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 | ₩148,602 | ₩151,123 | ₩147,998 | ₩151,123 | +1.70% | 579.2만 |
| 2026.10.08 | ₩147,140 | ₩148,655 | ₩145,973 | ₩146,992 | -0.10% | 892.5만 |
| 2026.10.07 | ₩148,306 | ₩148,789 | ₩146,563 | ₩147,327 | -0.66% | 458.1만 |
| 2026.10.06 | ₩148,548 | ₩150,681 | ₩148,400 | ₩149,098 | +0.37% | 514.4만 |
| 2026.10.05 | ₩146,737 | ₩148,119 | ₩145,919 | ₩147,166 | +0.29% | 546.8만 |
| 2026.10.02 | ₩146,938 | ₩147,716 | ₩144,926 | ₩145,436 | -1.02% | 626.3만 |
| 2026.10.01 | ₩145,061 | ₩145,745 | ₩143,062 | ₩145,168 | +0.07% | 1046.8만 |
| 2026.09.30 | ₩141,654 | ₩144,095 | ₩141,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,821 |
| +0.82% |
| 798.6만 |
| 2026.09.29 | ₩140,594 | ₩141,560 | ₩139,172 | ₩141,131 | +0.38% | 712.4만 |
|---|
| 2026.09.28 | ₩139,132 | ₩142,244 | ₩138,917 | ₩141,412 | +1.64% | 845.8만 |
|---|
| 2026.09.25 | ₩144,189 | ₩144,604 | ₩141,989 | ₩142,190 | -1.39% | 727.3만 |
|---|
| 2026.09.24 | ₩144,162 | ₩144,900 | ₩142,794 | ₩143,719 | -0.31% | 643.1만 |
|---|
| 2026.09.23 | ₩143,599 | ₩145,302 | ₩142,834 | ₩144,993 | +0.97% | 686.9만 |
|---|
| 2026.09.22 | ₩145,248 | ₩145,449 | ₩141,922 | ₩143,183 | -1.42% | 813.7만 |
|---|
| 2026.09.21 | ₩140,862 | ₩143,719 | ₩140,326 | ₩143,692 | +2.01% | 877.8만 |
|---|
| 2026.09.18 | ₩142,713 | ₩142,713 | ₩138,797 | ₩139,964 | -1.93% | 698.9만 |
|---|
| 2026.09.17 | ₩140,943 | ₩142,861 | ₩139,601 | ₩141,882 | +0.67% | 614만 |
|---|
| 2026.09.16 | ₩139,990 | ₩142,096 | ₩139,628 | ₩140,782 | +0.57% | 760.5만 |
|---|
| 2026.09.15 | ₩141,131 | ₩143,558 | ₩140,795 | ₩141,573 | +0.31% | 1134.7만 |
|---|
| 2026.09.14 | ₩138,917 | ₩143,572 | ₩138,139 | ₩143,035 | +2.96% | 1317.1만 |
|---|
| 2026.09.11 | ₩136,677 | ₩137,858 | ₩135,645 | ₩136,168 | -0.37% | 543.6만 |
|---|
| 2026.09.10 | ₩135,269 | ₩137,777 | ₩134,920 | ₩135,739 | +0.35% | 753.3만 |
|---|
| 2026.09.09 | ₩137,871 | ₩138,153 | ₩136,490 | ₩136,584 | -0.93% | 824.8만 |
|---|
| 2026.09.08 | ₩139,159 | ₩139,159 | ₩136,919 | ₩137,697 | -1.05% | 1289만 |
|---|
| 2026.09.04 | ₩142,043 | ₩142,472 | ₩139,977 | ₩140,259 | -1.26% | 1221만 |
|---|
| 2026.09.03 | ₩141,117 | ₩144,068 | ₩140,903 | ₩143,451 | +1.65% | 997.2만 |
|---|
| 2026.09.02 | ₩141,198 | ₩141,251 | ₩137,616 | ₩138,716 | -1.76% | 1227.1만 |
|---|
| 2026.09.01 | ₩144,993 | ₩145,838 | ₩141,989 | ₩142,418 | -1.78% | 1277.6만 |
|---|
| 2026.08.31 | ₩145,812 | ₩148,306 | ₩145,624 | ₩147,515 | +1.17% | 878.7만 |
|---|
| 2026.08.28 | ₩147,287 | ₩148,199 | ₩145,168 | ₩146,871 | -0.28% | 1555.8만 |
|---|
| 2026.08.27 | ₩141,761 | ₩148,092 | ₩141,439 | ₩147,971 | +4.38% | 2449.9만 |
|---|
