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 | ₩148,002 | ₩150,514 | ₩147,401 | ₩150,514 | +1.70% | 579.2만 |
| 2026.10.08 | ₩146,546 | ₩148,056 | ₩145,384 | ₩146,399 | -0.10% | 892.5만 |
| 2026.10.07 | ₩147,708 | ₩148,189 | ₩145,972 | ₩146,733 | -0.66% | 458.1만 |
| 2026.10.06 | ₩147,949 | ₩150,073 | ₩147,802 | ₩148,496 | +0.37% | 514.4만 |
| 2026.10.05 | ₩146,145 | ₩147,521 | ₩145,330 | ₩146,573 | +0.29% | 546.8만 |
| 2026.10.02 | ₩146,346 | ₩147,120 | ₩144,342 | ₩144,849 | -1.02% | 626.3만 |
| 2026.10.01 | ₩144,475 | ₩145,157 | ₩142,485 | ₩144,582 | +0.07% | 1046.8만 |
| 2026.09.30 | ₩141,082 | ₩143,514 | ₩140,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,245 |
| +0.82% |
| 798.6만 |
| 2026.09.29 | ₩140,027 | ₩140,989 | ₩138,611 | ₩140,561 | +0.38% | 712.4만 |
|---|
| 2026.09.28 | ₩138,571 | ₩141,670 | ₩138,357 | ₩140,842 | +1.64% | 845.8만 |
|---|
| 2026.09.25 | ₩143,607 | ₩144,021 | ₩141,416 | ₩141,617 | -1.39% | 727.3만 |
|---|
| 2026.09.24 | ₩143,580 | ₩144,315 | ₩142,218 | ₩143,140 | -0.31% | 643.1만 |
|---|
| 2026.09.23 | ₩143,019 | ₩144,716 | ₩142,258 | ₩144,409 | +0.97% | 686.9만 |
|---|
| 2026.09.22 | ₩144,662 | ₩144,863 | ₩141,349 | ₩142,605 | -1.42% | 813.7만 |
|---|
| 2026.09.21 | ₩140,294 | ₩143,140 | ₩139,760 | ₩143,113 | +2.01% | 877.8만 |
|---|
| 2026.09.18 | ₩142,138 | ₩142,138 | ₩138,237 | ₩139,399 | -1.93% | 698.9만 |
|---|
| 2026.09.17 | ₩140,374 | ₩142,285 | ₩139,038 | ₩141,309 | +0.67% | 614만 |
|---|
| 2026.09.16 | ₩139,426 | ₩141,523 | ₩139,065 | ₩140,214 | +0.57% | 760.5만 |
|---|
| 2026.09.15 | ₩140,561 | ₩142,979 | ₩140,227 | ₩141,002 | +0.31% | 1134.7만 |
|---|
| 2026.09.14 | ₩138,357 | ₩142,993 | ₩137,582 | ₩142,458 | +2.96% | 1317.1만 |
|---|
| 2026.09.11 | ₩136,126 | ₩137,302 | ₩135,098 | ₩135,619 | -0.37% | 543.6만 |
|---|
| 2026.09.10 | ₩134,723 | ₩137,222 | ₩134,376 | ₩135,191 | +0.35% | 753.3만 |
|---|
| 2026.09.09 | ₩137,315 | ₩137,596 | ₩135,939 | ₩136,033 | -0.93% | 824.8만 |
|---|
| 2026.09.08 | ₩138,598 | ₩138,598 | ₩136,367 | ₩137,141 | -1.05% | 1289만 |
|---|
| 2026.09.04 | ₩141,470 | ₩141,897 | ₩139,412 | ₩139,693 | -1.26% | 1221만 |
|---|
| 2026.09.03 | ₩140,548 | ₩143,487 | ₩140,334 | ₩142,872 | +1.65% | 997.2만 |
|---|
| 2026.09.02 | ₩140,628 | ₩140,682 | ₩137,061 | ₩138,157 | -1.76% | 1227.1만 |
|---|
| 2026.09.01 | ₩144,409 | ₩145,250 | ₩141,416 | ₩141,844 | -1.78% | 1277.6만 |
|---|
| 2026.08.31 | ₩145,224 | ₩147,708 | ₩145,036 | ₩146,920 | +1.17% | 878.7만 |
|---|
| 2026.08.28 | ₩146,693 | ₩147,601 | ₩144,582 | ₩146,279 | -0.28% | 1555.8만 |
|---|
| 2026.08.27 | ₩141,189 | ₩147,495 | ₩140,869 | ₩147,374 | +4.38% | 2449.9만 |
|---|
