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 | ₩148,577 | ₩151,098 | ₩147,974 | ₩151,098 | +1.70% | 579.2만 |
| 2026.10.08 | ₩147,115 | ₩148,631 | ₩145,949 | ₩146,968 | -0.10% | 892.5만 |
| 2026.10.07 | ₩148,282 | ₩148,765 | ₩146,539 | ₩147,303 | -0.66% | 458.1만 |
| 2026.10.06 | ₩148,524 | ₩150,656 | ₩148,376 | ₩149,073 | +0.37% | 514.4만 |
| 2026.10.05 | ₩146,713 | ₩148,094 | ₩145,895 | ₩147,142 | +0.29% | 546.8만 |
| 2026.10.02 | ₩146,914 | ₩147,692 | ₩144,903 | ₩145,412 | -1.02% | 626.3만 |
| 2026.10.01 | ₩145,037 | ₩145,721 | ₩143,039 | ₩145,144 | +0.07% | 1046.8만 |
| 2026.09.30 | ₩141,630 | ₩144,071 | ₩141,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,797 |
| +0.82% |
| 798.6만 |
| 2026.09.29 | ₩140,571 | ₩141,537 | ₩139,149 | ₩141,107 | +0.38% | 712.4만 |
|---|
| 2026.09.28 | ₩139,109 | ₩142,220 | ₩138,895 | ₩141,389 | +1.64% | 845.8만 |
|---|
| 2026.09.25 | ₩144,165 | ₩144,581 | ₩141,966 | ₩142,167 | -1.39% | 727.3만 |
|---|
| 2026.09.24 | ₩144,138 | ₩144,876 | ₩142,770 | ₩143,696 | -0.31% | 643.1만 |
|---|
| 2026.09.23 | ₩143,575 | ₩145,278 | ₩142,811 | ₩144,970 | +0.97% | 686.9만 |
|---|
| 2026.09.22 | ₩145,224 | ₩145,426 | ₩141,899 | ₩143,159 | -1.42% | 813.7만 |
|---|
| 2026.09.21 | ₩140,839 | ₩143,696 | ₩140,303 | ₩143,669 | +2.01% | 877.8만 |
|---|
| 2026.09.18 | ₩142,690 | ₩142,690 | ₩138,774 | ₩139,941 | -1.93% | 698.9만 |
|---|
| 2026.09.17 | ₩140,920 | ₩142,837 | ₩139,579 | ₩141,858 | +0.67% | 614만 |
|---|
| 2026.09.16 | ₩139,967 | ₩142,073 | ₩139,605 | ₩140,759 | +0.57% | 760.5만 |
|---|
| 2026.09.15 | ₩141,107 | ₩143,535 | ₩140,772 | ₩141,550 | +0.31% | 1134.7만 |
|---|
| 2026.09.14 | ₩138,895 | ₩143,548 | ₩138,117 | ₩143,012 | +2.96% | 1317.1만 |
|---|
| 2026.09.11 | ₩136,655 | ₩137,835 | ₩135,622 | ₩136,145 | -0.37% | 543.6만 |
|---|
| 2026.09.10 | ₩135,247 | ₩137,755 | ₩134,898 | ₩135,716 | +0.35% | 753.3만 |
|---|
| 2026.09.09 | ₩137,849 | ₩138,130 | ₩136,467 | ₩136,561 | -0.93% | 824.8만 |
|---|
| 2026.09.08 | ₩139,136 | ₩139,136 | ₩136,896 | ₩137,674 | -1.05% | 1289만 |
|---|
| 2026.09.04 | ₩142,019 | ₩142,448 | ₩139,954 | ₩140,236 | -1.26% | 1221만 |
|---|
| 2026.09.03 | ₩141,094 | ₩144,044 | ₩140,879 | ₩143,427 | +1.65% | 997.2만 |
|---|
| 2026.09.02 | ₩141,174 | ₩141,228 | ₩137,594 | ₩138,693 | -1.76% | 1227.1만 |
|---|
| 2026.09.01 | ₩144,970 | ₩145,815 | ₩141,966 | ₩142,395 | -1.78% | 1277.6만 |
|---|
| 2026.08.31 | ₩145,788 | ₩148,282 | ₩145,600 | ₩147,491 | +1.17% | 878.7만 |
|---|
| 2026.08.28 | ₩147,263 | ₩148,175 | ₩145,144 | ₩146,847 | -0.28% | 1555.8만 |
|---|
| 2026.08.27 | ₩141,738 | ₩148,068 | ₩141,416 | ₩147,947 | +4.38% | 2449.9만 |
|---|
