ₩146,424 | ₩147,188 | -0.66% | 458.1만 |
| 2026.10.06 | ₩148,407 | ₩150,538 | ₩148,260 | ₩148,957 | +0.37% | 514.4만 |
| 2026.10.05 | ₩146,598 | ₩147,978 | ₩145,781 | ₩147,027 | +0.29% | 546.8만 |
| 2026.10.02 | ₩146,799 | ₩147,576 | ₩144,789 | ₩145,298 | -1.02% | 626.3만 |
| 2026.10.01 | ₩144,923 | ₩145,607 | ₩142,927 | ₩145,030 | +0.07% | 1046.8만 |
| 2026.09.30 | ₩141,520 | ₩143,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,685 |
| +0.82% |
| 798.6만 |
| 2026.09.29 | ₩140,461 | ₩141,426 | ₩139,040 | ₩140,997 | +0.38% | 712.4만 |
|---|
| 2026.09.28 | ₩139,000 | ₩142,109 | ₩138,786 | ₩141,278 | +1.64% | 845.8만 |
|---|
| 2026.09.25 | ₩144,052 | ₩144,468 | ₩141,855 | ₩142,056 | -1.39% | 727.3만 |
|---|
| 2026.09.24 | ₩144,025 | ₩144,762 | ₩142,659 | ₩143,583 | -0.31% | 643.1만 |
|---|
| 2026.09.23 | ₩143,463 | ₩145,164 | ₩142,699 | ₩144,856 | +0.97% | 686.9만 |
|---|
| 2026.09.22 | ₩145,111 | ₩145,312 | ₩141,788 | ₩143,047 | -1.42% | 813.7만 |
|---|
| 2026.09.21 | ₩140,729 | ₩143,583 | ₩140,193 | ₩143,556 | +2.01% | 877.8만 |
|---|
| 2026.09.18 | ₩142,578 | ₩142,578 | ₩138,665 | ₩139,831 | -1.93% | 698.9만 |
|---|
| 2026.09.17 | ₩140,809 | ₩142,726 | ₩139,469 | ₩141,747 | +0.67% | 614만 |
|---|
| 2026.09.16 | ₩139,858 | ₩141,962 | ₩139,496 | ₩140,648 | +0.57% | 760.5만 |
|---|
| 2026.09.15 | ₩140,997 | ₩143,422 | ₩140,662 | ₩141,439 | +0.31% | 1134.7만 |
|---|
| 2026.09.14 | ₩138,786 | ₩143,436 | ₩138,009 | ₩142,900 | +2.96% | 1317.1만 |
|---|
| 2026.09.11 | ₩136,548 | ₩137,727 | ₩135,516 | ₩136,039 | -0.37% | 543.6만 |
|---|
| 2026.09.10 | ₩135,141 | ₩137,647 | ₩134,793 | ₩135,610 | +0.35% | 753.3만 |
|---|
| 2026.09.09 | ₩137,741 | ₩138,022 | ₩136,360 | ₩136,454 | -0.93% | 824.8만 |
|---|
| 2026.09.08 | ₩139,027 | ₩139,027 | ₩136,789 | ₩137,566 | -1.05% | 1289만 |
|---|
| 2026.09.04 | ₩141,908 | ₩142,337 | ₩139,844 | ₩140,126 | -1.26% | 1221만 |
|---|
| 2026.09.03 | ₩140,984 | ₩143,932 | ₩140,769 | ₩143,315 | +1.65% | 997.2만 |
|---|
| 2026.09.02 | ₩141,064 | ₩141,118 | ₩137,486 | ₩138,585 | -1.76% | 1227.1만 |
|---|
| 2026.09.01 | ₩144,856 | ₩145,700 | ₩141,855 | ₩142,283 | -1.78% | 1277.6만 |
|---|
| 2026.08.31 | ₩145,674 | ₩148,166 | ₩145,486 | ₩147,375 | +1.17% | 878.7만 |
|---|
| 2026.08.28 | ₩147,148 | ₩148,059 | ₩145,030 | ₩146,732 | -0.28% | 1555.8만 |
|---|
| 2026.08.27 | ₩141,627 | ₩147,952 | ₩141,305 | ₩147,831 | +4.38% | 2449.9만 |
|---|
| 2026.08.26 | ₩133,747 | ₩137,727 | ₩133,627 | ₩137,205 | +2.58% | 722.6만 |
|---|
| 2026.08.25 | ₩136,963 | ₩138,478 | ₩135,771 | ₩136,481 | -0.35% | 849.3만 |
|---|
| 2026.08.24 | ₩137,754 | ₩138,357 | ₩136,682 | ₩137,285 | -0.34% | 622.2만 |