| 2026.08.26 | ₩133,334 | ₩137,302 | ₩133,214 | ₩136,781 | +2.58% | 722.6만 |
|---|
| 2026.08.25 | ₩136,540 | ₩138,050 | ₩135,351 | ₩136,059 | -0.35% | 849.3만 |
|---|
| 2026.08.24 | ₩137,328 | ₩137,930 | ₩136,260 | ₩136,861 | -0.34% | 622.2만 |
|---|
| 2026.08.21 | ₩136,928 | ₩138,598 | ₩135,325 | ₩138,090 | +0.85% | 954만 |
|---|
| 2026.08.20 | ₩136,928 | ₩137,609 | ₩135,953 | ₩136,140 | -0.58% | 663.6만 |
|---|
| 2026.08.19 | ₩136,420 | ₩138,277 | ₩135,231 | ₩137,342 | +0.68% | 719.6만 |
|---|
| 2026.08.18 | ₩136,260 | ₩137,729 | ₩135,752 | ₩136,206 | -0.04% | 837.1만 |
|---|
| 2026.08.17 | ₩137,930 | ₩139,065 | ₩136,046 | ₩136,246 | -1.22% | 1317만 |
|---|
| 2026.08.14 | ₩142,231 | ₩142,605 | ₩139,025 | ₩139,038 | -2.24% | 919.8만 |
|---|
| 2026.08.13 | ₩138,571 | ₩142,378 | ₩138,050 | ₩141,977 | +2.46% | 2526.5만 |
|---|
| 2026.08.12 | ₩137,689 | ₩139,132 | ₩136,821 | ₩137,703 | +0.01% | 1604.1만 |
|---|
| 2026.08.11 | ₩139,466 | ₩140,094 | ₩137,823 | ₩138,825 | -0.46% | 826만 |
|---|
| 2026.08.10 | ₩136,540 | ₩140,909 | ₩136,460 | ₩140,281 | +2.74% | 912.1만 |
|---|
| 2026.08.07 | ₩135,806 | ₩137,609 | ₩135,311 | ₩137,182 | +1.01% | 817.5만 |
|---|
| 2026.08.06 | ₩130,395 | ₩133,080 | ₩130,395 | ₩132,813 | +1.85% | 1680.1만 |
|---|
| 2026.08.05 | ₩138,063 | ₩138,557 | ₩135,204 | ₩135,338 | -1.97% | 977.2만 |
|---|
| 2026.08.04 | ₩131,157 | ₩136,767 | ₩131,103 | ₩136,260 | +3.89% | 1230.7만 |
|---|
| 2026.08.03 | ₩129,246 | ₩130,716 | ₩128,432 | ₩130,141 | +0.69% | 1335.7만 |
|---|
| 2026.07.31 | ₩124,571 | ₩126,575 | ₩123,235 | ₩126,348 | +1.43% | 1100.6만 |
|---|
| 2026.07.30 | ₩123,515 | ₩124,878 | ₩122,514 | ₩124,651 | +0.92% | 1843.3만 |
|---|
| 2026.07.29 | ₩122,687 | ₩125,933 | ₩122,634 | ₩123,395 | +0.58% | 1372.6만 |
|---|
| 2026.07.28 | ₩121,525 | ₩123,876 | ₩119,735 | ₩122,607 | +0.89% | 2451.5만 |
|---|
| 2026.07.27 | ₩120,109 | ₩122,714 | ₩119,681 | ₩121,445 | +1.11% | 2617만 |
|---|
| 2026.07.24 | ₩117,945 | ₩118,506 | ₩116,596 | ₩117,531 | -0.35% | 1446.1만 |
|---|
| 2026.07.23 | ₩119,735 | ₩119,975 | ₩115,928 | ₩116,355 | -2.82% | 1372.4만 |
|---|
| 2026.07.22 | ₩122,661 | ₩122,701 | ₩118,533 | ₩118,920 | -3.05% | 1588.7만 |
|---|
| 2026.07.21 | ₩122,874 | ₩124,384 | ₩122,153 | ₩122,661 | -0.17% | 974.7만 |
|---|
| 2026.07.20 | ₩123,155 | ₩125,880 | ₩122,914 | ₩124,210 | +0.86% | 1182.2만 |
|---|
| 2026.07.17 | ₩122,554 | ₩125,265 | ₩122,514 | ₩123,970 | +1.16% | 1012.1만 |
|---|
| 2026.07.16 | ₩125,800 | ₩126,161 | ₩123,035 | ₩125,172 | -0.50% | 807.2만 |
|---|
| 2026.07.15 | ₩126,454 | ₩127,683 | ₩125,185 | ₩125,493 | -0.76% | 917.3만 |
|---|
| 2026.07.14 | ₩120,723 | ₩126,000 | ₩120,536 | ₩125,078 | +3.61% | 1720.3만 |
