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 | ₩148,224 | ₩150,739 | ₩147,622 | ₩150,739 | +1.70% | 579.2만 |
| 2026.10.08 | ₩146,765 | ₩148,277 | ₩145,601 | ₩146,618 | -0.10% | 892.5만 |
| 2026.10.07 | ₩147,929 | ₩148,411 | ₩146,190 | ₩146,953 | -0.66% | 458.1만 |
| 2026.10.06 | ₩148,170 | ₩150,297 | ₩148,023 | ₩148,719 | +0.37% | 514.4만 |
| 2026.10.05 | ₩146,364 | ₩147,742 | ₩145,548 | ₩146,792 | +0.29% | 546.8만 |
| 2026.10.02 | ₩146,565 | ₩147,341 | ₩144,558 | ₩145,066 | -1.02% | 626.3만 |
| 2026.10.01 | ₩144,692 | ₩145,374 | ₩142,698 | ₩144,799 | +0.07% | 1046.8만 |
| 2026.09.30 | ₩141,294 | ₩143,728 | ₩140,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,457 |
| +0.82% |
| 798.6만 |
| 2026.09.29 | ₩140,237 | ₩141,200 | ₩138,818 | ₩140,772 | +0.38% | 712.4만 |
|---|
| 2026.09.28 | ₩138,778 | ₩141,882 | ₩138,564 | ₩141,053 | +1.64% | 845.8만 |
|---|
| 2026.09.25 | ₩143,822 | ₩144,237 | ₩141,628 | ₩141,829 | -1.39% | 727.3만 |
|---|
| 2026.09.24 | ₩143,795 | ₩144,531 | ₩142,431 | ₩143,354 | -0.31% | 643.1만 |
|---|
| 2026.09.23 | ₩143,233 | ₩144,933 | ₩142,471 | ₩144,625 | +0.97% | 686.9만 |
|---|
| 2026.09.22 | ₩144,879 | ₩145,080 | ₩141,561 | ₩142,819 | -1.42% | 813.7만 |
|---|
| 2026.09.21 | ₩140,504 | ₩143,354 | ₩139,969 | ₩143,327 | +2.01% | 877.8만 |
|---|
| 2026.09.18 | ₩142,350 | ₩142,350 | ₩138,444 | ₩139,608 | -1.93% | 698.9만 |
|---|
| 2026.09.17 | ₩140,584 | ₩142,498 | ₩139,247 | ₩141,521 | +0.67% | 614만 |
|---|
| 2026.09.16 | ₩139,635 | ₩141,735 | ₩139,273 | ₩140,424 | +0.57% | 760.5만 |
|---|
| 2026.09.15 | ₩140,772 | ₩143,193 | ₩140,437 | ₩141,213 | +0.31% | 1134.7만 |
|---|
| 2026.09.14 | ₩138,564 | ₩143,207 | ₩137,788 | ₩142,672 | +2.96% | 1317.1만 |
|---|
| 2026.09.11 | ₩136,330 | ₩137,507 | ₩135,300 | ₩135,822 | -0.37% | 543.6만 |
|---|
| 2026.09.10 | ₩134,925 | ₩137,427 | ₩134,577 | ₩135,393 | +0.35% | 753.3만 |
|---|
| 2026.09.09 | ₩137,521 | ₩137,802 | ₩136,143 | ₩136,236 | -0.93% | 824.8만 |
|---|
| 2026.09.08 | ₩138,805 | ₩138,805 | ₩136,571 | ₩137,347 | -1.05% | 1289만 |
|---|
| 2026.09.04 | ₩141,681 | ₩142,110 | ₩139,621 | ₩139,902 | -1.26% | 1221만 |
|---|
| 2026.09.03 | ₩140,758 | ₩143,702 | ₩140,544 | ₩143,086 | +1.65% | 997.2만 |
|---|
| 2026.09.02 | ₩140,839 | ₩140,892 | ₩137,266 | ₩138,364 | -1.76% | 1227.1만 |
|---|