|---|
| 2026.08.21 | ₩137,352 | ₩139,027 | ₩135,744 | ₩138,518 | +0.85% | 954만 |
|---|
| 2026.08.20 | ₩137,352 | ₩138,035 | ₩136,374 | ₩136,561 | -0.58% | 663.6만 |
|---|
| 2026.08.19 | ₩136,843 | ₩138,705 | ₩135,650 | ₩137,767 | +0.68% | 719.6만 |
|---|
| 2026.08.18 | ₩136,682 | ₩138,156 | ₩136,173 | ₩136,628 | -0.04% | 837.1만 |
|---|
| 2026.08.17 | ₩138,357 | ₩139,496 | ₩136,468 | ₩136,669 | -1.22% | 1317만 |
|---|
| 2026.08.14 | ₩142,672 | ₩143,047 | ₩139,456 | ₩139,469 | -2.24% | 919.8만 |
|---|
| 2026.08.13 | ₩139,000 | ₩142,819 | ₩138,478 | ₩142,417 | +2.46% | 2526.5만 |
|---|
| 2026.08.12 | ₩138,116 | ₩139,563 | ₩137,245 | ₩138,129 | +0.01% | 1604.1만 |
|---|
| 2026.08.11 | ₩139,898 | ₩140,528 | ₩138,250 | ₩139,255 | -0.46% | 826만 |
|---|
| 2026.08.10 | ₩136,963 | ₩141,345 | ₩136,883 | ₩140,716 | +2.74% | 912.1만 |
|---|
| 2026.08.07 | ₩136,226 | ₩138,035 | ₩135,731 | ₩137,607 | +1.01% | 817.5만 |
|---|
| 2026.08.06 | ₩130,799 | ₩133,493 | ₩130,799 | ₩133,225 | +1.85% | 1680.1만 |
|---|
| 2026.08.05 | ₩138,491 | ₩138,987 | ₩135,623 | ₩135,757 | -1.97% | 977.2만 |
|---|
| 2026.08.04 | ₩131,563 | ₩137,191 | ₩131,510 | ₩136,682 | +3.89% | 1230.7만 |
|---|
| 2026.08.03 | ₩129,647 | ₩131,121 | ₩128,830 | ₩130,545 | +0.69% | 1335.7만 |
|---|
| 2026.07.31 | ₩124,957 | ₩126,967 | ₩123,617 | ₩126,739 | +1.43% | 1100.6만 |
|---|
| 2026.07.30 | ₩123,898 | ₩125,265 | ₩122,893 | ₩125,037 | +0.92% | 1843.3만 |
|---|
| 2026.07.29 | ₩123,067 | ₩126,324 | ₩123,014 | ₩123,778 | +0.58% | 1372.6만 |
|---|
| 2026.07.28 | ₩121,902 | ₩124,260 | ₩120,106 | ₩122,987 | +0.89% | 2451.5만 |
|---|
| 2026.07.27 | ₩120,481 | ₩123,094 | ₩120,052 | ₩121,821 | +1.11% | 2617만 |
|---|
| 2026.07.24 | ₩118,310 | ₩118,873 | ₩116,957 | ₩117,895 | -0.35% | 1446.1만 |
|---|
| 2026.07.23 | ₩120,106 | ₩120,347 | ₩116,287 | ₩116,716 | -2.82% | 1372.4만 |
|---|
| 2026.07.22 | ₩123,041 | ₩123,081 | ₩118,900 | ₩119,289 | -3.05% | 1588.7만 |
|---|
| 2026.07.21 | ₩123,255 | ₩124,769 | ₩122,531 | ₩123,041 | -0.17% | 974.7만 |
|---|
| 2026.07.20 | ₩123,536 | ₩126,270 | ₩123,295 | ₩124,595 | +0.86% | 1182.2만 |
|---|
| 2026.07.17 | ₩122,933 | ₩125,654 | ₩122,893 | ₩124,354 | +1.16% | 1012.1만 |
|---|
| 2026.07.16 | ₩126,190 | ₩126,551 | ₩123,416 | ₩125,560 | -0.50% | 807.2만 |
|---|
| 2026.07.15 | ₩126,846 | ₩128,079 | ₩125,573 | ₩125,881 | -0.76% | 917.3만 |
|---|
| 2026.07.14 | ₩121,098 | ₩126,391 | ₩120,910 | ₩125,466 | +3.61% | 1720.3만 |
|---|
| 2026.07.13 | ₩124,019 | ₩125,372 | ₩122,598 | ₩124,220 | +0.16% | 679.5만 |
|---|
| 2026.07.10 | ₩127,262 | ₩127,597 | ₩123,469 | ₩123,831 | -2.70% | 1039.9만 |