|---|
| 2026.07.13 | ₩123,636 | ₩124,985 | ₩122,220 | ₩123,836 | +0.16% | 679.5만 |
|---|
| 2026.07.10 | ₩126,869 | ₩127,202 | ₩123,088 | ₩123,449 | -2.70% | 1039.9만 |
|---|
| 2026.07.09 | ₩121,164 | ₩125,626 | ₩120,697 | ₩125,412 | +3.51% | 1360.6만 |
|---|
| 2026.07.08 | ₩124,090 | ₩124,504 | ₩121,832 | ₩123,542 | -0.44% | 1169.9만 |
|---|
| 2026.07.07 | ₩128,031 | ₩128,512 | ₩125,038 | ₩125,746 | -1.78% | 1071.1만 |
|---|
| 2026.07.06 | ₩123,395 | ₩127,390 | ₩123,128 | ₩126,628 | +2.62% | 1829.5만 |
|---|
| 2026.07.02 | ₩124,731 | ₩126,869 | ₩124,504 | ₩124,998 | +0.21% | 2489.3만 |
|---|
| 2026.07.01 | ₩123,435 | ₩126,428 | ₩122,701 | ₩124,691 | +1.02% | 2699만 |
|---|
| 2026.06.30 | ₩119,014 | ₩121,285 | ₩118,639 | ₩121,031 | +1.69% | 1784.3만 |
|---|
| 2026.06.29 | ₩120,015 | ₩121,832 | ₩119,414 | ₩120,082 | +0.06% | 1837.7만 |
|---|
| 2026.06.26 | ₩113,750 | ₩118,119 | ₩113,670 | ₩117,825 | +3.58% | 1983.3만 |
|---|
| 2026.06.25 | ₩114,552 | ₩114,979 | ₩112,601 | ₩113,229 | -1.15% | 1497만 |
|---|
| 2026.06.24 | ₩115,901 | ₩117,704 | ₩115,033 | ₩115,113 | -0.68% | 1922.9만 |
|---|
| 2026.06.23 | ₩116,863 | ₩117,958 | ₩116,435 | ₩116,649 | -0.18% | 1595.1만 |
|---|
| 2026.06.22 | ₩117,798 | ₩121,044 | ₩115,714 | ₩116,636 | -0.99% | 2333.2만 |
|---|
| 2026.06.18 | ₩119,641 | ₩119,641 | ₩116,622 | ₩119,014 | -0.52% | 2433.1만 |
|---|
| 2026.06.17 | ₩121,351 | ₩123,048 | ₩118,933 | ₩119,107 | -1.85% | 1957만 |
|---|
| 2026.06.16 | ₩123,275 | ₩124,210 | ₩121,391 | ₩122,059 | -0.99% | 1196.5만 |
|---|
| 2026.06.15 | ₩123,141 | ₩125,078 | ₩122,367 | ₩123,809 | +0.54% | 1341만 |
|---|
| 2026.06.12 | ₩121,071 | ₩121,832 | ₩118,840 | ₩121,164 | +0.08% | 1499.3만 |
|---|
| 2026.06.11 | ₩120,229 | ₩122,006 | ₩118,827 | ₩121,458 | +1.02% | 2057.2만 |
|---|
| 2026.06.10 | ₩121,859 | ₩125,359 | ₩121,659 | ₩122,340 | +0.39% | 1297.5만 |
|---|
| 2026.06.09 | ₩127,002 | ₩128,779 | ₩120,683 | ₩124,170 | -2.23% | 2550.4만 |
|---|
| 2026.06.08 | ₩128,298 | ₩129,073 | ₩126,975 | ₩127,777 | -0.41% | 1237.5만 |
|---|
| 2026.06.05 | ₩132,800 | ₩133,588 | ₩127,015 | ₩128,044 | -3.58% | 1951.4만 |
|---|
| 2026.06.04 | ₩133,655 | ₩135,271 | ₩132,332 | ₩133,668 | +0.01% | 1714.5만 |
|---|
| 2026.06.03 | ₩138,036 | ₩138,264 | ₩133,494 | ₩133,855 | -3.03% | 2494.6만 |
|---|
| 2026.06.02 | ₩139,693 | ₩141,296 | ₩137,542 | ₩139,907 | +0.15% | 2458.6만 |
|---|
| 2026.06.01 | ₩138,958 | ₩144,355 | ₩137,529 | ₩143,874 | +3.54% | 4010.4만 |
|---|
| 2026.05.29 | ₩129,433 | ₩135,846 | ₩128,952 | ₩135,806 | +4.92% | 3772.1만 |
|---|
| 2026.05.28 | ₩124,771 | ₩128,432 | ₩124,183 | ₩127,817 | +2.44% | 1744.3만 |