| 2026.08.26 | ₩133,852 | ₩137,835 | ₩133,732 | ₩137,312 | +2.58% | 722.6만 |
|---|
| 2026.08.25 | ₩137,071 | ₩138,586 | ₩135,877 | ₩136,588 | -0.35% | 849.3만 |
|---|
| 2026.08.24 | ₩137,862 | ₩138,465 | ₩136,789 | ₩137,393 | -0.34% | 622.2만 |
|---|
| 2026.08.21 | ₩137,460 | ₩139,136 | ₩135,850 | ₩138,626 | +0.85% | 954만 |
|---|
| 2026.08.20 | ₩137,460 | ₩138,144 | ₩136,481 | ₩136,668 | -0.58% | 663.6만 |
|---|
| 2026.08.19 | ₩136,950 | ₩138,814 | ₩135,757 | ₩137,875 | +0.68% | 719.6만 |
|---|
| 2026.08.18 | ₩136,789 | ₩138,264 | ₩136,280 | ₩136,735 | -0.04% | 837.1만 |
|---|
| 2026.08.17 | ₩138,465 | ₩139,605 | ₩136,575 | ₩136,776 | -1.22% | 1317만 |
|---|
| 2026.08.14 | ₩142,784 | ₩143,159 | ₩139,565 | ₩139,579 | -2.24% | 919.8만 |
|---|
| 2026.08.13 | ₩139,109 | ₩142,931 | ₩138,586 | ₩142,529 | +2.46% | 2526.5만 |
|---|
| 2026.08.12 | ₩138,224 | ₩139,672 | ₩137,352 | ₩138,237 | +0.01% | 1604.1만 |
|---|
| 2026.08.11 | ₩140,008 | ₩140,638 | ₩138,358 | ₩139,364 | -0.46% | 826만 |
|---|
| 2026.08.10 | ₩137,071 | ₩141,456 | ₩136,990 | ₩140,826 | +2.74% | 912.1만 |
|---|
| 2026.08.07 | ₩136,333 | ₩138,144 | ₩135,837 | ₩137,714 | +1.01% | 817.5만 |
|---|
| 2026.08.06 | ₩130,902 | ₩133,597 | ₩130,902 | ₩133,329 | +1.85% | 1680.1만 |
|---|
| 2026.08.05 | ₩138,600 | ₩139,096 | ₩135,730 | ₩135,864 | -1.97% | 977.2만 |
|---|
| 2026.08.04 | ₩131,666 | ₩137,299 | ₩131,613 | ₩136,789 | +3.89% | 1230.7만 |
|---|
| 2026.08.03 | ₩129,749 | ₩131,224 | ₩128,930 | ₩130,647 | +0.69% | 1335.7만 |
|---|
| 2026.07.31 | ₩125,055 | ₩127,066 | ₩123,714 | ₩126,838 | +1.43% | 1100.6만 |
|---|
| 2026.07.30 | ₩123,995 | ₩125,363 | ₩122,990 | ₩125,135 | +0.92% | 1843.3만 |
|---|
| 2026.07.29 | ₩123,164 | ₩126,423 | ₩123,110 | ₩123,875 | +0.58% | 1372.6만 |
|---|
| 2026.07.28 | ₩121,997 | ₩124,357 | ₩120,200 | ₩123,083 | +0.89% | 2451.5만 |
|---|
| 2026.07.27 | ₩120,576 | ₩123,191 | ₩120,146 | ₩121,917 | +1.11% | 2617만 |
|---|
| 2026.07.24 | ₩118,403 | ₩118,966 | ₩117,049 | ₩117,987 | -0.35% | 1446.1만 |
|---|
| 2026.07.23 | ₩120,200 | ₩120,441 | ₩116,378 | ₩116,807 | -2.82% | 1372.4만 |
|---|
| 2026.07.22 | ₩123,137 | ₩123,177 | ₩118,993 | ₩119,382 | -3.05% | 1588.7만 |
|---|
| 2026.07.21 | ₩123,352 | ₩124,867 | ₩122,627 | ₩123,137 | -0.17% | 974.7만 |
|---|
| 2026.07.20 | ₩123,633 | ₩126,369 | ₩123,392 | ₩124,693 | +0.86% | 1182.2만 |
|---|
| 2026.07.17 | ₩123,030 | ₩125,752 | ₩122,990 | ₩124,451 | +1.16% | 1012.1만 |
|---|
| 2026.07.16 | ₩126,289 | ₩126,651 | ₩123,513 | ₩125,658 | -0.50% | 807.2만 |
|---|
| 2026.07.15 | ₩126,946 | ₩128,179 | ₩125,672 | ₩125,980 | -0.76% | 917.3만 |
|---|
| 2026.07.14 | ₩121,192 | ₩126,490 | ₩121,005 | ₩125,564 | +3.61% | 1720.3만 |