|---|
| 2026.07.09 | ₩121,540 | ₩126,015 | ₩121,071 | ₩125,801 | +3.51% | 1360.6만 |
|---|
| 2026.07.08 | ₩124,474 | ₩124,890 | ₩122,210 | ₩123,925 | -0.44% | 1169.9만 |
|---|
| 2026.07.07 | ₩128,428 | ₩128,910 | ₩125,426 | ₩126,136 | -1.78% | 1071.1만 |
|---|
| 2026.07.06 | ₩123,778 | ₩127,784 | ₩123,510 | ₩127,020 | +2.62% | 1829.5만 |
|---|
| 2026.07.02 | ₩125,118 | ₩127,262 | ₩124,890 | ₩125,386 | +0.21% | 2489.3만 |
|---|
| 2026.07.01 | ₩123,818 | ₩126,819 | ₩123,081 | ₩125,077 | +1.02% | 2699만 |
|---|
| 2026.06.30 | ₩119,382 | ₩121,660 | ₩119,007 | ₩121,406 | +1.69% | 1784.3만 |
|---|
| 2026.06.29 | ₩120,387 | ₩122,210 | ₩119,784 | ₩120,454 | +0.06% | 1837.7만 |
|---|
| 2026.06.26 | ₩114,103 | ₩118,485 | ₩114,022 | ₩118,190 | +3.58% | 1983.3만 |
|---|
| 2026.06.25 | ₩114,907 | ₩115,336 | ₩112,950 | ₩113,580 | -1.15% | 1497만 |
|---|
| 2026.06.24 | ₩116,260 | ₩118,069 | ₩115,389 | ₩115,470 | -0.68% | 1922.9만 |
|---|
| 2026.06.23 | ₩117,225 | ₩118,324 | ₩116,796 | ₩117,011 | -0.18% | 1595.1만 |
|---|
| 2026.06.22 | ₩118,163 | ₩121,419 | ₩116,073 | ₩116,997 | -0.99% | 2333.2만 |
|---|
| 2026.06.18 | ₩120,012 | ₩120,012 | ₩116,984 | ₩119,382 | -0.52% | 2433.1만 |
|---|
| 2026.06.17 | ₩121,727 | ₩123,429 | ₩119,302 | ₩119,476 | -1.85% | 1957만 |
|---|
| 2026.06.16 | ₩123,657 | ₩124,595 | ₩121,768 | ₩122,438 | -0.99% | 1196.5만 |
|---|
| 2026.06.15 | ₩123,523 | ₩125,466 | ₩122,746 | ₩124,193 | +0.54% | 1341만 |
|---|
| 2026.06.12 | ₩121,446 | ₩122,210 | ₩119,208 | ₩121,540 | +0.08% | 1499.3만 |
|---|
| 2026.06.11 | ₩120,602 | ₩122,384 | ₩119,195 | ₩121,835 | +1.02% | 2057.2만 |
|---|
| 2026.06.10 | ₩122,237 | ₩125,747 | ₩122,036 | ₩122,719 | +0.39% | 1297.5만 |
|---|
| 2026.06.09 | ₩127,396 | ₩129,178 | ₩121,057 | ₩124,555 | -2.23% | 2550.4만 |
|---|
| 2026.06.08 | ₩128,696 | ₩129,473 | ₩127,369 | ₩128,173 | -0.41% | 1237.5만 |
|---|
| 2026.06.05 | ₩133,211 | ₩134,002 | ₩127,409 | ₩128,441 | -3.58% | 1951.4만 |
|---|
| 2026.06.04 | ₩134,069 | ₩135,690 | ₩132,742 | ₩134,082 | +0.01% | 1714.5만 |
|---|
| 2026.06.03 | ₩138,464 | ₩138,692 | ₩133,908 | ₩134,270 | -3.03% | 2494.6만 |
|---|
| 2026.06.02 | ₩140,126 | ₩141,734 | ₩137,968 | ₩140,340 | +0.15% | 2458.6만 |
|---|
| 2026.06.01 | ₩139,389 | ₩144,803 | ₩137,955 | ₩144,320 | +3.54% | 4010.4만 |
|---|
| 2026.05.29 | ₩129,835 | ₩136,267 | ₩129,352 | ₩136,226 | +4.92% | 3772.1만 |
|---|
| 2026.05.28 | ₩125,158 | ₩128,830 | ₩124,568 | ₩128,213 | +2.44% | 1744.3만 |
|---|
| 2026.05.27 | ₩124,046 | ₩126,404 | ₩123,644 | ₩124,689 | +0.52% | 1318만 |
|---|
| 2026.05.26 | ₩125,922 | ₩127,128 | ₩124,635 | ₩126,029 | +0.09% | 1869.6만 |