| 2026.08.26 | ₩133,874 | ₩137,858 | ₩133,753 | ₩137,335 | +2.58% | 722.6만 |
|---|
| 2026.08.25 | ₩137,093 | ₩138,609 | ₩135,900 | ₩136,610 | -0.35% | 849.3만 |
|---|
| 2026.08.24 | ₩137,885 | ₩138,488 | ₩136,812 | ₩137,415 | -0.34% | 622.2만 |
|---|
| 2026.08.21 | ₩137,482 | ₩139,159 | ₩135,873 | ₩138,649 | +0.85% | 954만 |
|---|
| 2026.08.20 | ₩137,482 | ₩138,166 | ₩136,503 | ₩136,691 | -0.58% | 663.6만 |
|---|
| 2026.08.19 | ₩136,973 | ₩138,837 | ₩135,779 | ₩137,898 | +0.68% | 719.6만 |
|---|
| 2026.08.18 | ₩136,812 | ₩138,287 | ₩136,302 | ₩136,758 | -0.04% | 837.1만 |
|---|
| 2026.08.17 | ₩138,488 | ₩139,628 | ₩136,597 | ₩136,798 | -1.22% | 1317만 |
|---|
| 2026.08.14 | ₩142,807 | ₩143,183 | ₩139,588 | ₩139,601 | -2.24% | 919.8만 |
|---|
| 2026.08.13 | ₩139,132 | ₩142,955 | ₩138,609 | ₩142,552 | +2.46% | 2526.5만 |
|---|
| 2026.08.12 | ₩138,247 | ₩139,695 | ₩137,375 | ₩138,260 | +0.01% | 1604.1만 |
|---|
| 2026.08.11 | ₩140,031 | ₩140,661 | ₩138,381 | ₩139,387 | -0.46% | 826만 |
|---|
| 2026.08.10 | ₩137,093 | ₩141,479 | ₩137,013 | ₩140,849 | +2.74% | 912.1만 |
|---|
| 2026.08.07 | ₩136,356 | ₩138,166 | ₩135,859 | ₩137,737 | +1.01% | 817.5만 |
|---|
| 2026.08.06 | ₩130,923 | ₩133,619 | ₩130,923 | ₩133,351 | +1.85% | 1680.1만 |
|---|
| 2026.08.05 | ₩138,622 | ₩139,119 | ₩135,752 | ₩135,886 | -1.97% | 977.2만 |
|---|
| 2026.08.04 | ₩131,688 | ₩137,321 | ₩131,634 | ₩136,812 | +3.89% | 1230.7만 |
|---|
| 2026.08.03 | ₩129,770 | ₩131,245 | ₩128,952 | ₩130,668 | +0.69% | 1335.7만 |
|---|
| 2026.07.31 | ₩125,075 | ₩127,087 | ₩123,734 | ₩126,859 | +1.43% | 1100.6만 |
|---|
| 2026.07.30 | ₩124,016 | ₩125,384 | ₩123,010 | ₩125,156 | +0.92% | 1843.3만 |
|---|
| 2026.07.29 | ₩123,184 | ₩126,443 | ₩123,130 | ₩123,895 | +0.58% | 1372.6만 |
|---|
| 2026.07.28 | ₩122,017 | ₩124,378 | ₩120,220 | ₩123,104 | +0.89% | 2451.5만 |
|---|
| 2026.07.27 | ₩120,595 | ₩123,211 | ₩120,166 | ₩121,937 | +1.11% | 2617만 |
|---|
| 2026.07.24 | ₩118,422 | ₩118,986 | ₩117,068 | ₩118,007 | -0.35% | 1446.1만 |
|---|
| 2026.07.23 | ₩120,220 | ₩120,461 | ₩116,397 | ₩116,826 | -2.82% | 1372.4만 |
|---|
| 2026.07.22 | ₩123,157 | ₩123,197 | ₩119,013 | ₩119,402 | -3.05% | 1588.7만 |
|---|
| 2026.07.21 | ₩123,372 | ₩124,888 | ₩122,648 | ₩123,157 | -0.17% | 974.7만 |
|---|
| 2026.07.20 | ₩123,654 | ₩126,390 | ₩123,412 | ₩124,713 | +0.86% | 1182.2만 |
|---|
| 2026.07.17 | ₩123,050 | ₩125,773 | ₩123,010 | ₩124,472 | +1.16% | 1012.1만 |
|---|
| 2026.07.16 | ₩126,309 | ₩126,671 | ₩123,533 | ₩125,679 | -0.50% | 807.2만 |
|---|
| 2026.07.15 | ₩126,967 | ₩128,201 | ₩125,692 | ₩126,001 | -0.76% | 917.3만 |
|---|
| 2026.07.14 | ₩121,212 | ₩126,510 | ₩121,025 | ₩125,585 | +3.61% | 1720.3만 |
