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 | ₩148,580 | ₩151,102 | ₩147,977 | ₩151,102 | +1.70% | 579.2만 |
| 2026.10.08 | ₩147,119 | ₩148,634 | ₩145,952 | ₩146,971 | -0.10% | 892.5만 |
| 2026.10.07 | ₩148,285 | ₩148,768 | ₩146,542 | ₩147,306 | -0.66% | 458.1만 |
| 2026.10.06 | ₩148,527 | ₩150,659 | ₩148,379 | ₩149,077 | +0.37% | 514.4만 |
| 2026.10.05 | ₩146,716 | ₩148,098 | ₩145,898 | ₩147,145 | +0.29% | 546.8만 |
| 2026.10.02 | ₩146,918 | ₩147,695 | ₩144,906 | ₩145,415 | -1.02% | 626.3만 |
| 2026.10.01 | ₩145,040 | ₩145,724 | ₩143,042 | ₩145,147 | +0.07% | 1046.8만 |
| 2026.09.30 | ₩141,634 | ₩144,074 | ₩141,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,800 |
| +0.82% |
| 798.6만 |
| 2026.09.29 | ₩140,574 | ₩141,540 | ₩139,153 | ₩141,111 | +0.38% | 712.4만 |
|---|
| 2026.09.28 | ₩139,112 | ₩142,224 | ₩138,898 | ₩141,392 | +1.64% | 845.8만 |
|---|
| 2026.09.25 | ₩144,168 | ₩144,584 | ₩141,969 | ₩142,170 | -1.39% | 727.3만 |
|---|
| 2026.09.24 | ₩144,141 | ₩144,879 | ₩142,774 | ₩143,699 | -0.31% | 643.1만 |
|---|
| 2026.09.23 | ₩143,578 | ₩145,281 | ₩142,814 | ₩144,973 | +0.97% | 686.9만 |
|---|
| 2026.09.22 | ₩145,228 | ₩145,429 | ₩141,902 | ₩143,162 | -1.42% | 813.7만 |
|---|
| 2026.09.21 | ₩140,842 | ₩143,699 | ₩140,306 | ₩143,672 | +2.01% | 877.8만 |
|---|
| 2026.09.18 | ₩142,693 | ₩142,693 | ₩138,777 | ₩139,944 | -1.93% | 698.9만 |
|---|
| 2026.09.17 | ₩140,923 | ₩142,841 | ₩139,582 | ₩141,862 | +0.67% | 614만 |
|---|
| 2026.09.16 | ₩139,971 | ₩142,076 | ₩139,609 | ₩140,762 | +0.57% | 760.5만 |
|---|
| 2026.09.15 | ₩141,111 | ₩143,538 | ₩140,775 | ₩141,553 | +0.31% | 1134.7만 |
|---|
| 2026.09.14 | ₩138,898 | ₩143,551 | ₩138,120 | ₩143,015 | +2.96% | 1317.1만 |
|---|
| 2026.09.11 | ₩136,658 | ₩137,838 | ₩135,625 | ₩136,148 | -0.37% | 543.6만 |
|---|
| 2026.09.10 | ₩135,250 | ₩137,758 | ₩134,901 | ₩135,719 | +0.35% | 753.3만 |
|---|
| 2026.09.09 | ₩137,852 | ₩138,133 | ₩136,470 | ₩136,564 | -0.93% | 824.8만 |
|---|
| 2026.09.08 | ₩139,139 | ₩139,139 | ₩136,899 | ₩137,677 | -1.05% | 1289만 |
|---|
| 2026.09.04 | ₩142,022 | ₩142,452 | ₩139,957 | ₩140,239 | -1.26% | 1221만 |
|---|
| 2026.09.03 | ₩141,097 | ₩144,048 | ₩140,883 | ₩143,431 | +1.65% | 997.2만 |
|---|
| 2026.09.02 | ₩141,178 | ₩141,231 | ₩137,597 | ₩138,697 | -1.76% | 1227.1만 |
|---|
| 2026.09.01 | ₩144,973 | ₩145,818 | ₩141,969 | ₩142,398 | -1.78% | 1277.6만 |
|---|
| 2026.08.31 | ₩145,791 | ₩148,285 | ₩145,603 | ₩147,494 | +1.17% | 878.7만 |
|---|
| 2026.08.28 | ₩147,266 | ₩148,178 | ₩145,147 | ₩146,850 | -0.28% | 1555.8만 |
|---|
| 2026.08.27 | ₩141,741 | ₩148,071 | ₩141,419 | ₩147,950 | +4.38% | 2449.9만 |
|---|