|---|
| 2026.05.27 | ₩123,662 | ₩126,014 | ₩123,262 | ₩124,304 | +0.52% | 1318만 |
|---|
| 2026.05.26 | ₩125,533 | ₩126,735 | ₩124,250 | ₩125,640 | +0.09% | 1869.6만 |
|---|
| 2026.05.22 | ₩124,504 | ₩126,802 | ₩124,411 | ₩125,586 | +0.87% | 1168.1만 |
|---|
| 2026.05.21 | ₩123,061 | ₩124,197 | ₩122,340 | ₩123,542 | +0.39% | 1279.6만 |
|---|
| 2026.05.20 | ₩121,472 | ₩124,664 | ₩120,283 | ₩124,664 | +2.63% | 1869만 |
|---|
| 2026.05.19 | ₩125,319 | ₩126,615 | ₩122,701 | ₩122,834 | -1.98% | 2633.4만 |
|---|
| 2026.05.18 | ₩121,645 | ₩124,624 | ₩121,204 | ₩124,063 | +1.99% | 3100.5만 |
|---|
| 2026.05.15 | ₩120,710 | ₩123,849 | ₩120,096 | ₩122,607 | +1.57% | 2861.2만 |
|---|
| 2026.05.14 | ₩118,493 | ₩121,672 | ₩117,103 | ₩121,084 | +2.19% | 1707만 |
|---|
| 2026.05.13 | ₩118,653 | ₩118,920 | ₩116,890 | ₩118,359 | -0.25% | 1705.9만 |
|---|
| 2026.05.12 | ₩121,164 | ₩121,391 | ₩118,573 | ₩119,481 | -1.39% | 2530.1만 |
|---|
| 2026.05.11 | ₩120,363 | ₩121,285 | ₩119,975 | ₩121,151 | +0.65% | 1344.3만 |
|---|
| 2026.05.08 | ₩120,002 | ₩121,765 | ₩117,931 | ₩121,765 | +1.47% | 1710.7만 |
|---|
| 2026.05.07 | ₩120,243 | ₩122,874 | ₩120,122 | ₩121,365 | +0.93% | 2990.3만 |
|---|
| 2026.05.06 | ₩117,918 | ₩118,119 | ₩115,327 | ₩117,317 | -0.51% | 2358.5만 |
|---|
| 2026.05.05 | ₩118,346 | ₩118,666 | ₩116,355 | ₩117,918 | -0.36% | 1834.9만 |
|---|
| 2026.05.04 | ₩116,529 | ₩119,374 | ₩116,248 | ₩118,145 | +1.39% | 1837.4만 |
|---|
| 2026.05.01 | ₩115,046 | ₩116,275 | ₩113,376 | ₩115,727 | +0.59% | 2331.4만 |
|---|
| 2026.04.30 | ₩112,080 | ₩112,361 | ₩109,783 | ₩112,094 | +0.01% | 2629.3만 |
|---|
| 2026.04.29 | ₩112,868 | ₩112,949 | ₩111,225 | ₩112,882 | +0.01% | 1118.3만 |
|---|
| 2026.04.28 | ₩113,870 | ₩114,912 | ₩112,962 | ₩113,550 | -0.28% | 1850.7만 |
|---|
| 2026.04.27 | ₩113,176 | ₩115,019 | ₩112,374 | ₩114,124 | +0.84% | 1713.2만 |
|---|
| 2026.04.24 | ₩112,695 | ₩114,084 | ₩111,439 | ₩113,817 | +1.00% | 2174.7만 |
|---|
| 2026.04.23 | ₩114,124 | ₩114,311 | ₩109,970 | ₩111,639 | -2.18% | 4915.4만 |
|---|
| 2026.04.22 | ₩117,384 | ₩118,947 | ₩116,863 | ₩118,546 | +0.99% | 2347.8만 |
|---|
| 2026.04.21 | ₩115,901 | ₩118,693 | ₩114,712 | ₩115,794 | -0.09% | 2996.3만 |
|---|
| 2026.04.20 | ₩113,590 | ₩115,353 | ₩112,882 | ₩115,286 | +1.49% | 1590.6만 |
|---|
| 2026.04.17 | ₩115,193 | ₩115,580 | ₩113,229 | ₩113,657 | -1.33% | 2871만 |
|---|
| 2026.04.16 | ₩113,723 | ₩113,991 | ₩111,225 | ₩112,695 | -0.90% | 3464.8만 |
|---|
| 2026.04.15 | ₩107,779 | ₩111,212 | ₩107,044 | ₩110,851 | +2.85% | 2922만 |
|---|
| 2026.04.14 | ₩107,031 | ₩108,527 | ₩105,374 | ₩106,176 | -0.80% | 2835.4만 |
|---|