|---|
| 2026.07.13 | ₩124,136 | ₩125,491 | ₩122,715 | ₩124,338 | +0.16% | 679.5만 |
|---|
| 2026.07.10 | ₩127,382 | ₩127,718 | ₩123,586 | ₩123,949 | -2.70% | 1039.9만 |
|---|
| 2026.07.09 | ₩121,655 | ₩126,135 | ₩121,186 | ₩125,920 | +3.51% | 1360.6만 |
|---|
| 2026.07.08 | ₩124,592 | ₩125,008 | ₩122,326 | ₩124,043 | -0.44% | 1169.9만 |
|---|
| 2026.07.07 | ₩128,549 | ₩129,032 | ₩125,545 | ₩126,256 | -1.78% | 1071.1만 |
|---|
| 2026.07.06 | ₩123,895 | ₩127,905 | ₩123,627 | ₩127,141 | +2.62% | 1829.5만 |
|---|
| 2026.07.02 | ₩125,236 | ₩127,382 | ₩125,008 | ₩125,505 | +0.21% | 2489.3만 |
|---|
| 2026.07.01 | ₩123,935 | ₩126,940 | ₩123,197 | ₩125,196 | +1.02% | 2699만 |
|---|
| 2026.06.30 | ₩119,496 | ₩121,776 | ₩119,120 | ₩121,521 | +1.69% | 1784.3만 |
|---|
| 2026.06.29 | ₩120,501 | ₩122,326 | ₩119,898 | ₩120,569 | +0.06% | 1837.7만 |
|---|
| 2026.06.26 | ₩114,211 | ₩118,597 | ₩114,130 | ₩118,302 | +3.58% | 1983.3만 |
|---|
| 2026.06.25 | ₩115,016 | ₩115,445 | ₩113,057 | ₩113,688 | -1.15% | 1497만 |
|---|
| 2026.06.24 | ₩116,370 | ₩118,181 | ₩115,498 | ₩115,579 | -0.68% | 1922.9만 |
|---|
| 2026.06.23 | ₩117,336 | ₩118,436 | ₩116,907 | ₩117,121 | -0.18% | 1595.1만 |
|---|
| 2026.06.22 | ₩118,275 | ₩121,534 | ₩116,183 | ₩117,108 | -0.99% | 2333.2만 |
|---|
| 2026.06.18 | ₩120,126 | ₩120,126 | ₩117,095 | ₩119,496 | -0.52% | 2433.1만 |
|---|
| 2026.06.17 | ₩121,843 | ₩123,546 | ₩119,415 | ₩119,589 | -1.85% | 1957만 |
|---|
| 2026.06.16 | ₩123,774 | ₩124,713 | ₩121,883 | ₩122,554 | -0.99% | 1196.5만 |
|---|
| 2026.06.15 | ₩123,640 | ₩125,585 | ₩122,862 | ₩124,311 | +0.54% | 1341만 |
|---|
| 2026.06.12 | ₩121,561 | ₩122,326 | ₩119,321 | ₩121,655 | +0.08% | 1499.3만 |
|---|
| 2026.06.11 | ₩120,716 | ₩122,500 | ₩119,308 | ₩121,950 | +1.02% | 2057.2만 |
|---|
| 2026.06.10 | ₩122,352 | ₩125,867 | ₩122,151 | ₩122,835 | +0.39% | 1297.5만 |
|---|
| 2026.06.09 | ₩127,516 | ₩129,300 | ₩121,172 | ₩124,673 | -2.23% | 2550.4만 |
|---|
| 2026.06.08 | ₩128,817 | ₩129,595 | ₩127,490 | ₩128,294 | -0.41% | 1237.5만 |
|---|
| 2026.06.05 | ₩133,338 | ₩134,129 | ₩127,530 | ₩128,563 | -3.58% | 1951.4만 |
|---|
| 2026.06.04 | ₩134,196 | ₩135,819 | ₩132,868 | ₩134,209 | +0.01% | 1714.5만 |
|---|
| 2026.06.03 | ₩138,595 | ₩138,824 | ₩134,035 | ₩134,397 | -3.03% | 2494.6만 |
|---|
| 2026.06.02 | ₩140,259 | ₩141,868 | ₩138,099 | ₩140,473 | +0.15% | 2458.6만 |
|---|
| 2026.06.01 | ₩139,521 | ₩144,940 | ₩138,086 | ₩144,457 | +3.54% | 4010.4만 |
|---|
| 2026.05.29 | ₩129,958 | ₩136,396 | ₩129,475 | ₩136,356 | +4.92% | 3772.1만 |
|---|
| 2026.05.28 | ₩125,276 | ₩128,952 | ₩124,686 | ₩128,335 | +2.44% | 1744.3만 |