| 2026.08.26 | ₩133,855 | ₩137,838 | ₩133,734 | ₩137,315 | +2.58% | 722.6만 |
|---|
| 2026.08.25 | ₩137,074 | ₩138,589 | ₩135,880 | ₩136,591 | -0.35% | 849.3만 |
|---|
| 2026.08.24 | ₩137,865 | ₩138,469 | ₩136,792 | ₩137,396 | -0.34% | 622.2만 |
|---|
| 2026.08.21 | ₩137,463 | ₩139,139 | ₩135,853 | ₩138,630 | +0.85% | 954만 |
|---|
| 2026.08.20 | ₩137,463 | ₩138,147 | ₩136,484 | ₩136,672 | -0.58% | 663.6만 |
|---|
| 2026.08.19 | ₩136,953 | ₩138,817 | ₩135,760 | ₩137,878 | +0.68% | 719.6만 |
|---|
| 2026.08.18 | ₩136,792 | ₩138,267 | ₩136,283 | ₩136,739 | -0.04% | 837.1만 |
|---|
| 2026.08.17 | ₩138,469 | ₩139,609 | ₩136,578 | ₩136,779 | -1.22% | 1317만 |
|---|
| 2026.08.14 | ₩142,787 | ₩143,162 | ₩139,568 | ₩139,582 | -2.24% | 919.8만 |
|---|
| 2026.08.13 | ₩139,112 | ₩142,934 | ₩138,589 | ₩142,532 | +2.46% | 2526.5만 |
|---|
| 2026.08.12 | ₩138,227 | ₩139,676 | ₩137,355 | ₩138,241 | +0.01% | 1604.1만 |
|---|
| 2026.08.11 | ₩140,011 | ₩140,641 | ₩138,361 | ₩139,367 | -0.46% | 826만 |
|---|
| 2026.08.10 | ₩137,074 | ₩141,459 | ₩136,993 | ₩140,829 | +2.74% | 912.1만 |
|---|
| 2026.08.07 | ₩136,336 | ₩138,147 | ₩135,840 | ₩137,718 | +1.01% | 817.5만 |
|---|
| 2026.08.06 | ₩130,905 | ₩133,600 | ₩130,905 | ₩133,332 | +1.85% | 1680.1만 |
|---|
| 2026.08.05 | ₩138,603 | ₩139,099 | ₩135,733 | ₩135,867 | -1.97% | 977.2만 |
|---|
| 2026.08.04 | ₩131,669 | ₩137,302 | ₩131,616 | ₩136,792 | +3.89% | 1230.7만 |
|---|
| 2026.08.03 | ₩129,751 | ₩131,227 | ₩128,933 | ₩130,650 | +0.69% | 1335.7만 |
|---|
| 2026.07.31 | ₩125,058 | ₩127,069 | ₩123,716 | ₩126,841 | +1.43% | 1100.6만 |
|---|
| 2026.07.30 | ₩123,998 | ₩125,366 | ₩122,992 | ₩125,138 | +0.92% | 1843.3만 |
|---|
| 2026.07.29 | ₩123,167 | ₩126,425 | ₩123,113 | ₩123,877 | +0.58% | 1372.6만 |
|---|
| 2026.07.28 | ₩122,000 | ₩124,360 | ₩120,203 | ₩123,086 | +0.89% | 2451.5만 |
|---|
| 2026.07.27 | ₩120,578 | ₩123,193 | ₩120,149 | ₩121,919 | +1.11% | 2617만 |
|---|
| 2026.07.24 | ₩118,406 | ₩118,969 | ₩117,051 | ₩117,990 | -0.35% | 1446.1만 |
|---|
| 2026.07.23 | ₩120,203 | ₩120,444 | ₩116,381 | ₩116,810 | -2.82% | 1372.4만 |
|---|
| 2026.07.22 | ₩123,140 | ₩123,180 | ₩118,996 | ₩119,385 | -3.05% | 1588.7만 |
|---|
| 2026.07.21 | ₩123,354 | ₩124,870 | ₩122,630 | ₩123,140 | -0.17% | 974.7만 |
|---|
| 2026.07.20 | ₩123,636 | ₩126,372 | ₩123,395 | ₩124,695 | +0.86% | 1182.2만 |
|---|
| 2026.07.17 | ₩123,033 | ₩125,755 | ₩122,992 | ₩124,454 | +1.16% | 1012.1만 |
|---|
| 2026.07.16 | ₩126,291 | ₩126,653 | ₩123,515 | ₩125,661 | -0.50% | 807.2만 |
|---|
| 2026.07.15 | ₩126,949 | ₩128,182 | ₩125,674 | ₩125,983 | -0.76% | 917.3만 |
|---|
| 2026.07.14 | ₩121,195 | ₩126,493 | ₩121,007 | ₩125,567 | +3.61% | 1720.3만 |