|---|
| 2026.07.13 | ₩124,116 | ₩125,471 | ₩122,694 | ₩124,317 | +0.16% | 679.5만 |
|---|
| 2026.07.10 | ₩127,361 | ₩127,697 | ₩123,566 | ₩123,928 | -2.70% | 1039.9만 |
|---|
| 2026.07.09 | ₩121,635 | ₩126,114 | ₩121,166 | ₩125,900 | +3.51% | 1360.6만 |
|---|
| 2026.07.08 | ₩124,572 | ₩124,988 | ₩122,306 | ₩124,022 | -0.44% | 1169.9만 |
|---|
| 2026.07.07 | ₩128,528 | ₩129,011 | ₩125,524 | ₩126,235 | -1.78% | 1071.1만 |
|---|
| 2026.07.06 | ₩123,875 | ₩127,884 | ₩123,606 | ₩127,120 | +2.62% | 1829.5만 |
|---|
| 2026.07.02 | ₩125,216 | ₩127,361 | ₩124,988 | ₩125,484 | +0.21% | 2489.3만 |
|---|
| 2026.07.01 | ₩123,915 | ₩126,919 | ₩123,177 | ₩125,175 | +1.02% | 2699만 |
|---|
| 2026.06.30 | ₩119,476 | ₩121,756 | ₩119,100 | ₩121,501 | +1.69% | 1784.3만 |
|---|
| 2026.06.29 | ₩120,482 | ₩122,306 | ₩119,878 | ₩120,549 | +0.06% | 1837.7만 |
|---|
| 2026.06.26 | ₩114,192 | ₩118,577 | ₩114,112 | ₩118,282 | +3.58% | 1983.3만 |
|---|
| 2026.06.25 | ₩114,997 | ₩115,426 | ₩113,039 | ₩113,669 | -1.15% | 1497만 |
|---|
| 2026.06.24 | ₩116,351 | ₩118,162 | ₩115,480 | ₩115,560 | -0.68% | 1922.9만 |
|---|
| 2026.06.23 | ₩117,317 | ₩118,416 | ₩116,888 | ₩117,102 | -0.18% | 1595.1만 |
|---|
| 2026.06.22 | ₩118,256 | ₩121,514 | ₩116,163 | ₩117,089 | -0.99% | 2333.2만 |
|---|
| 2026.06.18 | ₩120,106 | ₩120,106 | ₩117,075 | ₩119,476 | -0.52% | 2433.1만 |
|---|
| 2026.06.17 | ₩121,823 | ₩123,526 | ₩119,395 | ₩119,570 | -1.85% | 1957만 |
|---|
| 2026.06.16 | ₩123,754 | ₩124,693 | ₩121,863 | ₩122,534 | -0.99% | 1196.5만 |
|---|
| 2026.06.15 | ₩123,620 | ₩125,564 | ₩122,842 | ₩124,290 | +0.54% | 1341만 |
|---|
| 2026.06.12 | ₩121,541 | ₩122,306 | ₩119,302 | ₩121,635 | +0.08% | 1499.3만 |
|---|
| 2026.06.11 | ₩120,696 | ₩122,480 | ₩119,288 | ₩121,930 | +1.02% | 2057.2만 |
|---|
| 2026.06.10 | ₩122,332 | ₩125,846 | ₩122,131 | ₩122,815 | +0.39% | 1297.5만 |
|---|
| 2026.06.09 | ₩127,496 | ₩129,279 | ₩121,152 | ₩124,652 | -2.23% | 2550.4만 |
|---|
| 2026.06.08 | ₩128,796 | ₩129,574 | ₩127,469 | ₩128,273 | -0.41% | 1237.5만 |
|---|
| 2026.06.05 | ₩133,316 | ₩134,107 | ₩127,509 | ₩128,542 | -3.58% | 1951.4만 |
|---|
| 2026.06.04 | ₩134,174 | ₩135,797 | ₩132,846 | ₩134,187 | +0.01% | 1714.5만 |
|---|
| 2026.06.03 | ₩138,573 | ₩138,801 | ₩134,013 | ₩134,375 | -3.03% | 2494.6만 |
|---|
| 2026.06.02 | ₩140,236 | ₩141,845 | ₩138,077 | ₩140,450 | +0.15% | 2458.6만 |
|---|
| 2026.06.01 | ₩139,498 | ₩144,916 | ₩138,063 | ₩144,433 | +3.54% | 4010.4만 |
|---|
| 2026.05.29 | ₩129,936 | ₩136,373 | ₩129,453 | ₩136,333 | +4.92% | 3772.1만 |
|---|
| 2026.05.28 | ₩125,256 | ₩128,930 | ₩124,666 | ₩128,314 | +2.44% | 1744.3만 |