| 2026.09.01 | ₩144,625 | ₩145,468 | ₩141,628 | ₩142,056 | -1.78% | 1277.6만 |
|---|
| 2026.08.31 | ₩145,441 | ₩147,929 | ₩145,254 | ₩147,140 | +1.17% | 878.7만 |
|---|
| 2026.08.28 | ₩146,913 | ₩147,822 | ₩144,799 | ₩146,498 | -0.28% | 1555.8만 |
|---|
| 2026.08.27 | ₩141,401 | ₩147,715 | ₩141,079 | ₩147,595 | +4.38% | 2449.9만 |
|---|
| 2026.08.26 | ₩133,534 | ₩137,507 | ₩133,413 | ₩136,986 | +2.58% | 722.6만 |
|---|
| 2026.08.25 | ₩136,745 | ₩138,257 | ₩135,554 | ₩136,263 | -0.35% | 849.3만 |
|---|
| 2026.08.24 | ₩137,534 | ₩138,136 | ₩136,464 | ₩137,066 | -0.34% | 622.2만 |
|---|
| 2026.08.21 | ₩137,133 | ₩138,805 | ₩135,527 | ₩138,297 | +0.85% | 954만 |
|---|
| 2026.08.20 | ₩137,133 | ₩137,815 | ₩136,156 | ₩136,343 | -0.58% | 663.6만 |
|---|
| 2026.08.19 | ₩136,624 | ₩138,484 | ₩135,434 | ₩137,547 | +0.68% | 719.6만 |
|---|
| 2026.08.18 | ₩136,464 | ₩137,935 | ₩135,955 | ₩136,410 | -0.04% | 837.1만 |
|---|
| 2026.08.17 | ₩138,136 | ₩139,273 | ₩136,250 | ₩136,450 | -1.22% | 1317만 |
|---|
| 2026.08.14 | ₩142,444 | ₩142,819 | ₩139,233 | ₩139,247 | -2.24% | 919.8만 |
|---|
| 2026.08.13 | ₩138,778 | ₩142,591 | ₩138,257 | ₩142,190 | +2.46% | 2526.5만 |
|---|
| 2026.08.12 | ₩137,895 | ₩139,340 | ₩137,026 | ₩137,909 | +0.01% | 1604.1만 |
|---|
| 2026.08.11 | ₩139,675 | ₩140,303 | ₩138,029 | ₩139,032 | -0.46% | 826만 |
|---|
| 2026.08.10 | ₩136,745 | ₩141,120 | ₩136,664 | ₩140,491 | +2.74% | 912.1만 |
|---|
| 2026.08.07 | ₩136,009 | ₩137,815 | ₩135,514 | ₩137,387 | +1.01% | 817.5만 |
|---|
| 2026.08.06 | ₩130,590 | ₩133,280 | ₩130,590 | ₩133,012 | +1.85% | 1680.1만 |
|---|
| 2026.08.05 | ₩138,270 | ₩138,765 | ₩135,407 | ₩135,541 | -1.97% | 977.2만 |
|---|
| 2026.08.04 | ₩131,353 | ₩136,972 | ₩131,300 | ₩136,464 | +3.89% | 1230.7만 |
|---|
| 2026.08.03 | ₩129,440 | ₩130,912 | ₩128,624 | ₩130,336 | +0.69% | 1335.7만 |
|---|
| 2026.07.31 | ₩124,757 | ₩126,764 | ₩123,419 | ₩126,537 | +1.43% | 1100.6만 |
|---|
| 2026.07.30 | ₩123,700 | ₩125,065 | ₩122,697 | ₩124,838 | +0.92% | 1843.3만 |
|---|
| 2026.07.29 | ₩122,871 | ₩126,122 | ₩122,817 | ₩123,580 | +0.58% | 1372.6만 |
|---|
| 2026.07.28 | ₩121,707 | ₩124,062 | ₩119,914 | ₩122,791 | +0.89% | 2451.5만 |
|---|
| 2026.07.27 | ₩120,289 | ₩122,898 | ₩119,861 | ₩121,627 | +1.11% | 2617만 |
|---|
| 2026.07.24 | ₩118,121 | ₩118,683 | ₩116,770 | ₩117,707 | -0.35% | 1446.1만 |