| 2026.04.13 | ₩100,258 | ₩105,174 | ₩99,991 | ₩105,134 | +4.86% | 3774만 |
|---|
| 2026.04.10 | ₩102,195 | ₩102,195 | ₩98,762 | ₩99,750 | -2.39% | 4942.3만 |
|---|
| 2026.04.09 | ₩105,735 | ₩105,922 | ₩101,326 | ₩102,382 | -3.17% | 3864.9만 |
|---|
| 2026.04.08 | ₩111,065 | ₩111,800 | ₩105,909 | ₩106,536 | -4.08% | 2704.4만 |
|---|
| 2026.04.07 | ₩106,643 | ₩107,739 | ₩105,347 | ₩107,538 | +0.84% | 1065.3만 |
|---|
| 2026.04.06 | ₩107,431 | ₩108,113 | ₩106,550 | ₩107,485 | +0.05% | 684.1만 |
|---|
| 2026.04.02 | ₩105,454 | ₩107,819 | ₩104,092 | ₩107,325 | +1.77% | 1920.2만 |
|---|
| 2026.04.01 | ₩107,872 | ₩107,979 | ₩105,094 | ₩106,563 | -1.21% | 1906.2만 |
|---|
| 2026.03.31 | ₩104,840 | ₩107,204 | ₩104,065 | ₩106,937 | +2.00% | 2562.8만 |
|---|
| 2026.03.30 | ₩103,851 | ₩105,521 | ₩102,836 | ₩103,691 | -0.15% | 2352.3만 |
|---|
| 2026.03.27 | ₩104,786 | ₩105,094 | ₩102,342 | ₩102,716 | -1.98% | 1724.4만 |
|---|
| 2026.03.26 | ₩106,256 | ₩108,527 | ₩105,962 | ₩106,536 | +0.26% | 2072.3만 |
|---|
| 2026.03.25 | ₩109,649 | ₩110,277 | ₩106,790 | ₩107,405 | -2.05% | 2821.6만 |
|---|
| 2026.03.24 | ₩112,054 | ₩112,147 | ₩107,765 | ₩107,966 | -3.65% | 2614.8만 |
|---|
| 2026.03.23 | ₩112,014 | ₩113,977 | ₩111,613 | ₩112,802 | +0.70% | 1803.7만 |
|---|
| 2026.03.20 | ₩112,000 | ₩112,000 | ₩109,956 | ₩110,865 | -1.01% | 1857.8만 |
|---|
| 2026.03.19 | ₩112,067 | ₩114,084 | ₩111,693 | ₩112,828 | +0.68% | 2052.2만 |
|---|
| 2026.03.18 | ₩113,202 | ₩114,792 | ₩112,655 | ₩112,668 | -0.47% | 1163.4만 |
|---|
| 2026.03.17 | ₩113,536 | ₩116,342 | ₩113,363 | ₩114,258 | +0.64% | 1339.4만 |
|---|
| 2026.03.16 | ₩113,470 | ₩114,057 | ₩112,922 | ₩113,483 | +0.01% | 1369만 |
|---|
| 2026.03.13 | ₩113,483 | ₩114,712 | ₩111,706 | ₩112,468 | -0.89% | 1911.4만 |
|---|
| 2026.03.12 | ₩114,338 | ₩116,141 | ₩113,510 | ₩113,536 | -0.70% | 3245.8만 |
|---|
| 2026.03.11 | ₩115,647 | ₩117,183 | ₩113,269 | ₩114,538 | -0.96% | 2608.2만 |
|---|
| 2026.03.10 | ₩117,277 | ₩117,557 | ₩113,443 | ₩114,418 | -2.44% | 3567.4만 |
|---|
| 2026.03.09 | ₩116,288 | ₩117,731 | ₩115,340 | ₩117,170 | +0.76% | 3194.9만 |
|---|
| 2026.03.06 | ₩116,128 | ₩118,332 | ₩115,514 | ₩117,517 | +1.20% | 2934.7만 |
|---|
| 2026.03.05 | ₩114,418 | ₩118,025 | ₩114,338 | ₩117,050 | +2.30% | 4202.3만 |
|---|
| 2026.03.04 | ₩112,441 | ₩115,166 | ₩112,321 | ₩114,418 | +1.76% | 3206.3만 |
|---|
| 2026.03.03 | ₩108,327 | ₩113,109 | ₩108,059 | ₩112,374 | +3.74% | 4491.5만 |
|---|
| 2026.03.02 | ₩107,832 | ₩111,265 | ₩107,552 | ₩110,571 | +2.54% | 3333.5만 |
|---|
| 2026.02.27 | ₩107,271 | ₩109,048 | ₩106,870 | ₩108,968 | +1.58% | 2515.3만 |
|---|