|---|
| 2026.07.13 | ₩124,119 | ₩125,473 | ₩122,697 | ₩124,320 | +0.16% | 679.5만 |
|---|
| 2026.07.10 | ₩127,364 | ₩127,700 | ₩123,569 | ₩123,931 | -2.70% | 1039.9만 |
|---|
| 2026.07.09 | ₩121,638 | ₩126,117 | ₩121,168 | ₩125,902 | +3.51% | 1360.6만 |
|---|
| 2026.07.08 | ₩124,575 | ₩124,991 | ₩122,308 | ₩124,025 | -0.44% | 1169.9만 |
|---|
| 2026.07.07 | ₩128,531 | ₩129,014 | ₩125,527 | ₩126,238 | -1.78% | 1071.1만 |
|---|
| 2026.07.06 | ₩123,877 | ₩127,887 | ₩123,609 | ₩127,123 | +2.62% | 1829.5만 |
|---|
| 2026.07.02 | ₩125,219 | ₩127,364 | ₩124,991 | ₩125,487 | +0.21% | 2489.3만 |
|---|
| 2026.07.01 | ₩123,918 | ₩126,922 | ₩123,180 | ₩125,178 | +1.02% | 2699만 |
|---|
| 2026.06.30 | ₩119,479 | ₩121,758 | ₩119,103 | ₩121,504 | +1.69% | 1784.3만 |
|---|
| 2026.06.29 | ₩120,484 | ₩122,308 | ₩119,881 | ₩120,551 | +0.06% | 1837.7만 |
|---|
| 2026.06.26 | ₩114,195 | ₩118,580 | ₩114,114 | ₩118,285 | +3.58% | 1983.3만 |
|---|
| 2026.06.25 | ₩114,999 | ₩115,428 | ₩113,041 | ₩113,672 | -1.15% | 1497만 |
|---|
| 2026.06.24 | ₩116,354 | ₩118,164 | ₩115,482 | ₩115,563 | -0.68% | 1922.9만 |
|---|
| 2026.06.23 | ₩117,319 | ₩118,419 | ₩116,890 | ₩117,105 | -0.18% | 1595.1만 |
|---|
| 2026.06.22 | ₩118,258 | ₩121,517 | ₩116,166 | ₩117,091 | -0.99% | 2333.2만 |
|---|
| 2026.06.18 | ₩120,109 | ₩120,109 | ₩117,078 | ₩119,479 | -0.52% | 2433.1만 |
|---|
| 2026.06.17 | ₩121,826 | ₩123,529 | ₩119,398 | ₩119,572 | -1.85% | 1957만 |
|---|
| 2026.06.16 | ₩123,757 | ₩124,695 | ₩121,866 | ₩122,536 | -0.99% | 1196.5만 |
|---|
| 2026.06.15 | ₩123,623 | ₩125,567 | ₩122,845 | ₩124,293 | +0.54% | 1341만 |
|---|
| 2026.06.12 | ₩121,544 | ₩122,308 | ₩119,304 | ₩121,638 | +0.08% | 1499.3만 |
|---|
| 2026.06.11 | ₩120,699 | ₩122,483 | ₩119,291 | ₩121,933 | +1.02% | 2057.2만 |
|---|
| 2026.06.10 | ₩122,335 | ₩125,849 | ₩122,134 | ₩122,818 | +0.39% | 1297.5만 |
|---|
| 2026.06.09 | ₩127,498 | ₩129,282 | ₩121,155 | ₩124,655 | -2.23% | 2550.4만 |
|---|
| 2026.06.08 | ₩128,799 | ₩129,577 | ₩127,472 | ₩128,276 | -0.41% | 1237.5만 |
|---|
| 2026.06.05 | ₩133,319 | ₩134,110 | ₩127,512 | ₩128,544 | -3.58% | 1951.4만 |
|---|
| 2026.06.04 | ₩134,177 | ₩135,800 | ₩132,849 | ₩134,190 | +0.01% | 1714.5만 |
|---|
| 2026.06.03 | ₩138,576 | ₩138,804 | ₩134,016 | ₩134,378 | -3.03% | 2494.6만 |
|---|
| 2026.06.02 | ₩140,239 | ₩141,848 | ₩138,080 | ₩140,453 | +0.15% | 2458.6만 |
|---|
| 2026.06.01 | ₩139,501 | ₩144,919 | ₩138,066 | ₩144,436 | +3.54% | 4010.4만 |
|---|
| 2026.05.29 | ₩129,939 | ₩136,376 | ₩129,456 | ₩136,336 | +4.92% | 3772.1만 |
|---|
| 2026.05.28 | ₩125,259 | ₩128,933 | ₩124,669 | ₩128,316 | +2.44% | 1744.3만 |