|---|
| 2026.05.27 | ₩124,163 | ₩126,524 | ₩123,761 | ₩124,807 | +0.52% | 1318만 |
|---|
| 2026.05.26 | ₩126,041 | ₩127,248 | ₩124,753 | ₩126,148 | +0.09% | 1869.6만 |
|---|
| 2026.05.22 | ₩125,008 | ₩127,315 | ₩124,914 | ₩126,095 | +0.87% | 1168.1만 |
|---|
| 2026.05.21 | ₩123,560 | ₩124,700 | ₩122,835 | ₩124,043 | +0.39% | 1279.6만 |
|---|
| 2026.05.20 | ₩121,964 | ₩125,169 | ₩120,770 | ₩125,169 | +2.63% | 1869만 |
|---|
| 2026.05.19 | ₩125,826 | ₩127,127 | ₩123,197 | ₩123,332 | -1.98% | 2633.4만 |
|---|
| 2026.05.18 | ₩122,138 | ₩125,129 | ₩121,695 | ₩124,566 | +1.99% | 3100.5만 |
|---|
| 2026.05.15 | ₩121,199 | ₩124,351 | ₩120,582 | ₩123,104 | +1.57% | 2861.2만 |
|---|
| 2026.05.14 | ₩118,972 | ₩122,165 | ₩117,577 | ₩121,575 | +2.19% | 1707만 |
|---|
| 2026.05.13 | ₩119,133 | ₩119,402 | ₩117,363 | ₩118,838 | -0.25% | 1705.9만 |
|---|
| 2026.05.12 | ₩121,655 | ₩121,883 | ₩119,053 | ₩119,965 | -1.39% | 2530.1만 |
|---|
| 2026.05.11 | ₩120,850 | ₩121,776 | ₩120,461 | ₩121,642 | +0.65% | 1344.3만 |
|---|
| 2026.05.08 | ₩120,488 | ₩122,259 | ₩118,409 | ₩122,259 | +1.47% | 1710.7만 |
|---|
| 2026.05.07 | ₩120,730 | ₩123,372 | ₩120,609 | ₩121,856 | +0.93% | 2990.3만 |
|---|
| 2026.05.06 | ₩118,396 | ₩118,597 | ₩115,794 | ₩117,792 | -0.51% | 2358.5만 |
|---|
| 2026.05.05 | ₩118,825 | ₩119,147 | ₩116,826 | ₩118,396 | -0.36% | 1834.9만 |
|---|
| 2026.05.04 | ₩117,001 | ₩119,858 | ₩116,719 | ₩118,624 | +1.39% | 1837.4만 |
|---|
| 2026.05.01 | ₩115,512 | ₩116,746 | ₩113,835 | ₩116,196 | +0.59% | 2331.4만 |
|---|
| 2026.04.30 | ₩112,534 | ₩112,816 | ₩110,227 | ₩112,548 | +0.01% | 2629.3만 |
|---|
| 2026.04.29 | ₩113,326 | ₩113,406 | ₩111,676 | ₩113,339 | +0.01% | 1118.3만 |
|---|
| 2026.04.28 | ₩114,332 | ₩115,378 | ₩113,419 | ₩114,010 | -0.28% | 1850.7만 |
|---|
| 2026.04.27 | ₩113,634 | ₩115,485 | ₩112,829 | ₩114,586 | +0.84% | 1713.2만 |
|---|
| 2026.04.24 | ₩113,151 | ₩114,546 | ₩111,890 | ₩114,278 | +1.00% | 2174.7만 |
|---|
| 2026.04.23 | ₩114,586 | ₩114,774 | ₩110,415 | ₩112,092 | -2.18% | 4915.4만 |
|---|
| 2026.04.22 | ₩117,859 | ₩119,428 | ₩117,336 | ₩119,026 | +0.99% | 2347.8만 |
|---|
| 2026.04.21 | ₩116,370 | ₩119,174 | ₩115,177 | ₩116,263 | -0.09% | 2996.3만 |
|---|
| 2026.04.20 | ₩114,050 | ₩115,820 | ₩113,339 | ₩115,753 | +1.49% | 1590.6만 |
|---|
| 2026.04.17 | ₩115,659 | ₩116,048 | ₩113,688 | ₩114,117 | -1.33% | 2871만 |
|---|
| 2026.04.16 | ₩114,184 | ₩114,452 | ₩111,676 | ₩113,151 | -0.90% | 3464.8만 |
|---|
| 2026.04.15 | ₩108,215 | ₩111,662 | ₩107,478 | ₩111,300 | +2.85% | 2922만 |
|---|
| 2026.04.14 | ₩107,464 | ₩108,966 | ₩105,801 | ₩106,606 | -0.80% | 2835.4만 |
|---|