|---|
| 2026.05.22 | ₩124,890 | ₩127,195 | ₩124,796 | ₩125,975 | +0.87% | 1168.1만 |
|---|
| 2026.05.21 | ₩123,443 | ₩124,582 | ₩122,719 | ₩123,925 | +0.39% | 1279.6만 |
|---|
| 2026.05.20 | ₩121,848 | ₩125,051 | ₩120,655 | ₩125,051 | +2.63% | 1869만 |
|---|
| 2026.05.19 | ₩125,707 | ₩127,007 | ₩123,081 | ₩123,215 | -1.98% | 2633.4만 |
|---|
| 2026.05.18 | ₩122,022 | ₩125,010 | ₩121,580 | ₩124,448 | +1.99% | 3100.5만 |
|---|
| 2026.05.15 | ₩121,084 | ₩124,233 | ₩120,468 | ₩122,987 | +1.57% | 2861.2만 |
|---|
| 2026.05.14 | ₩118,860 | ₩122,049 | ₩117,466 | ₩121,459 | +2.19% | 1707만 |
|---|
| 2026.05.13 | ₩119,021 | ₩119,289 | ₩117,252 | ₩118,726 | -0.25% | 1705.9만 |
|---|
| 2026.05.12 | ₩121,540 | ₩121,768 | ₩118,940 | ₩119,851 | -1.39% | 2530.1만 |
|---|
| 2026.05.11 | ₩120,736 | ₩121,660 | ₩120,347 | ₩121,526 | +0.65% | 1344.3만 |
|---|
| 2026.05.08 | ₩120,374 | ₩122,143 | ₩118,297 | ₩122,143 | +1.47% | 1710.7만 |
|---|
| 2026.05.07 | ₩120,615 | ₩123,255 | ₩120,495 | ₩121,741 | +0.93% | 2990.3만 |
|---|
| 2026.05.06 | ₩118,284 | ₩118,485 | ₩115,684 | ₩117,681 | -0.51% | 2358.5만 |
|---|
| 2026.05.05 | ₩118,712 | ₩119,034 | ₩116,716 | ₩118,284 | -0.36% | 1834.9만 |
|---|
| 2026.05.04 | ₩116,890 | ₩119,744 | ₩116,609 | ₩118,511 | +1.39% | 1837.4만 |
|---|
| 2026.05.01 | ₩115,403 | ₩116,635 | ₩113,728 | ₩116,086 | +0.59% | 2331.4만 |
|---|
| 2026.04.30 | ₩112,428 | ₩112,709 | ₩110,123 | ₩112,441 | +0.01% | 2629.3만 |
|---|
| 2026.04.29 | ₩113,218 | ₩113,299 | ₩111,570 | ₩113,232 | +0.01% | 1118.3만 |
|---|
| 2026.04.28 | ₩114,223 | ₩115,269 | ₩113,312 | ₩113,902 | -0.28% | 1850.7만 |
|---|
| 2026.04.27 | ₩113,526 | ₩115,376 | ₩112,722 | ₩114,478 | +0.84% | 1713.2만 |
|---|
| 2026.04.24 | ₩113,044 | ₩114,438 | ₩111,784 | ₩114,170 | +1.00% | 2174.7만 |
|---|
| 2026.04.23 | ₩114,478 | ₩114,666 | ₩110,310 | ₩111,985 | -2.18% | 4915.4만 |
|---|
| 2026.04.22 | ₩117,748 | ₩119,315 | ₩117,225 | ₩118,913 | +0.99% | 2347.8만 |
|---|
| 2026.04.21 | ₩116,260 | ₩119,061 | ₩115,068 | ₩116,153 | -0.09% | 2996.3만 |
|---|
| 2026.04.20 | ₩113,942 | ₩115,711 | ₩113,232 | ₩115,644 | +1.49% | 1590.6만 |
|---|
| 2026.04.17 | ₩115,550 | ₩115,939 | ₩113,580 | ₩114,009 | -1.33% | 2871만 |
|---|
| 2026.04.16 | ₩114,076 | ₩114,344 | ₩111,570 | ₩113,044 | -0.90% | 3464.8만 |
|---|
| 2026.04.15 | ₩108,113 | ₩111,557 | ₩107,376 | ₩111,195 | +2.85% | 2922만 |
|---|
| 2026.04.14 | ₩107,362 | ₩108,863 | ₩105,701 | ₩106,505 | -0.80% | 2835.4만 |
|---|
| 2026.04.13 | ₩100,569 | ₩105,500 | ₩100,300 | ₩105,460 | +4.86% | 3774만 |
|---|
| 2026.04.10 | ₩102,512 | ₩102,512 | ₩99,068 | ₩100,059 | -2.39% | 4942.3만 |