|---|
| 2026.05.27 | ₩124,143 | ₩126,503 | ₩123,741 | ₩124,787 | +0.52% | 1318만 |
|---|
| 2026.05.26 | ₩126,020 | ₩127,227 | ₩124,733 | ₩126,128 | +0.09% | 1869.6만 |
|---|
| 2026.05.22 | ₩124,988 | ₩127,294 | ₩124,894 | ₩126,074 | +0.87% | 1168.1만 |
|---|
| 2026.05.21 | ₩123,539 | ₩124,679 | ₩122,815 | ₩124,022 | +0.39% | 1279.6만 |
|---|
| 2026.05.20 | ₩121,943 | ₩125,149 | ₩120,750 | ₩125,149 | +2.63% | 1869만 |
|---|
| 2026.05.19 | ₩125,806 | ₩127,107 | ₩123,177 | ₩123,311 | -1.98% | 2633.4만 |
|---|
| 2026.05.18 | ₩122,118 | ₩125,108 | ₩121,675 | ₩124,545 | +1.99% | 3100.5만 |
|---|
| 2026.05.15 | ₩121,179 | ₩124,331 | ₩120,562 | ₩123,083 | +1.57% | 2861.2만 |
|---|
| 2026.05.14 | ₩118,953 | ₩122,145 | ₩117,558 | ₩121,555 | +2.19% | 1707만 |
|---|
| 2026.05.13 | ₩119,114 | ₩119,382 | ₩117,344 | ₩118,819 | -0.25% | 1705.9만 |
|---|
| 2026.05.12 | ₩121,635 | ₩121,863 | ₩119,033 | ₩119,945 | -1.39% | 2530.1만 |
|---|
| 2026.05.11 | ₩120,830 | ₩121,756 | ₩120,441 | ₩121,622 | +0.65% | 1344.3만 |
|---|
| 2026.05.08 | ₩120,468 | ₩122,239 | ₩118,390 | ₩122,239 | +1.47% | 1710.7만 |
|---|
| 2026.05.07 | ₩120,710 | ₩123,352 | ₩120,589 | ₩121,836 | +0.93% | 2990.3만 |
|---|
| 2026.05.06 | ₩118,376 | ₩118,577 | ₩115,775 | ₩117,773 | -0.51% | 2358.5만 |
|---|
| 2026.05.05 | ₩118,805 | ₩119,127 | ₩116,807 | ₩118,376 | -0.36% | 1834.9만 |
|---|
| 2026.05.04 | ₩116,982 | ₩119,838 | ₩116,700 | ₩118,604 | +1.39% | 1837.4만 |
|---|
| 2026.05.01 | ₩115,493 | ₩116,727 | ₩113,817 | ₩116,177 | +0.59% | 2331.4만 |
|---|
| 2026.04.30 | ₩112,516 | ₩112,797 | ₩110,209 | ₩112,529 | +0.01% | 2629.3만 |
|---|
| 2026.04.29 | ₩113,307 | ₩113,387 | ₩111,657 | ₩113,320 | +0.01% | 1118.3만 |
|---|
| 2026.04.28 | ₩114,313 | ₩115,359 | ₩113,401 | ₩113,991 | -0.28% | 1850.7만 |
|---|
| 2026.04.27 | ₩113,615 | ₩115,466 | ₩112,811 | ₩114,568 | +0.84% | 1713.2만 |
|---|
| 2026.04.24 | ₩113,133 | ₩114,527 | ₩111,872 | ₩114,259 | +1.00% | 2174.7만 |
|---|
| 2026.04.23 | ₩114,568 | ₩114,755 | ₩110,397 | ₩112,073 | -2.18% | 4915.4만 |
|---|
| 2026.04.22 | ₩117,840 | ₩119,409 | ₩117,317 | ₩119,007 | +0.99% | 2347.8만 |
|---|
| 2026.04.21 | ₩116,351 | ₩119,154 | ₩115,158 | ₩116,244 | -0.09% | 2996.3만 |
|---|
| 2026.04.20 | ₩114,031 | ₩115,801 | ₩113,320 | ₩115,734 | +1.49% | 1590.6만 |
|---|
| 2026.04.17 | ₩115,640 | ₩116,029 | ₩113,669 | ₩114,098 | -1.33% | 2871만 |
|---|
| 2026.04.16 | ₩114,165 | ₩114,434 | ₩111,657 | ₩113,133 | -0.90% | 3464.8만 |
|---|
| 2026.04.15 | ₩108,198 | ₩111,644 | ₩107,460 | ₩111,282 | +2.85% | 2922만 |
|---|
| 2026.04.14 | ₩107,447 | ₩108,949 | ₩105,784 | ₩106,588 | -0.80% | 2835.4만 |
|---|