| 2026.04.13 | ₩100,664 | ₩105,600 | ₩100,396 | ₩105,560 | +4.86% | 3774만 |
|---|
| 2026.04.10 | ₩102,609 | ₩102,609 | ₩99,162 | ₩100,154 | -2.39% | 4942.3만 |
|---|
| 2026.04.09 | ₩106,163 | ₩106,351 | ₩101,737 | ₩102,796 | -3.17% | 3864.9만 |
|---|
| 2026.04.08 | ₩111,515 | ₩112,253 | ₩106,337 | ₩106,968 | -4.08% | 2704.4만 |
|---|
| 2026.04.07 | ₩107,075 | ₩108,175 | ₩105,774 | ₩107,974 | +0.84% | 1065.3만 |
|---|
| 2026.04.06 | ₩107,867 | ₩108,551 | ₩106,981 | ₩107,920 | +0.05% | 684.1만 |
|---|
| 2026.04.02 | ₩105,881 | ₩108,256 | ₩104,513 | ₩107,759 | +1.77% | 1920.2만 |
|---|
| 2026.04.01 | ₩108,309 | ₩108,416 | ₩105,519 | ₩106,995 | -1.21% | 1906.2만 |
|---|
| 2026.03.31 | ₩105,264 | ₩107,639 | ₩104,486 | ₩107,370 | +2.00% | 2562.8만 |
|---|
| 2026.03.30 | ₩104,272 | ₩105,948 | ₩103,253 | ₩104,111 | -0.15% | 2352.3만 |
|---|
| 2026.03.27 | ₩105,211 | ₩105,519 | ₩102,756 | ₩103,132 | -1.98% | 1724.4만 |
|---|
| 2026.03.26 | ₩106,686 | ₩108,966 | ₩106,391 | ₩106,968 | +0.26% | 2072.3만 |
|---|
| 2026.03.25 | ₩110,093 | ₩110,723 | ₩107,223 | ₩107,840 | -2.05% | 2821.6만 |
|---|
| 2026.03.24 | ₩112,507 | ₩112,601 | ₩108,202 | ₩108,403 | -3.65% | 2614.8만 |
|---|
| 2026.03.23 | ₩112,467 | ₩114,439 | ₩112,065 | ₩113,259 | +0.70% | 1803.7만 |
|---|
| 2026.03.20 | ₩112,454 | ₩112,454 | ₩110,402 | ₩111,314 | -1.01% | 1857.8만 |
|---|
| 2026.03.19 | ₩112,521 | ₩114,546 | ₩112,145 | ₩113,285 | +0.68% | 2052.2만 |
|---|
| 2026.03.18 | ₩113,661 | ₩115,257 | ₩113,111 | ₩113,124 | -0.47% | 1163.4만 |
|---|
| 2026.03.17 | ₩113,996 | ₩116,813 | ₩113,822 | ₩114,721 | +0.64% | 1339.4만 |
|---|
| 2026.03.16 | ₩113,929 | ₩114,519 | ₩113,379 | ₩113,943 | +0.01% | 1369만 |
|---|
| 2026.03.13 | ₩113,943 | ₩115,177 | ₩112,159 | ₩112,923 | -0.89% | 1911.4만 |
|---|
| 2026.03.12 | ₩114,801 | ₩116,612 | ₩113,969 | ₩113,996 | -0.70% | 3245.8만 |
|---|
| 2026.03.11 | ₩116,115 | ₩117,658 | ₩113,728 | ₩115,002 | -0.96% | 2608.2만 |
|---|
| 2026.03.10 | ₩117,752 | ₩118,034 | ₩113,902 | ₩114,881 | -2.44% | 3567.4만 |
|---|
| 2026.03.09 | ₩116,759 | ₩118,208 | ₩115,807 | ₩117,645 | +0.76% | 3194.9만 |
|---|
| 2026.03.06 | ₩116,598 | ₩118,811 | ₩115,981 | ₩117,993 | +1.20% | 2934.7만 |
|---|
| 2026.03.05 | ₩114,881 | ₩118,503 | ₩114,801 | ₩117,524 | +2.30% | 4202.3만 |
|---|
| 2026.03.04 | ₩112,896 | ₩115,633 | ₩112,776 | ₩114,881 | +1.76% | 3206.3만 |
|---|
| 2026.03.03 | ₩108,765 | ₩113,567 | ₩108,497 | ₩112,829 | +3.74% | 4491.5만 |
|---|
| 2026.03.02 | ₩108,269 | ₩111,716 | ₩107,987 | ₩111,019 | +2.54% | 3333.5만 |
|---|
| 2026.02.27 | ₩107,706 | ₩109,489 | ₩107,303 | ₩109,409 | +1.58% | 2515.3만 |
|---|