| 2026.02.26 | ₩108,794 | ₩110,958 | ₩108,380 | ₩110,344 | +1.42% | 4411.8만 |
|---|
| 2026.02.25 | ₩105,080 | ₩108,033 | ₩104,546 | ₩108,006 | +2.78% | 3673.7만 |
|---|
| 2026.02.24 | ₩102,729 | ₩105,722 | ₩101,874 | ₩104,746 | +1.96% | 5058.5만 |
|---|
| 2026.02.23 | ₩106,189 | ₩106,189 | ₩102,101 | ₩102,783 | -3.21% | 4412.1만 |
|---|
| 2026.02.20 | ₩108,447 | ₩110,891 | ₩107,405 | ₩107,912 | -0.49% | 2196.7만 |
|---|
| 2026.02.19 | ₩109,315 | ₩109,849 | ₩108,193 | ₩109,248 | -0.06% | 1238.6만 |
|---|
| 2026.02.18 | ₩108,166 | ₩110,477 | ₩107,017 | ₩109,542 | +1.27% | 1996.3만 |
|---|
| 2026.02.17 | ₩109,689 | ₩110,197 | ₩106,750 | ₩108,153 | -1.40% | 2144.7만 |
|---|
| 2026.02.13 | ₩108,901 | ₩111,412 | ₩108,126 | ₩110,571 | +1.53% | 2710.1만 |
|---|
| 2026.02.12 | ₩110,758 | ₩111,105 | ₩106,483 | ₩108,153 | -2.35% | 3063.4만 |
|---|
| 2026.02.11 | ₩114,004 | ₩114,271 | ₩109,449 | ₩111,185 | -2.47% | 3472.6만 |
|---|
| 2026.02.10 | ₩114,498 | ₩116,328 | ₩113,924 | ₩114,098 | -0.35% | 2640.5만 |
|---|
| 2026.02.09 | ₩110,344 | ₩114,138 | ₩109,248 | ₩113,630 | +2.98% | 2901.1만 |
|---|
| 2026.02.06 | ₩108,968 | ₩110,250 | ₩107,151 | ₩110,157 | +1.09% | 3855.2만 |
|---|
| 2026.02.05 | ₩110,931 | ₩112,120 | ₩105,895 | ₩106,430 | -4.06% | 4495.9만 |
|---|
| 2026.02.04 | ₩112,281 | ₩113,256 | ₩108,914 | ₩112,000 | -0.25% | 4528만 |
|---|
| 2026.02.03 | ₩119,388 | ₩119,388 | ₩112,615 | ₩114,071 | -4.45% | 2663.6만 |
|---|
| 2026.02.02 | ₩121,752 | ₩122,046 | ₩119,281 | ₩119,588 | -1.78% | 966.1만 |
|---|
| 2026.01.30 | ₩122,821 | ₩123,101 | ₩119,869 | ₩120,643 | -1.77% | 1483.6만 |
|---|
| 2026.01.29 | ₩126,227 | ₩126,227 | ₩121,098 | ₩123,262 | -2.35% | 2332.3만 |
|---|
| 2026.01.28 | ₩131,050 | ₩132,185 | ₩129,500 | ₩129,661 | -1.06% | 907.4만 |
|---|
| 2026.01.27 | ₩132,359 | ₩132,626 | ₩130,141 | ₩130,596 | -1.33% | 968.4만 |
|---|
| 2026.01.26 | ₩130,916 | ₩132,706 | ₩130,676 | ₩131,998 | +0.83% | 847.9만 |
|---|
| 2026.01.23 | ₩129,433 | ₩131,664 | ₩129,286 | ₩130,529 | +0.85% | 974.6만 |
|---|
| 2026.01.22 | ₩128,806 | ₩129,527 | ₩127,991 | ₩129,500 | +0.54% | 721.5만 |
|---|
| 2026.01.21 | ₩128,365 | ₩128,779 | ₩125,880 | ₩127,443 | -0.72% | 951.4만 |
|---|
| 2026.01.20 | ₩128,645 | ₩129,941 | ₩127,977 | ₩128,151 | -0.38% | 1057.8만 |
|---|
| 2026.01.16 | ₩133,588 | ₩133,708 | ₩131,036 | ₩131,330 | -1.69% | 782.5만 |
|---|
| 2026.01.15 | ₩135,592 | ₩135,806 | ₩132,880 | ₩133,294 | -1.69% | 902.4만 |
|---|
| 2026.01.14 | ₩137,489 | ₩137,729 | ₩133,708 | ₩135,017 | -1.80% | 774.2만 |
|---|
| 2026.01.13 | ₩140,227 | ₩140,882 | ₩137,515 | ₩138,063 | -1.54% | 743.5만 |
|---|
| 2026.01.12 | ₩139,479 | ₩141,082 | ₩139,199 | ₩140,735 | +0.90% | 323.3만 |