|---|
| 2026.04.09 | ₩106,063 | ₩106,250 | ₩101,641 | ₩102,699 | -3.17% | 3864.9만 |
|---|
| 2026.04.08 | ₩111,409 | ₩112,146 | ₩106,237 | ₩106,867 | -4.08% | 2704.4만 |
|---|
| 2026.04.07 | ₩106,974 | ₩108,073 | ₩105,674 | ₩107,872 | +0.84% | 1065.3만 |
|---|
| 2026.04.06 | ₩107,764 | ₩108,448 | ₩106,880 | ₩107,818 | +0.05% | 684.1만 |
|---|
| 2026.04.02 | ₩105,781 | ₩108,153 | ₩104,414 | ₩107,657 | +1.77% | 1920.2만 |
|---|
| 2026.04.01 | ₩108,207 | ₩108,314 | ₩105,419 | ₩106,893 | -1.21% | 1906.2만 |
|---|
| 2026.03.31 | ₩105,165 | ₩107,537 | ₩104,388 | ₩107,269 | +2.00% | 2562.8만 |
|---|
| 2026.03.30 | ₩104,173 | ₩105,848 | ₩103,155 | ₩104,012 | -0.15% | 2352.3만 |
|---|
| 2026.03.27 | ₩105,111 | ₩105,419 | ₩102,659 | ₩103,034 | -1.98% | 1724.4만 |
|---|
| 2026.03.26 | ₩106,585 | ₩108,863 | ₩106,290 | ₩106,867 | +0.26% | 2072.3만 |
|---|
| 2026.03.25 | ₩109,989 | ₩110,619 | ₩107,121 | ₩107,738 | -2.05% | 2821.6만 |
|---|
| 2026.03.24 | ₩112,401 | ₩112,495 | ₩108,099 | ₩108,300 | -3.65% | 2614.8만 |
|---|
| 2026.03.23 | ₩112,361 | ₩114,331 | ₩111,959 | ₩113,151 | +0.70% | 1803.7만 |
|---|
| 2026.03.20 | ₩112,347 | ₩112,347 | ₩110,297 | ₩111,208 | -1.01% | 1857.8만 |
|---|
| 2026.03.19 | ₩112,414 | ₩114,438 | ₩112,039 | ₩113,178 | +0.68% | 2052.2만 |
|---|
| 2026.03.18 | ₩113,553 | ₩115,148 | ₩113,004 | ₩113,017 | -0.47% | 1163.4만 |
|---|
| 2026.03.17 | ₩113,888 | ₩116,702 | ₩113,714 | ₩114,612 | +0.64% | 1339.4만 |
|---|
| 2026.03.16 | ₩113,821 | ₩114,411 | ₩113,272 | ₩113,835 | +0.01% | 1369만 |
|---|
| 2026.03.13 | ₩113,835 | ₩115,068 | ₩112,052 | ₩112,816 | -0.89% | 1911.4만 |
|---|
| 2026.03.12 | ₩114,692 | ₩116,501 | ₩113,862 | ₩113,888 | -0.70% | 3245.8만 |
|---|
| 2026.03.11 | ₩116,006 | ₩117,547 | ₩113,620 | ₩114,893 | -0.96% | 2608.2만 |
|---|
| 2026.03.10 | ₩117,640 | ₩117,922 | ₩113,794 | ₩114,773 | -2.44% | 3567.4만 |
|---|
| 2026.03.09 | ₩116,649 | ₩118,096 | ₩115,697 | ₩117,533 | +0.76% | 3194.9만 |
|---|
| 2026.03.06 | ₩116,488 | ₩118,699 | ₩115,872 | ₩117,882 | +1.20% | 2934.7만 |
|---|
| 2026.03.05 | ₩114,773 | ₩118,391 | ₩114,692 | ₩117,413 | +2.30% | 4202.3만 |
|---|
| 2026.03.04 | ₩112,789 | ₩115,523 | ₩112,669 | ₩114,773 | +1.76% | 3206.3만 |
|---|
| 2026.03.03 | ₩108,662 | ₩113,459 | ₩108,394 | ₩112,722 | +3.74% | 4491.5만 |
|---|
| 2026.03.02 | ₩108,166 | ₩111,610 | ₩107,885 | ₩110,913 | +2.54% | 3333.5만 |
|---|
| 2026.02.27 | ₩107,604 | ₩109,386 | ₩107,202 | ₩109,305 | +1.58% | 2515.3만 |
|---|
| 2026.02.26 | ₩109,131 | ₩111,302 | ₩108,716 | ₩110,686 | +1.42% | 4411.8만 |
|---|