| 2026.02.26 | ₩109,235 | ₩111,408 | ₩108,819 | ₩110,791 | +1.42% | 4411.8만 |
|---|
| 2026.02.25 | ₩105,506 | ₩108,470 | ₩104,969 | ₩108,443 | +2.78% | 3673.7만 |
|---|
| 2026.02.24 | ₩103,145 | ₩106,150 | ₩102,287 | ₩105,171 | +1.96% | 5058.5만 |
|---|
| 2026.02.23 | ₩106,619 | ₩106,619 | ₩102,515 | ₩103,199 | -3.21% | 4412.1만 |
|---|
| 2026.02.20 | ₩108,886 | ₩111,340 | ₩107,840 | ₩108,349 | -0.49% | 2196.7만 |
|---|
| 2026.02.19 | ₩109,758 | ₩110,294 | ₩108,631 | ₩109,691 | -0.06% | 1238.6만 |
|---|
| 2026.02.18 | ₩108,604 | ₩110,925 | ₩107,451 | ₩109,986 | +1.27% | 1996.3만 |
|---|
| 2026.02.17 | ₩110,133 | ₩110,643 | ₩107,182 | ₩108,591 | -1.40% | 2144.7만 |
|---|
| 2026.02.13 | ₩109,342 | ₩111,864 | ₩108,564 | ₩111,019 | +1.53% | 2710.1만 |
|---|
| 2026.02.12 | ₩111,206 | ₩111,555 | ₩106,914 | ₩108,591 | -2.35% | 3063.4만 |
|---|
| 2026.02.11 | ₩114,466 | ₩114,734 | ₩109,892 | ₩111,636 | -2.47% | 3472.6만 |
|---|
| 2026.02.10 | ₩114,962 | ₩116,800 | ₩114,385 | ₩114,560 | -0.35% | 2640.5만 |
|---|
| 2026.02.09 | ₩110,791 | ₩114,600 | ₩109,691 | ₩114,090 | +2.98% | 2901.1만 |
|---|
| 2026.02.06 | ₩109,409 | ₩110,697 | ₩107,585 | ₩110,603 | +1.09% | 3855.2만 |
|---|
| 2026.02.05 | ₩111,381 | ₩112,574 | ₩106,324 | ₩106,861 | -4.06% | 4495.9만 |
|---|
| 2026.02.04 | ₩112,735 | ₩113,715 | ₩109,355 | ₩112,454 | -0.25% | 4528만 |
|---|
| 2026.02.03 | ₩119,871 | ₩119,871 | ₩113,071 | ₩114,533 | -4.45% | 2663.6만 |
|---|
| 2026.02.02 | ₩122,245 | ₩122,540 | ₩119,764 | ₩120,072 | -1.78% | 966.1만 |
|---|
| 2026.01.30 | ₩123,318 | ₩123,600 | ₩120,354 | ₩121,132 | -1.77% | 1483.6만 |
|---|
| 2026.01.29 | ₩126,738 | ₩126,738 | ₩121,588 | ₩123,761 | -2.35% | 2332.3만 |
|---|
| 2026.01.28 | ₩131,581 | ₩132,721 | ₩130,025 | ₩130,186 | -1.06% | 907.4만 |
|---|
| 2026.01.27 | ₩132,895 | ₩133,163 | ₩130,668 | ₩131,125 | -1.33% | 968.4만 |
|---|
| 2026.01.26 | ₩131,446 | ₩133,244 | ₩131,205 | ₩132,533 | +0.83% | 847.9만 |
|---|
| 2026.01.23 | ₩129,958 | ₩132,198 | ₩129,810 | ₩131,057 | +0.85% | 974.6만 |
|---|
| 2026.01.22 | ₩129,327 | ₩130,051 | ₩128,509 | ₩130,025 | +0.54% | 721.5만 |
|---|
| 2026.01.21 | ₩128,885 | ₩129,300 | ₩126,390 | ₩127,959 | -0.72% | 951.4만 |
|---|
| 2026.01.20 | ₩129,166 | ₩130,467 | ₩128,496 | ₩128,670 | -0.38% | 1057.8만 |
|---|
| 2026.01.16 | ₩134,129 | ₩134,250 | ₩131,567 | ₩131,862 | -1.69% | 782.5만 |
|---|
| 2026.01.15 | ₩136,141 | ₩136,356 | ₩133,418 | ₩133,834 | -1.69% | 902.4만 |
|---|
| 2026.01.14 | ₩138,046 | ₩138,287 | ₩134,250 | ₩135,564 | -1.80% | 774.2만 |
|---|
| 2026.01.13 | ₩140,795 | ₩141,452 | ₩138,072 | ₩138,622 | -1.54% | 743.5만 |
|---|
| 2026.01.12 | ₩140,044 | ₩141,654 | ₩139,762 | ₩141,305 | +0.90% | 323.3만 |