|---|
| 2026.01.09 | ₩139,546 | ₩140,641 | ₩138,304 | ₩140,267 | +0.52% | 340.7만 |
|---|
| 2026.01.08 | ₩141,109 | ₩141,203 | ₩139,265 | ₩139,519 | -1.13% | 303.8만 |
|---|
| 2026.01.07 | ₩140,267 | ₩143,340 | ₩140,267 | ₩141,924 | +1.18% | 321.6만 |
|---|
| 2026.01.06 | ₩138,330 | ₩140,214 | ₩138,050 | ₩140,161 | +1.32% | 391만 |
|---|
| 2026.01.05 | ₩138,224 | ₩139,720 | ₩137,582 | ₩138,437 | +0.15% | 484.9만 |
|---|
| 2026.01.02 | ₩142,258 | ₩142,258 | ₩136,166 | ₩137,088 | -3.63% | 602만 |
|---|
| 2025.12.31 | ₩143,046 | ₩143,046 | ₩141,149 | ₩141,189 | -1.30% | 192.2만 |
|---|
| 2025.12.30 | ₩143,233 | ₩143,888 | ₩142,832 | ₩142,926 | -0.21% | 157.3만 |
|---|
| 2025.12.29 | ₩143,353 | ₩144,502 | ₩143,006 | ₩143,460 | +0.07% | 166.5만 |
|---|
| 2025.12.26 | ₩144,409 | ₩144,903 | ₩143,914 | ₩144,409 | 0.00% | 121.3만 |
|---|
| 2025.12.24 | ₩144,182 | ₩144,703 | ₩143,821 | ₩144,582 | +0.28% | 76.7만 |
|---|
| 2025.12.23 | ₩144,916 | ₩145,317 | ₩143,380 | ₩144,369 | -0.38% | 242.9만 |
|---|
| 2025.12.22 | ₩144,743 | ₩145,865 | ₩144,529 | ₩145,544 | +0.55% | 280.2만 |
|---|
| 2025.12.19 | ₩142,872 | ₩144,328 | ₩142,605 | ₩143,954 | +0.76% | 355.1만 |
|---|
| 2025.12.18 | ₩141,416 | ₩142,765 | ₩141,122 | ₩141,844 | +0.30% | 367.6만 |
|---|
| 2025.12.17 | ₩142,057 | ₩143,086 | ₩139,827 | ₩139,867 | -1.54% | 362.3만 |
|---|
| 2025.12.16 | ₩140,214 | ₩142,271 | ₩140,187 | ₩142,017 | +1.29% | 592.4만 |
|---|
| 2025.12.15 | ₩143,807 | ₩144,048 | ₩140,735 | ₩140,788 | -2.10% | 591.2만 |
|---|
| 2025.12.12 | ₩146,359 | ₩146,519 | ₩143,460 | ₩144,235 | -1.45% | 616.6만 |
|---|
| 2025.12.11 | ₩145,010 | ₩147,388 | ₩144,769 | ₩146,653 | +1.13% | 811.3만 |
|---|
| 2025.12.10 | ₩146,573 | ₩148,082 | ₩145,878 | ₩147,054 | +0.33% | 754.5만 |
|---|
| 2025.12.09 | ₩145,611 | ₩147,441 | ₩145,611 | ₩146,880 | +0.87% | 329.1만 |
|---|
| 2025.12.08 | ₩146,893 | ₩147,388 | ₩145,517 | ₩146,145 | -0.51% | 770만 |
|---|
| 2025.12.05 | ₩144,796 | ₩146,760 | ₩144,662 | ₩146,225 | +0.99% | 414.4만 |
|---|
| 2025.12.04 | ₩143,367 | ₩144,342 | ₩142,472 | ₩144,208 | +0.59% | 483.5만 |
|---|
| 2025.12.03 | ₩139,693 | ₩142,578 | ₩139,092 | ₩142,512 | +2.02% | 392.7만 |
|---|
| 2025.12.02 | ₩140,161 | ₩141,630 | ₩139,974 | ₩140,561 | +0.29% | 438.7만 |
|---|
| 2025.12.01 | ₩137,676 | ₩139,680 | ₩137,048 | ₩139,025 | +0.98% | 390.4만 |
|---|
| 2025.11.28 | ₩137,930 | ₩139,159 | ₩137,876 | ₩139,052 | +0.81% | 275.1만 |
|---|
| 2025.11.26 | ₩138,891 | ₩138,891 | ₩136,781 | ₩137,556 | -0.96% | 430.2만 |
|---|
| 2025.11.25 | ₩135,632 | ₩138,157 | ₩134,443 | ₩137,849 | +1.63% | 440만 |
|---|