| 2026.02.25 | ₩105,406 | ₩108,367 | ₩104,870 | ₩108,341 | +2.78% | 3673.7만 |
|---|
| 2026.02.24 | ₩103,048 | ₩106,049 | ₩102,190 | ₩105,071 | +1.96% | 5058.5만 |
|---|
| 2026.02.23 | ₩106,518 | ₩106,518 | ₩102,418 | ₩103,101 | -3.21% | 4412.1만 |
|---|
| 2026.02.20 | ₩108,783 | ₩111,235 | ₩107,738 | ₩108,247 | -0.49% | 2196.7만 |
|---|
| 2026.02.19 | ₩109,654 | ₩110,190 | ₩108,528 | ₩109,587 | -0.06% | 1238.6만 |
|---|
| 2026.02.18 | ₩108,501 | ₩110,820 | ₩107,349 | ₩109,882 | +1.27% | 1996.3만 |
|---|
| 2026.02.17 | ₩110,029 | ₩110,538 | ₩107,081 | ₩108,488 | -1.40% | 2144.7만 |
|---|
| 2026.02.13 | ₩109,238 | ₩111,758 | ₩108,461 | ₩110,913 | +1.53% | 2710.1만 |
|---|
| 2026.02.12 | ₩111,101 | ₩111,449 | ₩106,813 | ₩108,488 | -2.35% | 3063.4만 |
|---|
| 2026.02.11 | ₩114,357 | ₩114,625 | ₩109,788 | ₩111,530 | -2.47% | 3472.6만 |
|---|
| 2026.02.10 | ₩114,853 | ₩116,689 | ₩114,277 | ₩114,451 | -0.35% | 2640.5만 |
|---|
| 2026.02.09 | ₩110,686 | ₩114,491 | ₩109,587 | ₩113,982 | +2.98% | 2901.1만 |
|---|
| 2026.02.06 | ₩109,305 | ₩110,592 | ₩107,483 | ₩110,498 | +1.09% | 3855.2만 |
|---|
| 2026.02.05 | ₩111,275 | ₩112,468 | ₩106,223 | ₩106,759 | -4.06% | 4495.9만 |
|---|
| 2026.02.04 | ₩112,629 | ₩113,607 | ₩109,252 | ₩112,347 | -0.25% | 4528만 |
|---|
| 2026.02.03 | ₩119,758 | ₩119,758 | ₩112,964 | ₩114,424 | -4.45% | 2663.6만 |
|---|
| 2026.02.02 | ₩122,129 | ₩122,424 | ₩119,650 | ₩119,959 | -1.78% | 966.1만 |
|---|
| 2026.01.30 | ₩123,201 | ₩123,483 | ₩120,240 | ₩121,017 | -1.77% | 1483.6만 |
|---|
| 2026.01.29 | ₩126,618 | ₩126,618 | ₩121,473 | ₩123,644 | -2.35% | 2332.3만 |
|---|
| 2026.01.28 | ₩131,456 | ₩132,595 | ₩129,902 | ₩130,062 | -1.06% | 907.4만 |
|---|
| 2026.01.27 | ₩132,769 | ₩133,037 | ₩130,545 | ₩131,000 | -1.33% | 968.4만 |
|---|
| 2026.01.26 | ₩131,322 | ₩133,118 | ₩131,081 | ₩132,407 | +0.83% | 847.9만 |
|---|
| 2026.01.23 | ₩129,835 | ₩132,072 | ₩129,687 | ₩130,933 | +0.85% | 974.6만 |
|---|
| 2026.01.22 | ₩129,205 | ₩129,928 | ₩128,387 | ₩129,902 | +0.54% | 721.5만 |
|---|
| 2026.01.21 | ₩128,763 | ₩129,178 | ₩126,270 | ₩127,838 | -0.72% | 951.4만 |
|---|
| 2026.01.20 | ₩129,044 | ₩130,344 | ₩128,374 | ₩128,548 | -0.38% | 1057.8만 |
|---|
| 2026.01.16 | ₩134,002 | ₩134,123 | ₩131,443 | ₩131,737 | -1.69% | 782.5만 |
|---|
| 2026.01.15 | ₩136,012 | ₩136,226 | ₩133,292 | ₩133,707 | -1.69% | 902.4만 |
|---|
| 2026.01.14 | ₩137,915 | ₩138,156 | ₩134,123 | ₩135,436 | -1.80% | 774.2만 |
|---|
| 2026.01.13 | ₩140,662 | ₩141,319 | ₩137,942 | ₩138,491 | -1.54% | 743.5만 |
|---|
| 2026.01.12 | ₩139,911 | ₩141,520 | ₩139,630 | ₩141,171 | +0.90% | 323.3만 |
|---|