| 2026.04.13 | ₩100,647 | ₩105,582 | ₩100,379 | ₩105,542 | +4.86% | 3774만 |
|---|
| 2026.04.10 | ₩102,592 | ₩102,592 | ₩99,145 | ₩100,138 | -2.39% | 4942.3만 |
|---|
| 2026.04.09 | ₩106,146 | ₩106,333 | ₩101,720 | ₩102,780 | -3.17% | 3864.9만 |
|---|
| 2026.04.08 | ₩111,497 | ₩112,234 | ₩106,320 | ₩106,950 | -4.08% | 2704.4만 |
|---|
| 2026.04.07 | ₩107,058 | ₩108,157 | ₩105,757 | ₩107,956 | +0.84% | 1065.3만 |
|---|
| 2026.04.06 | ₩107,849 | ₩108,533 | ₩106,964 | ₩107,902 | +0.05% | 684.1만 |
|---|
| 2026.04.02 | ₩105,864 | ₩108,238 | ₩104,496 | ₩107,742 | +1.77% | 1920.2만 |
|---|
| 2026.04.01 | ₩108,291 | ₩108,399 | ₩105,502 | ₩106,977 | -1.21% | 1906.2만 |
|---|
| 2026.03.31 | ₩105,247 | ₩107,621 | ₩104,469 | ₩107,353 | +2.00% | 2562.8만 |
|---|
| 2026.03.30 | ₩104,255 | ₩105,931 | ₩103,236 | ₩104,094 | -0.15% | 2352.3만 |
|---|
| 2026.03.27 | ₩105,194 | ₩105,502 | ₩102,739 | ₩103,115 | -1.98% | 1724.4만 |
|---|
| 2026.03.26 | ₩106,669 | ₩108,949 | ₩106,374 | ₩106,950 | +0.26% | 2072.3만 |
|---|
| 2026.03.25 | ₩110,075 | ₩110,705 | ₩107,205 | ₩107,822 | -2.05% | 2821.6만 |
|---|
| 2026.03.24 | ₩112,489 | ₩112,583 | ₩108,184 | ₩108,385 | -3.65% | 2614.8만 |
|---|
| 2026.03.23 | ₩112,449 | ₩114,420 | ₩112,046 | ₩113,240 | +0.70% | 1803.7만 |
|---|
| 2026.03.20 | ₩112,435 | ₩112,435 | ₩110,383 | ₩111,295 | -1.01% | 1857.8만 |
|---|
| 2026.03.19 | ₩112,502 | ₩114,527 | ₩112,127 | ₩113,267 | +0.68% | 2052.2만 |
|---|
| 2026.03.18 | ₩113,642 | ₩115,238 | ₩113,092 | ₩113,106 | -0.47% | 1163.4만 |
|---|
| 2026.03.17 | ₩113,978 | ₩116,794 | ₩113,803 | ₩114,702 | +0.64% | 1339.4만 |
|---|
| 2026.03.16 | ₩113,910 | ₩114,501 | ₩113,361 | ₩113,924 | +0.01% | 1369만 |
|---|
| 2026.03.13 | ₩113,924 | ₩115,158 | ₩112,140 | ₩112,905 | -0.89% | 1911.4만 |
|---|
| 2026.03.12 | ₩114,782 | ₩116,593 | ₩113,951 | ₩113,978 | -0.70% | 3245.8만 |
|---|
| 2026.03.11 | ₩116,096 | ₩117,639 | ₩113,709 | ₩114,983 | -0.96% | 2608.2만 |
|---|
| 2026.03.10 | ₩117,733 | ₩118,014 | ₩113,884 | ₩114,863 | -2.44% | 3567.4만 |
|---|
| 2026.03.09 | ₩116,740 | ₩118,188 | ₩115,788 | ₩117,625 | +0.76% | 3194.9만 |
|---|
| 2026.03.06 | ₩116,579 | ₩118,792 | ₩115,962 | ₩117,974 | +1.20% | 2934.7만 |
|---|
| 2026.03.05 | ₩114,863 | ₩118,484 | ₩114,782 | ₩117,505 | +2.30% | 4202.3만 |
|---|
| 2026.03.04 | ₩112,878 | ₩115,614 | ₩112,757 | ₩114,863 | +1.76% | 3206.3만 |
|---|
| 2026.03.03 | ₩108,747 | ₩113,548 | ₩108,479 | ₩112,811 | +3.74% | 4491.5만 |
|---|
| 2026.03.02 | ₩108,251 | ₩111,698 | ₩107,970 | ₩111,000 | +2.54% | 3333.5만 |
|---|
| 2026.02.27 | ₩107,688 | ₩109,472 | ₩107,286 | ₩109,391 | +1.58% | 2515.3만 |
|---|