|---|
| 2026.07.23 | ₩119,914 | ₩120,155 | ₩116,101 | ₩116,529 | -2.82% | 1372.4만 |
|---|
| 2026.07.22 | ₩122,844 | ₩122,884 | ₩118,710 | ₩119,098 | -3.05% | 1588.7만 |
|---|
| 2026.07.21 | ₩123,058 | ₩124,570 | ₩122,336 | ₩122,844 | -0.17% | 974.7만 |
|---|
| 2026.07.20 | ₩123,339 | ₩126,068 | ₩123,098 | ₩124,396 | +0.86% | 1182.2만 |
|---|
| 2026.07.17 | ₩122,737 | ₩125,453 | ₩122,697 | ₩124,155 | +1.16% | 1012.1만 |
|---|
| 2026.07.16 | ₩125,988 | ₩126,349 | ₩123,219 | ₩125,359 | -0.50% | 807.2만 |
|---|
| 2026.07.15 | ₩126,644 | ₩127,875 | ₩125,373 | ₩125,680 | -0.76% | 917.3만 |
|---|
| 2026.07.14 | ₩120,904 | ₩126,189 | ₩120,717 | ₩125,266 | +3.61% | 1720.3만 |
|---|
| 2026.07.13 | ₩123,821 | ₩125,172 | ₩122,403 | ₩124,021 | +0.16% | 679.5만 |
|---|
| 2026.07.10 | ₩127,058 | ₩127,393 | ₩123,272 | ₩123,633 | -2.70% | 1039.9만 |
|---|
| 2026.07.09 | ₩121,346 | ₩125,814 | ₩120,877 | ₩125,600 | +3.51% | 1360.6만 |
|---|
| 2026.07.08 | ₩124,276 | ₩124,690 | ₩122,015 | ₩123,727 | -0.44% | 1169.9만 |
|---|
| 2026.07.07 | ₩128,222 | ₩128,704 | ₩125,226 | ₩125,935 | -1.78% | 1071.1만 |
|---|
| 2026.07.06 | ₩123,580 | ₩127,580 | ₩123,312 | ₩126,818 | +2.62% | 1829.5만 |
|---|
| 2026.07.02 | ₩124,918 | ₩127,058 | ₩124,690 | ₩125,185 | +0.21% | 2489.3만 |
|---|
| 2026.07.01 | ₩123,620 | ₩126,617 | ₩122,884 | ₩124,878 | +1.02% | 2699만 |
|---|
| 2026.06.30 | ₩119,192 | ₩121,466 | ₩118,817 | ₩121,212 | +1.69% | 1784.3만 |
|---|
| 2026.06.29 | ₩120,195 | ₩122,015 | ₩119,593 | ₩120,262 | +0.06% | 1837.7만 |
|---|
| 2026.06.26 | ₩113,920 | ₩118,295 | ₩113,840 | ₩118,001 | +3.58% | 1983.3만 |
|---|
| 2026.06.25 | ₩114,723 | ₩115,151 | ₩112,770 | ₩113,399 | -1.15% | 1497만 |
|---|
| 2026.06.24 | ₩116,074 | ₩117,881 | ₩115,205 | ₩115,285 | -0.68% | 1922.9만 |
|---|
| 2026.06.23 | ₩117,038 | ₩118,135 | ₩116,610 | ₩116,824 | -0.18% | 1595.1만 |
|---|
| 2026.06.22 | ₩117,974 | ₩121,225 | ₩115,887 | ₩116,810 | -0.99% | 2333.2만 |
|---|
| 2026.06.18 | ₩119,821 | ₩119,821 | ₩116,797 | ₩119,192 | -0.52% | 2433.1만 |
|---|
| 2026.06.17 | ₩121,533 | ₩123,232 | ₩119,111 | ₩119,285 | -1.85% | 1957만 |
|---|
| 2026.06.16 | ₩123,460 | ₩124,396 | ₩121,573 | ₩122,242 | -0.99% | 1196.5만 |
|---|
| 2026.06.15 | ₩123,326 | ₩125,266 | ₩122,550 | ₩123,995 | +0.54% | 1341만 |
|---|