| 2026.01.09 | ₩139,978 | ₩141,077 | ₩138,732 | ₩140,702 | +0.52% | 340.7만 |
|---|
| 2026.01.08 | ₩141,546 | ₩141,640 | ₩139,697 | ₩139,952 | -1.13% | 303.8만 |
|---|
| 2026.01.07 | ₩140,702 | ₩143,784 | ₩140,702 | ₩142,364 | +1.18% | 321.6만 |
|---|
| 2026.01.06 | ₩138,759 | ₩140,648 | ₩138,478 | ₩140,595 | +1.32% | 391만 |
|---|
| 2026.01.05 | ₩138,652 | ₩140,153 | ₩138,009 | ₩138,866 | +0.15% | 484.9만 |
|---|
| 2026.01.02 | ₩142,699 | ₩142,699 | ₩136,588 | ₩137,513 | -3.63% | 602만 |
|---|
| 2025.12.31 | ₩143,489 | ₩143,489 | ₩141,587 | ₩141,627 | -1.30% | 192.2만 |
|---|
| 2025.12.30 | ₩143,677 | ₩144,334 | ₩143,275 | ₩143,369 | -0.21% | 157.3만 |
|---|
| 2025.12.29 | ₩143,798 | ₩144,950 | ₩143,449 | ₩143,905 | +0.07% | 166.5만 |
|---|
| 2025.12.26 | ₩144,856 | ₩145,352 | ₩144,360 | ₩144,856 | 0.00% | 121.3만 |
|---|
| 2025.12.24 | ₩144,628 | ₩145,151 | ₩144,267 | ₩145,030 | +0.28% | 76.7만 |
|---|
| 2025.12.23 | ₩145,365 | ₩145,767 | ₩143,824 | ₩144,816 | -0.38% | 242.9만 |
|---|
| 2025.12.22 | ₩145,191 | ₩146,317 | ₩144,977 | ₩145,995 | +0.55% | 280.2만 |
|---|
| 2025.12.19 | ₩143,315 | ₩144,776 | ₩143,047 | ₩144,401 | +0.76% | 355.1만 |
|---|
| 2025.12.18 | ₩141,855 | ₩143,208 | ₩141,560 | ₩142,283 | +0.30% | 367.6만 |
|---|
| 2025.12.17 | ₩142,498 | ₩143,530 | ₩140,260 | ₩140,300 | -1.54% | 362.3만 |
|---|
| 2025.12.16 | ₩140,648 | ₩142,712 | ₩140,622 | ₩142,458 | +1.29% | 592.4만 |
|---|
| 2025.12.15 | ₩144,253 | ₩144,494 | ₩141,171 | ₩141,225 | -2.10% | 591.2만 |
|---|
| 2025.12.12 | ₩146,813 | ₩146,973 | ₩143,905 | ₩144,682 | -1.45% | 616.6만 |
|---|
| 2025.12.11 | ₩145,459 | ₩147,844 | ₩145,218 | ₩147,107 | +1.13% | 811.3만 |
|---|
| 2025.12.10 | ₩147,027 | ₩148,541 | ₩146,330 | ₩147,509 | +0.33% | 754.5만 |
|---|
| 2025.12.09 | ₩146,062 | ₩147,898 | ₩146,062 | ₩147,335 | +0.87% | 329.1만 |
|---|
| 2025.12.08 | ₩147,349 | ₩147,844 | ₩145,968 | ₩146,598 | -0.51% | 770만 |
|---|
| 2025.12.05 | ₩145,245 | ₩147,215 | ₩145,111 | ₩146,679 | +0.99% | 414.4만 |
|---|
| 2025.12.04 | ₩143,811 | ₩144,789 | ₩142,913 | ₩144,655 | +0.59% | 483.5만 |
|---|
| 2025.12.03 | ₩140,126 | ₩143,020 | ₩139,523 | ₩142,953 | +2.02% | 392.7만 |
|---|
| 2025.12.02 | ₩140,595 | ₩142,069 | ₩140,407 | ₩140,997 | +0.29% | 438.7만 |
|---|
| 2025.12.01 | ₩138,102 | ₩140,112 | ₩137,473 | ₩139,456 | +0.98% | 390.4만 |
|---|
| 2025.11.28 | ₩138,357 | ₩139,590 | ₩138,303 | ₩139,483 | +0.81% | 275.1만 |
|---|
| 2025.11.26 | ₩139,322 | ₩139,322 | ₩137,205 | ₩137,982 | -0.96% | 430.2만 |
|---|
| 2025.11.25 | ₩136,052 | ₩138,585 | ₩134,860 | ₩138,277 | +1.63% | 440만 |
|---|
| 2025.11.24 | ₩135,878 | ₩137,446 | ₩135,074 | ₩136,990 | +0.82% | 576.9만 |