| 2026.02.26 | ₩109,217 | ₩111,389 | ₩108,801 | ₩110,772 | +1.42% | 4411.8만 |
|---|
| 2026.02.25 | ₩105,489 | ₩108,452 | ₩104,952 | ₩108,426 | +2.78% | 3673.7만 |
|---|
| 2026.02.24 | ₩103,128 | ₩106,132 | ₩102,270 | ₩105,153 | +1.96% | 5058.5만 |
|---|
| 2026.02.23 | ₩106,602 | ₩106,602 | ₩102,498 | ₩103,182 | -3.21% | 4412.1만 |
|---|
| 2026.02.20 | ₩108,868 | ₩111,322 | ₩107,822 | ₩108,332 | -0.49% | 2196.7만 |
|---|
| 2026.02.19 | ₩109,740 | ₩110,276 | ₩108,613 | ₩109,673 | -0.06% | 1238.6만 |
|---|
| 2026.02.18 | ₩108,586 | ₩110,906 | ₩107,433 | ₩109,968 | +1.27% | 1996.3만 |
|---|
| 2026.02.17 | ₩110,115 | ₩110,625 | ₩107,165 | ₩108,573 | -1.40% | 2144.7만 |
|---|
| 2026.02.13 | ₩109,324 | ₩111,845 | ₩108,546 | ₩111,000 | +1.53% | 2710.1만 |
|---|
| 2026.02.12 | ₩111,188 | ₩111,537 | ₩106,897 | ₩108,573 | -2.35% | 3063.4만 |
|---|
| 2026.02.11 | ₩114,447 | ₩114,715 | ₩109,874 | ₩111,617 | -2.47% | 3472.6만 |
|---|
| 2026.02.10 | ₩114,943 | ₩116,780 | ₩114,366 | ₩114,541 | -0.35% | 2640.5만 |
|---|
| 2026.02.09 | ₩110,772 | ₩114,581 | ₩109,673 | ₩114,071 | +2.98% | 2901.1만 |
|---|
| 2026.02.06 | ₩109,391 | ₩110,679 | ₩107,567 | ₩110,585 | +1.09% | 3855.2만 |
|---|
| 2026.02.05 | ₩111,362 | ₩112,556 | ₩106,307 | ₩106,843 | -4.06% | 4495.9만 |
|---|
| 2026.02.04 | ₩112,717 | ₩113,696 | ₩109,337 | ₩112,435 | -0.25% | 4528만 |
|---|
| 2026.02.03 | ₩119,851 | ₩119,851 | ₩113,052 | ₩114,514 | -4.45% | 2663.6만 |
|---|
| 2026.02.02 | ₩122,225 | ₩122,520 | ₩119,744 | ₩120,053 | -1.78% | 966.1만 |
|---|
| 2026.01.30 | ₩123,298 | ₩123,580 | ₩120,334 | ₩121,112 | -1.77% | 1483.6만 |
|---|
| 2026.01.29 | ₩126,718 | ₩126,718 | ₩121,568 | ₩123,741 | -2.35% | 2332.3만 |
|---|
| 2026.01.28 | ₩131,559 | ₩132,699 | ₩130,003 | ₩130,164 | -1.06% | 907.4만 |
|---|
| 2026.01.27 | ₩132,873 | ₩133,141 | ₩130,647 | ₩131,103 | -1.33% | 968.4만 |
|---|
| 2026.01.26 | ₩131,425 | ₩133,222 | ₩131,183 | ₩132,511 | +0.83% | 847.9만 |
|---|
| 2026.01.23 | ₩129,936 | ₩132,176 | ₩129,789 | ₩131,036 | +0.85% | 974.6만 |
|---|
| 2026.01.22 | ₩129,306 | ₩130,030 | ₩128,488 | ₩130,003 | +0.54% | 721.5만 |
|---|
| 2026.01.21 | ₩128,863 | ₩129,279 | ₩126,369 | ₩127,938 | -0.72% | 951.4만 |
|---|
| 2026.01.20 | ₩129,145 | ₩130,446 | ₩128,475 | ₩128,649 | -0.38% | 1057.8만 |
|---|
| 2026.01.16 | ₩134,107 | ₩134,228 | ₩131,546 | ₩131,841 | -1.69% | 782.5만 |
|---|
| 2026.01.15 | ₩136,119 | ₩136,333 | ₩133,396 | ₩133,812 | -1.69% | 902.4만 |
|---|
| 2026.01.14 | ₩138,023 | ₩138,264 | ₩134,228 | ₩135,542 | -1.80% | 774.2만 |
|---|
| 2026.01.13 | ₩140,772 | ₩141,429 | ₩138,050 | ₩138,600 | -1.54% | 743.5만 |
|---|
| 2026.01.12 | ₩140,021 | ₩141,630 | ₩139,739 | ₩141,282 | +0.90% | 323.3만 |