|---|
| 2026.05.27 | ₩124,146 | ₩126,506 | ₩123,743 | ₩124,789 | +0.52% | 1318만 |
|---|
| 2026.05.26 | ₩126,023 | ₩127,230 | ₩124,736 | ₩126,130 | +0.09% | 1869.6만 |
|---|
| 2026.05.22 | ₩124,991 | ₩127,297 | ₩124,897 | ₩126,077 | +0.87% | 1168.1만 |
|---|
| 2026.05.21 | ₩123,542 | ₩124,682 | ₩122,818 | ₩124,025 | +0.39% | 1279.6만 |
|---|
| 2026.05.20 | ₩121,946 | ₩125,151 | ₩120,753 | ₩125,151 | +2.63% | 1869만 |
|---|
| 2026.05.19 | ₩125,809 | ₩127,109 | ₩123,180 | ₩123,314 | -1.98% | 2633.4만 |
|---|
| 2026.05.18 | ₩122,121 | ₩125,111 | ₩121,678 | ₩124,548 | +1.99% | 3100.5만 |
|---|
| 2026.05.15 | ₩121,182 | ₩124,333 | ₩120,565 | ₩123,086 | +1.57% | 2861.2만 |
|---|
| 2026.05.14 | ₩118,956 | ₩122,147 | ₩117,561 | ₩121,557 | +2.19% | 1707만 |
|---|
| 2026.05.13 | ₩119,117 | ₩119,385 | ₩117,346 | ₩118,821 | -0.25% | 1705.9만 |
|---|
| 2026.05.12 | ₩121,638 | ₩121,866 | ₩119,036 | ₩119,948 | -1.39% | 2530.1만 |
|---|
| 2026.05.11 | ₩120,833 | ₩121,758 | ₩120,444 | ₩121,624 | +0.65% | 1344.3만 |
|---|
| 2026.05.08 | ₩120,471 | ₩122,241 | ₩118,392 | ₩122,241 | +1.47% | 1710.7만 |
|---|
| 2026.05.07 | ₩120,712 | ₩123,354 | ₩120,592 | ₩121,839 | +0.93% | 2990.3만 |
|---|
| 2026.05.06 | ₩118,379 | ₩118,580 | ₩115,777 | ₩117,775 | -0.51% | 2358.5만 |
|---|
| 2026.05.05 | ₩118,808 | ₩119,130 | ₩116,810 | ₩118,379 | -0.36% | 1834.9만 |
|---|
| 2026.05.04 | ₩116,984 | ₩119,841 | ₩116,703 | ₩118,607 | +1.39% | 1837.4만 |
|---|
| 2026.05.01 | ₩115,496 | ₩116,729 | ₩113,819 | ₩116,179 | +0.59% | 2331.4만 |
|---|
| 2026.04.30 | ₩112,518 | ₩112,800 | ₩110,212 | ₩112,532 | +0.01% | 2629.3만 |
|---|
| 2026.04.29 | ₩113,310 | ₩113,390 | ₩111,660 | ₩113,323 | +0.01% | 1118.3만 |
|---|
| 2026.04.28 | ₩114,315 | ₩115,361 | ₩113,403 | ₩113,993 | -0.28% | 1850.7만 |
|---|
| 2026.04.27 | ₩113,618 | ₩115,469 | ₩112,813 | ₩114,570 | +0.84% | 1713.2만 |
|---|
| 2026.04.24 | ₩113,135 | ₩114,530 | ₩111,875 | ₩114,262 | +1.00% | 2174.7만 |
|---|
| 2026.04.23 | ₩114,570 | ₩114,758 | ₩110,399 | ₩112,076 | -2.18% | 4915.4만 |
|---|
| 2026.04.22 | ₩117,842 | ₩119,412 | ₩117,319 | ₩119,009 | +0.99% | 2347.8만 |
|---|
| 2026.04.21 | ₩116,354 | ₩119,157 | ₩115,160 | ₩116,247 | -0.09% | 2996.3만 |
|---|
| 2026.04.20 | ₩114,034 | ₩115,804 | ₩113,323 | ₩115,737 | +1.49% | 1590.6만 |
|---|
| 2026.04.17 | ₩115,643 | ₩116,032 | ₩113,672 | ₩114,101 | -1.33% | 2871만 |
|---|
| 2026.04.16 | ₩114,168 | ₩114,436 | ₩111,660 | ₩113,135 | -0.90% | 3464.8만 |
|---|
| 2026.04.15 | ₩108,200 | ₩111,647 | ₩107,462 | ₩111,284 | +2.85% | 2922만 |
|---|
| 2026.04.14 | ₩107,449 | ₩108,951 | ₩105,786 | ₩106,591 | -0.80% | 2835.4만 |
|---|