| 2026.06.12 | ₩121,252 | ₩122,015 | ₩119,018 | ₩121,346 | +0.08% | 1499.3만 |
|---|
| 2026.06.11 | ₩120,409 | ₩122,189 | ₩119,004 | ₩121,640 | +1.02% | 2057.2만 |
|---|
| 2026.06.10 | ₩122,041 | ₩125,547 | ₩121,841 | ₩122,523 | +0.39% | 1297.5만 |
|---|
| 2026.06.09 | ₩127,192 | ₩128,972 | ₩120,864 | ₩124,356 | -2.23% | 2550.4만 |
|---|
| 2026.06.08 | ₩128,490 | ₩129,266 | ₩127,165 | ₩127,968 | -0.41% | 1237.5만 |
|---|
| 2026.06.05 | ₩132,999 | ₩133,788 | ₩127,206 | ₩128,236 | -3.58% | 1951.4만 |
|---|
| 2026.06.04 | ₩133,855 | ₩135,474 | ₩132,530 | ₩133,868 | +0.01% | 1714.5만 |
|---|
| 2026.06.03 | ₩138,243 | ₩138,471 | ₩133,694 | ₩134,056 | -3.03% | 2494.6만 |
|---|
| 2026.06.02 | ₩139,902 | ₩141,508 | ₩137,748 | ₩140,116 | +0.15% | 2458.6만 |
|---|
| 2026.06.01 | ₩139,166 | ₩144,571 | ₩137,735 | ₩144,090 | +3.54% | 4010.4만 |
|---|
| 2026.05.29 | ₩129,627 | ₩136,049 | ₩129,146 | ₩136,009 | +4.92% | 3772.1만 |
|---|
| 2026.05.28 | ₩124,958 | ₩128,624 | ₩124,369 | ₩128,008 | +2.44% | 1744.3만 |
|---|
| 2026.05.27 | ₩123,848 | ₩126,202 | ₩123,446 | ₩124,490 | +0.52% | 1318만 |
|---|
| 2026.05.26 | ₩125,721 | ₩126,925 | ₩124,436 | ₩125,828 | +0.09% | 1869.6만 |
|---|
| 2026.05.22 | ₩124,690 | ₩126,992 | ₩124,597 | ₩125,774 | +0.87% | 1168.1만 |
|---|
| 2026.05.21 | ₩123,246 | ₩124,383 | ₩122,523 | ₩123,727 | +0.39% | 1279.6만 |
|---|
| 2026.05.20 | ₩121,653 | ₩124,851 | ₩120,463 | ₩124,851 | +2.63% | 1869만 |
|---|
| 2026.05.19 | ₩125,507 | ₩126,804 | ₩122,884 | ₩123,018 | -1.98% | 2633.4만 |
|---|
| 2026.05.18 | ₩121,827 | ₩124,811 | ₩121,386 | ₩124,249 | +1.99% | 3100.5만 |
|---|
| 2026.05.15 | ₩120,891 | ₩124,035 | ₩120,275 | ₩122,791 | +1.57% | 2861.2만 |
|---|
| 2026.05.14 | ₩118,670 | ₩121,854 | ₩117,279 | ₩121,265 | +2.19% | 1707만 |
|---|
| 2026.05.13 | ₩118,831 | ₩119,098 | ₩117,065 | ₩118,536 | -0.25% | 1705.9만 |
|---|
| 2026.05.12 | ₩121,346 | ₩121,573 | ₩118,750 | ₩119,660 | -1.39% | 2530.1만 |
|---|
| 2026.05.11 | ₩120,543 | ₩121,466 | ₩120,155 | ₩121,332 | +0.65% | 1344.3만 |
|---|
| 2026.05.08 | ₩120,182 | ₩121,948 | ₩118,108 | ₩121,948 | +1.47% | 1710.7만 |
|---|
| 2026.05.07 | ₩120,423 | ₩123,058 | ₩120,302 | ₩121,546 | +0.93% | 2990.3만 |
|---|
| 2026.05.06 | ₩118,095 | ₩118,295 | ₩115,499 | ₩117,493 | -0.51% | 2358.5만 |
|---|