|---|
| 2026.01.09 | ₩140,088 | ₩141,188 | ₩138,841 | ₩140,812 | +0.52% | 340.7만 |
|---|
| 2026.01.08 | ₩141,657 | ₩141,751 | ₩139,807 | ₩140,061 | -1.13% | 303.8만 |
|---|
| 2026.01.07 | ₩140,812 | ₩143,897 | ₩140,812 | ₩142,475 | +1.18% | 321.6만 |
|---|
| 2026.01.06 | ₩138,868 | ₩140,759 | ₩138,586 | ₩140,705 | +1.32% | 391만 |
|---|
| 2026.01.05 | ₩138,761 | ₩140,263 | ₩138,117 | ₩138,975 | +0.15% | 484.9만 |
|---|
| 2026.01.02 | ₩142,811 | ₩142,811 | ₩136,695 | ₩137,621 | -3.63% | 602만 |
|---|
| 2025.12.31 | ₩143,602 | ₩143,602 | ₩141,697 | ₩141,738 | -1.30% | 192.2만 |
|---|
| 2025.12.30 | ₩143,790 | ₩144,447 | ₩143,387 | ₩143,481 | -0.21% | 157.3만 |
|---|
| 2025.12.29 | ₩143,910 | ₩145,064 | ₩143,562 | ₩144,018 | +0.07% | 166.5만 |
|---|
| 2025.12.26 | ₩144,970 | ₩145,466 | ₩144,473 | ₩144,970 | 0.00% | 121.3만 |
|---|
| 2025.12.24 | ₩144,742 | ₩145,265 | ₩144,380 | ₩145,144 | +0.28% | 76.7만 |
|---|
| 2025.12.23 | ₩145,479 | ₩145,882 | ₩143,937 | ₩144,929 | -0.38% | 242.9만 |
|---|
| 2025.12.22 | ₩145,305 | ₩146,431 | ₩145,090 | ₩146,110 | +0.55% | 280.2만 |
|---|
| 2025.12.19 | ₩143,427 | ₩144,889 | ₩143,159 | ₩144,514 | +0.76% | 355.1만 |
|---|
| 2025.12.18 | ₩141,966 | ₩143,320 | ₩141,671 | ₩142,395 | +0.30% | 367.6만 |
|---|
| 2025.12.17 | ₩142,609 | ₩143,642 | ₩140,370 | ₩140,410 | -1.54% | 362.3만 |
|---|
| 2025.12.16 | ₩140,759 | ₩142,824 | ₩140,732 | ₩142,569 | +1.29% | 592.4만 |
|---|
| 2025.12.15 | ₩144,366 | ₩144,608 | ₩141,282 | ₩141,335 | -2.10% | 591.2만 |
|---|
| 2025.12.12 | ₩146,928 | ₩147,089 | ₩144,018 | ₩144,795 | -1.45% | 616.6만 |
|---|
| 2025.12.11 | ₩145,573 | ₩147,960 | ₩145,332 | ₩147,223 | +1.13% | 811.3만 |
|---|
| 2025.12.10 | ₩147,142 | ₩148,658 | ₩146,445 | ₩147,625 | +0.33% | 754.5만 |
|---|
| 2025.12.09 | ₩146,177 | ₩148,014 | ₩146,177 | ₩147,451 | +0.87% | 329.1만 |
|---|
| 2025.12.08 | ₩147,464 | ₩147,960 | ₩146,083 | ₩146,713 | -0.51% | 770만 |
|---|
| 2025.12.05 | ₩145,359 | ₩147,330 | ₩145,224 | ₩146,794 | +0.99% | 414.4만 |
|---|
| 2025.12.04 | ₩143,924 | ₩144,903 | ₩143,025 | ₩144,769 | +0.59% | 483.5만 |
|---|
| 2025.12.03 | ₩140,236 | ₩143,132 | ₩139,632 | ₩143,065 | +2.02% | 392.7만 |
|---|
| 2025.12.02 | ₩140,705 | ₩142,180 | ₩140,517 | ₩141,107 | +0.29% | 438.7만 |
|---|
| 2025.12.01 | ₩138,211 | ₩140,222 | ₩137,580 | ₩139,565 | +0.98% | 390.4만 |
|---|
| 2025.11.28 | ₩138,465 | ₩139,699 | ₩138,412 | ₩139,592 | +0.81% | 275.1만 |
|---|
| 2025.11.26 | ₩139,431 | ₩139,431 | ₩137,312 | ₩138,090 | -0.96% | 430.2만 |
|---|
| 2025.11.25 | ₩136,159 | ₩138,693 | ₩134,965 | ₩138,385 | +1.63% | 440만 |
|---|