| 2026.04.13 | ₩100,650 | ₩105,585 | ₩100,381 | ₩105,545 | +4.86% | 3774만 |
|---|
| 2026.04.10 | ₩102,594 | ₩102,594 | ₩99,148 | ₩100,140 | -2.39% | 4942.3만 |
|---|
| 2026.04.09 | ₩106,148 | ₩106,336 | ₩101,722 | ₩102,782 | -3.17% | 3864.9만 |
|---|
| 2026.04.08 | ₩111,499 | ₩112,237 | ₩106,322 | ₩106,953 | -4.08% | 2704.4만 |
|---|
| 2026.04.07 | ₩107,060 | ₩108,160 | ₩105,759 | ₩107,959 | +0.84% | 1065.3만 |
|---|
| 2026.04.06 | ₩107,851 | ₩108,535 | ₩106,966 | ₩107,905 | +0.05% | 684.1만 |
|---|
| 2026.04.02 | ₩105,866 | ₩108,240 | ₩104,499 | ₩107,744 | +1.77% | 1920.2만 |
|---|
| 2026.04.01 | ₩108,294 | ₩108,401 | ₩105,504 | ₩106,980 | -1.21% | 1906.2만 |
|---|
| 2026.03.31 | ₩105,250 | ₩107,623 | ₩104,472 | ₩107,355 | +2.00% | 2562.8만 |
|---|
| 2026.03.30 | ₩104,257 | ₩105,933 | ₩103,238 | ₩104,096 | -0.15% | 2352.3만 |
|---|
| 2026.03.27 | ₩105,196 | ₩105,504 | ₩102,742 | ₩103,117 | -1.98% | 1724.4만 |
|---|
| 2026.03.26 | ₩106,671 | ₩108,951 | ₩106,376 | ₩106,953 | +0.26% | 2072.3만 |
|---|
| 2026.03.25 | ₩110,077 | ₩110,708 | ₩107,208 | ₩107,824 | -2.05% | 2821.6만 |
|---|
| 2026.03.24 | ₩112,491 | ₩112,585 | ₩108,187 | ₩108,388 | -3.65% | 2614.8만 |
|---|
| 2026.03.23 | ₩112,451 | ₩114,423 | ₩112,049 | ₩113,242 | +0.70% | 1803.7만 |
|---|
| 2026.03.20 | ₩112,438 | ₩112,438 | ₩110,386 | ₩111,298 | -1.01% | 1857.8만 |
|---|
| 2026.03.19 | ₩112,505 | ₩114,530 | ₩112,129 | ₩113,269 | +0.68% | 2052.2만 |
|---|
| 2026.03.18 | ₩113,645 | ₩115,241 | ₩113,095 | ₩113,108 | -0.47% | 1163.4만 |
|---|
| 2026.03.17 | ₩113,980 | ₩116,796 | ₩113,806 | ₩114,704 | +0.64% | 1339.4만 |
|---|
| 2026.03.16 | ₩113,913 | ₩114,503 | ₩113,363 | ₩113,926 | +0.01% | 1369만 |
|---|
| 2026.03.13 | ₩113,926 | ₩115,160 | ₩112,143 | ₩112,907 | -0.89% | 1911.4만 |
|---|
| 2026.03.12 | ₩114,785 | ₩116,595 | ₩113,953 | ₩113,980 | -0.70% | 3245.8만 |
|---|
| 2026.03.11 | ₩116,099 | ₩117,641 | ₩113,712 | ₩114,986 | -0.96% | 2608.2만 |
|---|
| 2026.03.10 | ₩117,735 | ₩118,017 | ₩113,886 | ₩114,865 | -2.44% | 3567.4만 |
|---|
| 2026.03.09 | ₩116,743 | ₩118,191 | ₩115,791 | ₩117,628 | +0.76% | 3194.9만 |
|---|
| 2026.03.06 | ₩116,582 | ₩118,795 | ₩115,965 | ₩117,977 | +1.20% | 2934.7만 |
|---|
| 2026.03.05 | ₩114,865 | ₩118,486 | ₩114,785 | ₩117,507 | +2.30% | 4202.3만 |
|---|
| 2026.03.04 | ₩112,880 | ₩115,616 | ₩112,760 | ₩114,865 | +1.76% | 3206.3만 |
|---|
| 2026.03.03 | ₩108,750 | ₩113,551 | ₩108,482 | ₩112,813 | +3.74% | 4491.5만 |
|---|
| 2026.03.02 | ₩108,254 | ₩111,700 | ₩107,972 | ₩111,003 | +2.54% | 3333.5만 |
|---|
| 2026.02.27 | ₩107,690 | ₩109,474 | ₩107,288 | ₩109,394 | +1.58% | 2515.3만 |
|---|