| 2025.11.24 | ₩135,458 | ₩137,021 | ₩134,657 | ₩136,567 | +0.82% | 576.9만 |
|---|
| 2025.11.21 | ₩134,670 | ₩136,246 | ₩131,851 | ₩134,817 | +0.11% | 892.1만 |
|---|
| 2025.11.20 | ₩140,882 | ₩141,577 | ₩134,443 | ₩134,657 | -4.42% | 1051.3만 |
|---|
| 2025.11.19 | ₩139,239 | ₩140,535 | ₩137,916 | ₩138,785 | -0.33% | 460.4만 |
|---|
| 2025.11.18 | ₩139,693 | ₩140,869 | ₩138,224 | ₩139,479 | -0.15% | 783.8만 |
|---|
| 2025.11.17 | ₩142,725 | ₩143,514 | ₩139,880 | ₩140,922 | -1.26% | 425.7만 |
|---|
| 2025.11.14 | ₩140,481 | ₩145,036 | ₩139,933 | ₩143,527 | +2.17% | 643.8만 |
|---|
| 2025.11.13 | ₩145,758 | ₩145,932 | ₩142,298 | ₩142,725 | -2.08% | 643.4만 |
|---|
| 2025.11.12 | ₩148,951 | ₩148,991 | ₩145,945 | ₩146,746 | -1.48% | 518.5만 |
|---|
| 2025.11.11 | ₩148,323 | ₩148,924 | ₩147,334 | ₩148,323 | 0.00% | 664.7만 |
|---|
| 2025.11.10 | ₩147,882 | ₩149,538 | ₩147,441 | ₩149,325 | +0.98% | 682.5만 |
|---|
| 2025.11.07 | ₩144,302 | ₩146,332 | ₩142,779 | ₩146,252 | +1.35% | 753.8만 |
|---|
| 2025.11.06 | ₩148,951 | ₩149,071 | ₩144,943 | ₩146,025 | -1.96% | 733.8만 |
|---|
| 2025.11.05 | ₩149,512 | ₩149,832 | ₩148,390 | ₩149,285 | -0.15% | 620.8만 |
|---|
| 2025.11.04 | ₩151,489 | ₩152,210 | ₩149,098 | ₩149,619 | -1.23% | 363.1만 |
|---|
| 2025.11.03 | ₩155,016 | ₩155,390 | ₩152,237 | ₩154,561 | -0.29% | 322.9만 |
|---|
| 2025.10.31 | ₩153,172 | ₩154,762 | ₩152,958 | ₩154,308 | +0.74% | 324.9만 |
|---|
| 2025.10.30 | ₩152,517 | ₩154,615 | ₩151,956 | ₩152,250 | -0.18% | 408.3만 |
|---|
| 2025.10.29 | ₩155,162 | ₩155,256 | ₩152,958 | ₩153,920 | -0.80% | 576만 |
|---|
| 2025.10.28 | ₩156,886 | ₩157,313 | ₩155,830 | ₩155,924 | -0.61% | 224.8만 |
|---|
| 2025.10.27 | ₩157,300 | ₩157,300 | ₩155,991 | ₩156,405 | -0.57% | 245.5만 |
|---|
| 2025.10.24 | ₩155,016 | ₩155,991 | ₩154,641 | ₩154,962 | -0.03% | 204.5만 |
|---|
| 2025.10.23 | ₩151,369 | ₩153,453 | ₩151,369 | ₩153,346 | +1.31% | 186.1만 |
|---|
| 2025.10.22 | ₩153,533 | ₩153,559 | ₩150,420 | ₩151,636 | -1.24% | 312.8만 |
|---|
| 2025.10.21 | ₩152,063 | ₩154,174 | ₩151,342 | ₩153,640 | +1.04% | 354.6만 |
|---|
| 2025.10.20 | ₩151,141 | ₩152,504 | ₩150,888 | ₩152,143 | +0.66% | 333.4만 |
|---|
| 2025.10.17 | ₩149,418 | ₩151,182 | ₩148,911 | ₩150,527 | +0.74% | 292.5만 |
|---|
| 2025.10.16 | ₩152,985 | ₩153,666 | ₩149,899 | ₩150,687 | -1.50% | 369.1만 |
|---|
| 2025.10.15 | ₩153,225 | ₩153,372 | ₩150,033 | ₩151,342 | -1.23% | 224.3만 |
|---|
| 2025.10.14 | ₩151,061 | ₩153,052 | ₩149,151 | ₩151,743 | +0.45% | 327.2만 |
|---|
| 2025.10.13 | ₩151,529 | ₩153,346 | ₩150,794 | ₩153,145 | +1.07% | 394.2만 |
|---|
| 2025.10.10 | ₩154,762 | ₩155,537 | ₩149,659 | ₩149,739 | -3.25% | 528.6만 |
|---|