| 2025.11.24 | ₩135,985 | ₩137,554 | ₩135,180 | ₩137,098 | +0.82% | 576.9만 |
|---|
| 2025.11.21 | ₩135,193 | ₩136,776 | ₩132,364 | ₩135,341 | +0.11% | 892.1만 |
|---|
| 2025.11.20 | ₩141,429 | ₩142,127 | ₩134,965 | ₩135,180 | -4.42% | 1051.3만 |
|---|
| 2025.11.19 | ₩139,780 | ₩141,081 | ₩138,452 | ₩139,324 | -0.33% | 460.4만 |
|---|
| 2025.11.18 | ₩140,236 | ₩141,416 | ₩138,761 | ₩140,021 | -0.15% | 783.8만 |
|---|
| 2025.11.17 | ₩143,280 | ₩144,071 | ₩140,423 | ₩141,469 | -1.26% | 425.7만 |
|---|
| 2025.11.14 | ₩141,027 | ₩145,600 | ₩140,477 | ₩144,085 | +2.17% | 643.8만 |
|---|
| 2025.11.13 | ₩146,324 | ₩146,498 | ₩142,851 | ₩143,280 | -2.08% | 643.4만 |
|---|
| 2025.11.12 | ₩149,529 | ₩149,570 | ₩146,512 | ₩147,317 | -1.48% | 518.5만 |
|---|
| 2025.11.11 | ₩148,899 | ₩149,502 | ₩147,907 | ₩148,899 | 0.00% | 664.7만 |
|---|
| 2025.11.10 | ₩148,456 | ₩150,119 | ₩148,014 | ₩149,905 | +0.98% | 682.5만 |
|---|
| 2025.11.07 | ₩144,862 | ₩146,901 | ₩143,334 | ₩146,820 | +1.35% | 753.8만 |
|---|
| 2025.11.06 | ₩149,529 | ₩149,650 | ₩145,506 | ₩146,592 | -1.96% | 733.8만 |
|---|
| 2025.11.05 | ₩150,093 | ₩150,414 | ₩148,966 | ₩149,865 | -0.15% | 620.8만 |
|---|
| 2025.11.04 | ₩152,077 | ₩152,802 | ₩149,677 | ₩150,200 | -1.23% | 363.1만 |
|---|
| 2025.11.03 | ₩155,618 | ₩155,993 | ₩152,828 | ₩155,162 | -0.29% | 322.9만 |
|---|
| 2025.10.31 | ₩153,767 | ₩155,363 | ₩153,553 | ₩154,907 | +0.74% | 324.9만 |
|---|
| 2025.10.30 | ₩153,110 | ₩155,215 | ₩152,547 | ₩152,842 | -0.18% | 408.3만 |
|---|
| 2025.10.29 | ₩155,765 | ₩155,859 | ₩153,553 | ₩154,518 | -0.80% | 576만 |
|---|
| 2025.10.28 | ₩157,495 | ₩157,924 | ₩156,436 | ₩156,530 | -0.61% | 224.8만 |
|---|
| 2025.10.27 | ₩157,911 | ₩157,911 | ₩156,597 | ₩157,012 | -0.57% | 245.5만 |
|---|
| 2025.10.24 | ₩155,618 | ₩156,597 | ₩155,242 | ₩155,564 | -0.03% | 204.5만 |
|---|
| 2025.10.23 | ₩151,957 | ₩154,049 | ₩151,957 | ₩153,941 | +1.31% | 186.1만 |
|---|
| 2025.10.22 | ₩154,129 | ₩154,156 | ₩151,004 | ₩152,225 | -1.24% | 312.8만 |
|---|
| 2025.10.21 | ₩152,654 | ₩154,773 | ₩151,930 | ₩154,236 | +1.04% | 354.6만 |
|---|
| 2025.10.20 | ₩151,729 | ₩153,097 | ₩151,474 | ₩152,734 | +0.66% | 333.4만 |
|---|
| 2025.10.17 | ₩149,999 | ₩151,769 | ₩149,489 | ₩151,112 | +0.74% | 292.5만 |
|---|
| 2025.10.16 | ₩153,579 | ₩154,263 | ₩150,481 | ₩151,273 | -1.50% | 369.1만 |
|---|
| 2025.10.15 | ₩153,821 | ₩153,968 | ₩150,616 | ₩151,930 | -1.23% | 224.3만 |
|---|
| 2025.10.14 | ₩151,648 | ₩153,646 | ₩149,730 | ₩152,332 | +0.45% | 327.2만 |
|---|
| 2025.10.13 | ₩152,118 | ₩153,941 | ₩151,380 | ₩153,740 | +1.07% | 394.2만 |
|---|
| 2025.10.10 | ₩155,363 | ₩156,141 | ₩150,240 | ₩150,321 | -3.25% | 528.6만 |
|---|