|---|
| 2026.01.09 | ₩140,111 | ₩141,211 | ₩138,864 | ₩140,835 | +0.52% | 340.7만 |
|---|
| 2026.01.08 | ₩141,680 | ₩141,774 | ₩139,829 | ₩140,084 | -1.13% | 303.8만 |
|---|
| 2026.01.07 | ₩140,835 | ₩143,920 | ₩140,835 | ₩142,499 | +1.18% | 321.6만 |
|---|
| 2026.01.06 | ₩138,891 | ₩140,782 | ₩138,609 | ₩140,728 | +1.32% | 391만 |
|---|
| 2026.01.05 | ₩138,783 | ₩140,286 | ₩138,139 | ₩138,998 | +0.15% | 484.9만 |
|---|
| 2026.01.02 | ₩142,834 | ₩142,834 | ₩136,718 | ₩137,643 | -3.63% | 602만 |
|---|
| 2025.12.31 | ₩143,625 | ₩143,625 | ₩141,721 | ₩141,761 | -1.30% | 192.2만 |
|---|
| 2025.12.30 | ₩143,813 | ₩144,470 | ₩143,411 | ₩143,505 | -0.21% | 157.3만 |
|---|
| 2025.12.29 | ₩143,934 | ₩145,087 | ₩143,585 | ₩144,041 | +0.07% | 166.5만 |
|---|
| 2025.12.26 | ₩144,993 | ₩145,490 | ₩144,497 | ₩144,993 | 0.00% | 121.3만 |
|---|
| 2025.12.24 | ₩144,765 | ₩145,289 | ₩144,403 | ₩145,168 | +0.28% | 76.7만 |
|---|
| 2025.12.23 | ₩145,503 | ₩145,906 | ₩143,961 | ₩144,953 | -0.38% | 242.9만 |
|---|
| 2025.12.22 | ₩145,329 | ₩146,455 | ₩145,114 | ₩146,134 | +0.55% | 280.2만 |
|---|
| 2025.12.19 | ₩143,451 | ₩144,913 | ₩143,183 | ₩144,537 | +0.76% | 355.1만 |
|---|
| 2025.12.18 | ₩141,989 | ₩143,344 | ₩141,694 | ₩142,418 | +0.30% | 367.6만 |
|---|
| 2025.12.17 | ₩142,633 | ₩143,666 | ₩140,393 | ₩140,433 | -1.54% | 362.3만 |
|---|
| 2025.12.16 | ₩140,782 | ₩142,847 | ₩140,755 | ₩142,593 | +1.29% | 592.4만 |
|---|
| 2025.12.15 | ₩144,390 | ₩144,631 | ₩141,305 | ₩141,359 | -2.10% | 591.2만 |
|---|
| 2025.12.12 | ₩146,952 | ₩147,113 | ₩144,041 | ₩144,819 | -1.45% | 616.6만 |
|---|
| 2025.12.11 | ₩145,597 | ₩147,985 | ₩145,356 | ₩147,247 | +1.13% | 811.3만 |
|---|
| 2025.12.10 | ₩147,166 | ₩148,682 | ₩146,469 | ₩147,649 | +0.33% | 754.5만 |
|---|
| 2025.12.09 | ₩146,201 | ₩148,038 | ₩146,201 | ₩147,475 | +0.87% | 329.1만 |
|---|
| 2025.12.08 | ₩147,488 | ₩147,985 | ₩146,107 | ₩146,737 | -0.51% | 770만 |
|---|
| 2025.12.05 | ₩145,382 | ₩147,354 | ₩145,248 | ₩146,818 | +0.99% | 414.4만 |
|---|
| 2025.12.04 | ₩143,947 | ₩144,926 | ₩143,049 | ₩144,792 | +0.59% | 483.5만 |
|---|
| 2025.12.03 | ₩140,259 | ₩143,156 | ₩139,655 | ₩143,089 | +2.02% | 392.7만 |
|---|
| 2025.12.02 | ₩140,728 | ₩142,204 | ₩140,540 | ₩141,131 | +0.29% | 438.7만 |
|---|
| 2025.12.01 | ₩138,233 | ₩140,245 | ₩137,603 | ₩139,588 | +0.98% | 390.4만 |
|---|
| 2025.11.28 | ₩138,488 | ₩139,722 | ₩138,435 | ₩139,615 | +0.81% | 275.1만 |
|---|
| 2025.11.26 | ₩139,454 | ₩139,454 | ₩137,335 | ₩138,113 | -0.96% | 430.2만 |
|---|
| 2025.11.25 | ₩136,181 | ₩138,716 | ₩134,987 | ₩138,408 | +1.63% | 440만 |
|---|