| 2026.05.05 | ₩118,523 | ₩118,844 | ₩116,529 | ₩118,095 | -0.36% | 1834.9만 |
|---|
| 2026.05.04 | ₩116,703 | ₩119,553 | ₩116,422 | ₩118,322 | +1.39% | 1837.4만 |
|---|
| 2026.05.01 | ₩115,218 | ₩116,449 | ₩113,546 | ₩115,901 | +0.59% | 2331.4만 |
|---|
| 2026.04.30 | ₩112,248 | ₩112,529 | ₩109,947 | ₩112,262 | +0.01% | 2629.3만 |
|---|
| 2026.04.29 | ₩113,037 | ₩113,118 | ₩111,392 | ₩113,051 | +0.01% | 1118.3만 |
|---|
| 2026.04.28 | ₩114,041 | ₩115,084 | ₩113,131 | ₩113,720 | -0.28% | 1850.7만 |
|---|
| 2026.04.27 | ₩113,345 | ₩115,191 | ₩112,542 | ₩114,295 | +0.84% | 1713.2만 |
|---|
| 2026.04.24 | ₩112,864 | ₩114,255 | ₩111,606 | ₩113,987 | +1.00% | 2174.7만 |
|---|
| 2026.04.23 | ₩114,295 | ₩114,482 | ₩110,134 | ₩111,807 | -2.18% | 4915.4만 |
|---|
| 2026.04.22 | ₩117,560 | ₩119,125 | ₩117,038 | ₩118,723 | +0.99% | 2347.8만 |
|---|
| 2026.04.21 | ₩116,074 | ₩118,871 | ₩114,884 | ₩115,967 | -0.09% | 2996.3만 |
|---|
| 2026.04.20 | ₩113,760 | ₩115,526 | ₩113,051 | ₩115,459 | +1.49% | 1590.6만 |
|---|
| 2026.04.17 | ₩115,365 | ₩115,753 | ₩113,399 | ₩113,827 | -1.33% | 2871만 |
|---|
| 2026.04.16 | ₩113,894 | ₩114,161 | ₩111,392 | ₩112,864 | -0.90% | 3464.8만 |
|---|
| 2026.04.15 | ₩107,940 | ₩111,379 | ₩107,204 | ₩111,017 | +2.85% | 2922만 |
|---|
| 2026.04.14 | ₩107,191 | ₩108,689 | ₩105,532 | ₩106,335 | -0.80% | 2835.4만 |
|---|
| 2026.04.13 | ₩100,408 | ₩105,331 | ₩100,140 | ₩105,291 | +4.86% | 3774만 |
|---|
| 2026.04.10 | ₩102,348 | ₩102,348 | ₩98,909 | ₩99,899 | -2.39% | 4942.3만 |
|---|
| 2026.04.09 | ₩105,893 | ₩106,081 | ₩101,478 | ₩102,535 | -3.17% | 3864.9만 |
|---|
| 2026.04.08 | ₩111,231 | ₩111,967 | ₩106,067 | ₩106,696 | -4.08% | 2704.4만 |
|---|
| 2026.04.07 | ₩106,803 | ₩107,900 | ₩105,505 | ₩107,699 | +0.84% | 1065.3만 |
|---|
| 2026.04.06 | ₩107,592 | ₩108,275 | ₩106,709 | ₩107,646 | +0.05% | 684.1만 |
|---|
| 2026.04.02 | ₩105,612 | ₩107,980 | ₩104,248 | ₩107,485 | +1.77% | 1920.2만 |
|---|
| 2026.04.01 | ₩108,034 | ₩108,141 | ₩105,251 | ₩106,723 | -1.21% | 1906.2만 |
|---|
| 2026.03.31 | ₩104,997 | ₩107,365 | ₩104,221 | ₩107,097 | +2.00% | 2562.8만 |
|---|
| 2026.03.30 | ₩104,007 | ₩105,679 | ₩102,990 | ₩103,846 | -0.15% | 2352.3만 |
|---|
| 2026.03.27 | ₩104,943 | ₩105,251 | ₩102,495 | ₩102,870 | -1.98% | 1724.4만 |
|---|
| 2026.03.26 | ₩106,415 | ₩108,689 | ₩106,121 | ₩106,696 | +0.26% | 2072.3만 |