| 2026.02.26 | ₩109,219 | ₩111,392 | ₩108,803 | ₩110,775 | +1.42% | 4411.8만 |
|---|
| 2026.02.25 | ₩105,491 | ₩108,455 | ₩104,954 | ₩108,428 | +2.78% | 3673.7만 |
|---|
| 2026.02.24 | ₩103,131 | ₩106,135 | ₩102,272 | ₩105,156 | +1.96% | 5058.5만 |
|---|
| 2026.02.23 | ₩106,604 | ₩106,604 | ₩102,500 | ₩103,184 | -3.21% | 4412.1만 |
|---|
| 2026.02.20 | ₩108,870 | ₩111,325 | ₩107,824 | ₩108,334 | -0.49% | 2196.7만 |
|---|
| 2026.02.19 | ₩109,742 | ₩110,279 | ₩108,616 | ₩109,675 | -0.06% | 1238.6만 |
|---|
| 2026.02.18 | ₩108,589 | ₩110,909 | ₩107,436 | ₩109,970 | +1.27% | 1996.3만 |
|---|
| 2026.02.17 | ₩110,118 | ₩110,627 | ₩107,167 | ₩108,575 | -1.40% | 2144.7만 |
|---|
| 2026.02.13 | ₩109,326 | ₩111,848 | ₩108,549 | ₩111,003 | +1.53% | 2710.1만 |
|---|
| 2026.02.12 | ₩111,191 | ₩111,539 | ₩106,899 | ₩108,575 | -2.35% | 3063.4만 |
|---|
| 2026.02.11 | ₩114,449 | ₩114,718 | ₩109,876 | ₩111,620 | -2.47% | 3472.6만 |
|---|
| 2026.02.10 | ₩114,946 | ₩116,783 | ₩114,369 | ₩114,543 | -0.35% | 2640.5만 |
|---|
| 2026.02.09 | ₩110,775 | ₩114,584 | ₩109,675 | ₩114,074 | +2.98% | 2901.1만 |
|---|
| 2026.02.06 | ₩109,394 | ₩110,681 | ₩107,570 | ₩110,587 | +1.09% | 3855.2만 |
|---|
| 2026.02.05 | ₩111,365 | ₩112,559 | ₩106,309 | ₩106,845 | -4.06% | 4495.9만 |
|---|
| 2026.02.04 | ₩112,719 | ₩113,698 | ₩109,340 | ₩112,438 | -0.25% | 4528만 |
|---|
| 2026.02.03 | ₩119,854 | ₩119,854 | ₩113,055 | ₩114,517 | -4.45% | 2663.6만 |
|---|
| 2026.02.02 | ₩122,228 | ₩122,523 | ₩119,747 | ₩120,055 | -1.78% | 966.1만 |
|---|
| 2026.01.30 | ₩123,301 | ₩123,582 | ₩120,337 | ₩121,115 | -1.77% | 1483.6만 |
|---|
| 2026.01.29 | ₩126,721 | ₩126,721 | ₩121,571 | ₩123,743 | -2.35% | 2332.3만 |
|---|
| 2026.01.28 | ₩131,562 | ₩132,702 | ₩130,006 | ₩130,167 | -1.06% | 907.4만 |
|---|
| 2026.01.27 | ₩132,876 | ₩133,144 | ₩130,650 | ₩131,106 | -1.33% | 968.4만 |
|---|
| 2026.01.26 | ₩131,428 | ₩133,225 | ₩131,186 | ₩132,514 | +0.83% | 847.9만 |
|---|
| 2026.01.23 | ₩129,939 | ₩132,179 | ₩129,792 | ₩131,039 | +0.85% | 974.6만 |
|---|
| 2026.01.22 | ₩129,309 | ₩130,033 | ₩128,491 | ₩130,006 | +0.54% | 721.5만 |
|---|
| 2026.01.21 | ₩128,866 | ₩129,282 | ₩126,372 | ₩127,941 | -0.72% | 951.4만 |
|---|
| 2026.01.20 | ₩129,148 | ₩130,449 | ₩128,477 | ₩128,652 | -0.38% | 1057.8만 |
|---|
| 2026.01.16 | ₩134,110 | ₩134,231 | ₩131,548 | ₩131,844 | -1.69% | 782.5만 |
|---|
| 2026.01.15 | ₩136,122 | ₩136,336 | ₩133,399 | ₩133,815 | -1.69% | 902.4만 |
|---|
| 2026.01.14 | ₩138,026 | ₩138,267 | ₩134,231 | ₩135,545 | -1.80% | 774.2만 |
|---|
| 2026.01.13 | ₩140,775 | ₩141,432 | ₩138,053 | ₩138,603 | -1.54% | 743.5만 |
|---|
| 2026.01.12 | ₩140,024 | ₩141,634 | ₩139,743 | ₩141,285 | +0.90% | 323.3만 |