| 2025.11.24 | ₩136,007 | ₩137,576 | ₩135,202 | ₩137,120 | +0.82% | 576.9만 |
|---|
| 2025.11.21 | ₩135,215 | ₩136,798 | ₩132,385 | ₩135,363 | +0.11% | 892.1만 |
|---|
| 2025.11.20 | ₩141,452 | ₩142,150 | ₩134,987 | ₩135,202 | -4.42% | 1051.3만 |
|---|
| 2025.11.19 | ₩139,803 | ₩141,104 | ₩138,475 | ₩139,347 | -0.33% | 460.4만 |
|---|
| 2025.11.18 | ₩140,259 | ₩141,439 | ₩138,783 | ₩140,044 | -0.15% | 783.8만 |
|---|
| 2025.11.17 | ₩143,303 | ₩144,095 | ₩140,446 | ₩141,493 | -1.26% | 425.7만 |
|---|
| 2025.11.14 | ₩141,050 | ₩145,624 | ₩140,500 | ₩144,108 | +2.17% | 643.8만 |
|---|
| 2025.11.13 | ₩146,348 | ₩146,523 | ₩142,874 | ₩143,303 | -2.08% | 643.4만 |
|---|
| 2025.11.12 | ₩149,554 | ₩149,594 | ₩146,536 | ₩147,341 | -1.48% | 518.5만 |
|---|
| 2025.11.11 | ₩148,923 | ₩149,527 | ₩147,931 | ₩148,923 | 0.00% | 664.7만 |
|---|
| 2025.11.10 | ₩148,481 | ₩150,144 | ₩148,038 | ₩149,929 | +0.98% | 682.5만 |
|---|
| 2025.11.07 | ₩144,886 | ₩146,925 | ₩143,357 | ₩146,844 | +1.35% | 753.8만 |
|---|
| 2025.11.06 | ₩149,554 | ₩149,675 | ₩145,530 | ₩146,616 | -1.96% | 733.8만 |
|---|
| 2025.11.05 | ₩150,117 | ₩150,439 | ₩148,990 | ₩149,889 | -0.15% | 620.8만 |
|---|
| 2025.11.04 | ₩152,102 | ₩152,827 | ₩149,701 | ₩150,224 | -1.23% | 363.1만 |
|---|
| 2025.11.03 | ₩155,643 | ₩156,019 | ₩152,853 | ₩155,187 | -0.29% | 322.9만 |
|---|
| 2025.10.31 | ₩153,792 | ₩155,388 | ₩153,578 | ₩154,932 | +0.74% | 324.9만 |
|---|
| 2025.10.30 | ₩153,135 | ₩155,241 | ₩152,572 | ₩152,867 | -0.18% | 408.3만 |
|---|
| 2025.10.29 | ₩155,791 | ₩155,885 | ₩153,578 | ₩154,543 | -0.80% | 576만 |
|---|
| 2025.10.28 | ₩157,521 | ₩157,950 | ₩156,461 | ₩156,555 | -0.61% | 224.8만 |
|---|
| 2025.10.27 | ₩157,937 | ₩157,937 | ₩156,622 | ₩157,038 | -0.57% | 245.5만 |
|---|
| 2025.10.24 | ₩155,643 | ₩156,622 | ₩155,268 | ₩155,590 | -0.03% | 204.5만 |
|---|
| 2025.10.23 | ₩151,982 | ₩154,074 | ₩151,982 | ₩153,967 | +1.31% | 186.1만 |
|---|
| 2025.10.22 | ₩154,154 | ₩154,181 | ₩151,029 | ₩152,250 | -1.24% | 312.8만 |
|---|
| 2025.10.21 | ₩152,679 | ₩154,798 | ₩151,955 | ₩154,262 | +1.04% | 354.6만 |
|---|
| 2025.10.20 | ₩151,754 | ₩153,122 | ₩151,499 | ₩152,760 | +0.66% | 333.4만 |
|---|
| 2025.10.17 | ₩150,023 | ₩151,794 | ₩149,514 | ₩151,137 | +0.74% | 292.5만 |
|---|
| 2025.10.16 | ₩153,605 | ₩154,289 | ₩150,506 | ₩151,298 | -1.50% | 369.1만 |
|---|
| 2025.10.15 | ₩153,846 | ₩153,994 | ₩150,640 | ₩151,955 | -1.23% | 224.3만 |
|---|
| 2025.10.14 | ₩151,673 | ₩153,672 | ₩149,755 | ₩152,357 | +0.45% | 327.2만 |
|---|
| 2025.10.13 | ₩152,143 | ₩153,967 | ₩151,405 | ₩153,765 | +1.07% | 394.2만 |
|---|
| 2025.10.10 | ₩155,388 | ₩156,166 | ₩150,265 | ₩150,345 | -3.25% | 528.6만 |
|---|