|---|
| 2025.11.21 | ₩135,087 | ₩136,669 | ₩132,260 | ₩135,235 | +0.11% | 892.1만 |
|---|
| 2025.11.20 | ₩141,319 | ₩142,015 | ₩134,860 | ₩135,074 | -4.42% | 1051.3만 |
|---|
| 2025.11.19 | ₩139,670 | ₩140,970 | ₩138,344 | ₩139,215 | -0.33% | 460.4만 |
|---|
| 2025.11.18 | ₩140,126 | ₩141,305 | ₩138,652 | ₩139,911 | -0.15% | 783.8만 |
|---|
| 2025.11.17 | ₩143,168 | ₩143,958 | ₩140,313 | ₩141,359 | -1.26% | 425.7만 |
|---|
| 2025.11.14 | ₩140,917 | ₩145,486 | ₩140,367 | ₩143,972 | +2.17% | 643.8만 |
|---|
| 2025.11.13 | ₩146,210 | ₩146,384 | ₩142,739 | ₩143,168 | -2.08% | 643.4만 |
|---|
| 2025.11.12 | ₩149,412 | ₩149,452 | ₩146,397 | ₩147,201 | -1.48% | 518.5만 |
|---|
| 2025.11.11 | ₩148,782 | ₩149,385 | ₩147,791 | ₩148,782 | 0.00% | 664.7만 |
|---|
| 2025.11.10 | ₩148,340 | ₩150,002 | ₩147,898 | ₩149,787 | +0.98% | 682.5만 |
|---|
| 2025.11.07 | ₩144,749 | ₩146,786 | ₩143,221 | ₩146,705 | +1.35% | 753.8만 |
|---|
| 2025.11.06 | ₩149,412 | ₩149,533 | ₩145,392 | ₩146,478 | -1.96% | 733.8만 |
|---|
| 2025.11.05 | ₩149,975 | ₩150,297 | ₩148,849 | ₩149,747 | -0.15% | 620.8만 |
|---|
| 2025.11.04 | ₩151,958 | ₩152,682 | ₩149,560 | ₩150,082 | -1.23% | 363.1만 |
|---|
| 2025.11.03 | ₩155,496 | ₩155,871 | ₩152,709 | ₩155,040 | -0.29% | 322.9만 |
|---|
| 2025.10.31 | ₩153,647 | ₩155,241 | ₩153,432 | ₩154,786 | +0.74% | 324.9만 |
|---|
| 2025.10.30 | ₩152,990 | ₩155,094 | ₩152,427 | ₩152,722 | -0.18% | 408.3만 |
|---|
| 2025.10.29 | ₩155,643 | ₩155,737 | ₩153,432 | ₩154,397 | -0.80% | 576만 |
|---|
| 2025.10.28 | ₩157,372 | ₩157,801 | ₩156,313 | ₩156,407 | -0.61% | 224.8만 |
|---|
| 2025.10.27 | ₩157,787 | ₩157,787 | ₩156,474 | ₩156,890 | -0.57% | 245.5만 |
|---|
| 2025.10.24 | ₩155,496 | ₩156,474 | ₩155,121 | ₩155,442 | -0.03% | 204.5만 |
|---|
| 2025.10.23 | ₩151,838 | ₩153,928 | ₩151,838 | ₩153,821 | +1.31% | 186.1만 |
|---|
| 2025.10.22 | ₩154,008 | ₩154,035 | ₩150,886 | ₩152,106 | -1.24% | 312.8만 |
|---|
| 2025.10.21 | ₩152,534 | ₩154,652 | ₩151,811 | ₩154,116 | +1.04% | 354.6만 |
|---|
| 2025.10.20 | ₩151,610 | ₩152,977 | ₩151,355 | ₩152,615 | +0.66% | 333.4만 |
|---|
| 2025.10.17 | ₩149,881 | ₩151,650 | ₩149,372 | ₩150,993 | +0.74% | 292.5만 |
|---|
| 2025.10.16 | ₩153,459 | ₩154,142 | ₩150,364 | ₩151,154 | -1.50% | 369.1만 |
|---|
| 2025.10.15 | ₩153,700 | ₩153,848 | ₩150,498 | ₩151,811 | -1.23% | 224.3만 |
|---|
| 2025.10.14 | ₩151,529 | ₩153,526 | ₩149,613 | ₩152,213 | +0.45% | 327.2만 |
|---|
| 2025.10.13 | ₩151,998 | ₩153,821 | ₩151,261 | ₩153,620 | +1.07% | 394.2만 |
|---|
| 2025.10.10 | ₩155,241 | ₩156,019 | ₩150,122 | ₩150,203 | -3.25% | 528.6만 |
|---|