|---|
| 2026.01.09 | ₩140,091 | ₩141,191 | ₩138,844 | ₩140,816 | +0.52% | 340.7만 |
|---|
| 2026.01.08 | ₩141,660 | ₩141,754 | ₩139,810 | ₩140,064 | -1.13% | 303.8만 |
|---|
| 2026.01.07 | ₩140,816 | ₩143,900 | ₩140,816 | ₩142,478 | +1.18% | 321.6만 |
|---|
| 2026.01.06 | ₩138,871 | ₩140,762 | ₩138,589 | ₩140,708 | +1.32% | 391만 |
|---|
| 2026.01.05 | ₩138,764 | ₩140,266 | ₩138,120 | ₩138,978 | +0.15% | 484.9만 |
|---|
| 2026.01.02 | ₩142,814 | ₩142,814 | ₩136,698 | ₩137,624 | -3.63% | 602만 |
|---|
| 2025.12.31 | ₩143,605 | ₩143,605 | ₩141,701 | ₩141,741 | -1.30% | 192.2만 |
|---|
| 2025.12.30 | ₩143,793 | ₩144,450 | ₩143,390 | ₩143,484 | -0.21% | 157.3만 |
|---|
| 2025.12.29 | ₩143,913 | ₩145,067 | ₩143,565 | ₩144,021 | +0.07% | 166.5만 |
|---|
| 2025.12.26 | ₩144,973 | ₩145,469 | ₩144,477 | ₩144,973 | 0.00% | 121.3만 |
|---|
| 2025.12.24 | ₩144,745 | ₩145,268 | ₩144,383 | ₩145,147 | +0.28% | 76.7만 |
|---|
| 2025.12.23 | ₩145,483 | ₩145,885 | ₩143,940 | ₩144,933 | -0.38% | 242.9만 |
|---|
| 2025.12.22 | ₩145,308 | ₩146,435 | ₩145,094 | ₩146,113 | +0.55% | 280.2만 |
|---|
| 2025.12.19 | ₩143,431 | ₩144,892 | ₩143,162 | ₩144,517 | +0.76% | 355.1만 |
|---|
| 2025.12.18 | ₩141,969 | ₩143,323 | ₩141,674 | ₩142,398 | +0.30% | 367.6만 |
|---|
| 2025.12.17 | ₩142,613 | ₩143,645 | ₩140,373 | ₩140,413 | -1.54% | 362.3만 |
|---|
| 2025.12.16 | ₩140,762 | ₩142,827 | ₩140,735 | ₩142,572 | +1.29% | 592.4만 |
|---|
| 2025.12.15 | ₩144,369 | ₩144,611 | ₩141,285 | ₩141,339 | -2.10% | 591.2만 |
|---|
| 2025.12.12 | ₩146,931 | ₩147,092 | ₩144,021 | ₩144,799 | -1.45% | 616.6만 |
|---|
| 2025.12.11 | ₩145,576 | ₩147,964 | ₩145,335 | ₩147,226 | +1.13% | 811.3만 |
|---|
| 2025.12.10 | ₩147,145 | ₩148,661 | ₩146,448 | ₩147,628 | +0.33% | 754.5만 |
|---|
| 2025.12.09 | ₩146,180 | ₩148,017 | ₩146,180 | ₩147,454 | +0.87% | 329.1만 |
|---|
| 2025.12.08 | ₩147,467 | ₩147,964 | ₩146,086 | ₩146,716 | -0.51% | 770만 |
|---|
| 2025.12.05 | ₩145,362 | ₩147,333 | ₩145,228 | ₩146,797 | +0.99% | 414.4만 |
|---|
| 2025.12.04 | ₩143,927 | ₩144,906 | ₩143,028 | ₩144,772 | +0.59% | 483.5만 |
|---|
| 2025.12.03 | ₩140,239 | ₩143,136 | ₩139,635 | ₩143,069 | +2.02% | 392.7만 |
|---|
| 2025.12.02 | ₩140,708 | ₩142,183 | ₩140,520 | ₩141,111 | +0.29% | 438.7만 |
|---|
| 2025.12.01 | ₩138,214 | ₩140,225 | ₩137,583 | ₩139,568 | +0.98% | 390.4만 |
|---|
| 2025.11.28 | ₩138,469 | ₩139,702 | ₩138,415 | ₩139,595 | +0.81% | 275.1만 |
|---|
| 2025.11.26 | ₩139,434 | ₩139,434 | ₩137,315 | ₩138,093 | -0.96% | 430.2만 |
|---|
| 2025.11.25 | ₩136,162 | ₩138,697 | ₩134,968 | ₩138,388 | +1.63% | 440만 |
|---|
| 2025.11.24 | ₩135,988 | ₩137,557 | ₩135,183 | ₩137,101 | +0.82% | 576.9만 |
|---|
| 2025.11.21 | ₩135,196 | ₩136,779 | ₩132,367 | ₩135,344 | +0.11% | 892.1만 |
|---|
| 2025.11.20 | ₩141,432 | ₩142,130 | ₩134,968 | ₩135,183 | -4.42% | 1051.3만 |
|---|
| 2025.11.19 | ₩139,783 | ₩141,084 | ₩138,455 | ₩139,327 | -0.33% | 460.4만 |
|---|
| 2025.11.18 | ₩140,239 | ₩141,419 | ₩138,764 | ₩140,024 | -0.15% | 783.8만 |
|---|
| 2025.11.17 | ₩143,283 | ₩144,074 | ₩140,427 | ₩141,473 | -1.26% | 425.7만 |
|---|
| 2025.11.14 | ₩141,030 | ₩145,603 | ₩140,480 | ₩144,088 | +2.17% | 643.8만 |
|---|
| 2025.11.13 | ₩146,327 | ₩146,502 | ₩142,854 | ₩143,283 | -2.08% | 643.4만 |
|---|
| 2025.11.12 | ₩149,533 | ₩149,573 | ₩146,515 | ₩147,320 | -1.48% | 518.5만 |
|---|
| 2025.11.11 | ₩148,902 | ₩149,506 | ₩147,910 | ₩148,902 | 0.00% | 664.7만 |
|---|
| 2025.11.10 | ₩148,460 | ₩150,123 | ₩148,017 | ₩149,908 | +0.98% | 682.5만 |
|---|
| 2025.11.07 | ₩144,866 | ₩146,904 | ₩143,337 | ₩146,824 | +1.35% | 753.8만 |
|---|
| 2025.11.06 | ₩149,533 | ₩149,653 | ₩145,509 | ₩146,596 | -1.96% | 733.8만 |
|---|
| 2025.11.05 | ₩150,096 | ₩150,418 | ₩148,969 | ₩149,868 | -0.15% | 620.8만 |
|---|
| 2025.11.04 | ₩152,081 | ₩152,805 | ₩149,680 | ₩150,203 | -1.23% | 363.1만 |
|---|
| 2025.11.03 | ₩155,621 | ₩155,997 | ₩152,832 | ₩155,165 | -0.29% | 322.9만 |
|---|
| 2025.10.31 | ₩153,771 | ₩155,366 | ₩153,556 | ₩154,910 | +0.74% | 324.9만 |
|---|
| 2025.10.30 | ₩153,113 | ₩155,219 | ₩152,550 | ₩152,845 | -0.18% | 408.3만 |
|---|
| 2025.10.29 | ₩155,769 | ₩155,863 | ₩153,556 | ₩154,522 | -0.80% | 576만 |
|---|
| 2025.10.28 | ₩157,499 | ₩157,928 | ₩156,439 | ₩156,533 | -0.61% | 224.8만 |
|---|
| 2025.10.27 | ₩157,915 | ₩157,915 | ₩156,600 | ₩157,016 | -0.57% | 245.5만 |
|---|
| 2025.10.24 | ₩155,621 | ₩156,600 | ₩155,246 | ₩155,568 | -0.03% | 204.5만 |
|---|
| 2025.10.23 | ₩151,960 | ₩154,052 | ₩151,960 | ₩153,945 | +1.31% | 186.1만 |
|---|
| 2025.10.22 | ₩154,133 | ₩154,159 | ₩151,008 | ₩152,228 | -1.24% | 312.8만 |
|---|
| 2025.10.21 | ₩152,657 | ₩154,776 | ₩151,933 | ₩154,240 | +1.04% | 354.6만 |
|---|
| 2025.10.20 | ₩151,732 | ₩153,100 | ₩151,477 | ₩152,738 | +0.66% | 333.4만 |
|---|
| 2025.10.17 | ₩150,002 | ₩151,772 | ₩149,492 | ₩151,115 | +0.74% | 292.5만 |
|---|
| 2025.10.16 | ₩153,583 | ₩154,267 | ₩150,485 | ₩151,276 | -1.50% | 369.1만 |
|---|
| 2025.10.15 | ₩153,824 | ₩153,972 | ₩150,619 | ₩151,933 | -1.23% | 224.3만 |
|---|
| 2025.10.14 | ₩151,652 | ₩153,650 | ₩149,734 | ₩152,336 | +0.45% | 327.2만 |
|---|
| 2025.10.13 | ₩152,121 | ₩153,945 | ₩151,383 | ₩153,744 | +1.07% | 394.2만 |
|---|
| 2025.10.10 | ₩155,366 | ₩156,144 | ₩150,243 | ₩150,324 | -3.25% | 528.6만 |
|---|