|---|
| 2026.03.25 | ₩109,813 | ₩110,442 | ₩106,950 | ₩107,566 | -2.05% | 2821.6만 |
|---|
| 2026.03.24 | ₩112,221 | ₩112,315 | ₩107,927 | ₩108,127 | -3.65% | 2614.8만 |
|---|
| 2026.03.23 | ₩112,181 | ₩114,148 | ₩111,780 | ₩112,971 | +0.70% | 1803.7만 |
|---|
| 2026.03.20 | ₩112,168 | ₩112,168 | ₩110,121 | ₩111,031 | -1.01% | 1857.8만 |
|---|
| 2026.03.19 | ₩112,235 | ₩114,255 | ₩111,860 | ₩112,997 | +0.68% | 2052.2만 |
|---|
| 2026.03.18 | ₩113,372 | ₩114,964 | ₩112,823 | ₩112,837 | -0.47% | 1163.4만 |
|---|
| 2026.03.17 | ₩113,706 | ₩116,516 | ₩113,532 | ₩114,429 | +0.64% | 1339.4만 |
|---|
| 2026.03.16 | ₩113,640 | ₩114,228 | ₩113,091 | ₩113,653 | +0.01% | 1369만 |
|---|
| 2026.03.13 | ₩113,653 | ₩114,884 | ₩111,874 | ₩112,636 | -0.89% | 1911.4만 |
|---|
| 2026.03.12 | ₩114,509 | ₩116,315 | ₩113,680 | ₩113,706 | -0.70% | 3245.8만 |
|---|
| 2026.03.11 | ₩115,820 | ₩117,359 | ₩113,439 | ₩114,710 | -0.96% | 2608.2만 |
|---|
| 2026.03.10 | ₩117,452 | ₩117,733 | ₩113,613 | ₩114,589 | -2.44% | 3567.4만 |
|---|
| 2026.03.09 | ₩116,462 | ₩117,907 | ₩115,513 | ₩117,345 | +0.76% | 3194.9만 |
|---|
| 2026.03.06 | ₩116,302 | ₩118,509 | ₩115,686 | ₩117,693 | +1.20% | 2934.7만 |
|---|
| 2026.03.05 | ₩114,589 | ₩118,202 | ₩114,509 | ₩117,225 | +2.30% | 4202.3만 |
|---|
| 2026.03.04 | ₩112,609 | ₩115,339 | ₩112,489 | ₩114,589 | +1.76% | 3206.3만 |
|---|
| 2026.03.03 | ₩108,489 | ₩113,278 | ₩108,221 | ₩112,542 | +3.74% | 4491.5만 |
|---|
| 2026.03.02 | ₩107,994 | ₩111,432 | ₩107,713 | ₩110,736 | +2.54% | 3333.5만 |
|---|
| 2026.02.27 | ₩107,432 | ₩109,211 | ₩107,030 | ₩109,131 | +1.58% | 2515.3만 |
|---|
| 2026.02.26 | ₩108,957 | ₩111,124 | ₩108,542 | ₩110,509 | +1.42% | 4411.8만 |
|---|
| 2026.02.25 | ₩105,238 | ₩108,194 | ₩104,702 | ₩108,168 | +2.78% | 3673.7만 |
|---|
| 2026.02.24 | ₩102,883 | ₩105,880 | ₩102,027 | ₩104,903 | +1.96% | 5058.5만 |
|---|
| 2026.02.23 | ₩106,348 | ₩106,348 | ₩102,254 | ₩102,936 | -3.21% | 4412.1만 |
|---|
| 2026.02.20 | ₩108,609 | ₩111,057 | ₩107,566 | ₩108,074 | -0.49% | 2196.7만 |
|---|
| 2026.02.19 | ₩109,479 | ₩110,014 | ₩108,355 | ₩109,412 | -0.06% | 1238.6만 |
|---|
| 2026.02.18 | ₩108,328 | ₩110,643 | ₩107,178 | ₩109,706 | +1.27% | 1996.3만 |
|---|
| 2026.02.17 | ₩109,853 | ₩110,362 | ₩106,910 | ₩108,315 | -1.40% | 2144.7만 |
|---|
| 2026.02.13 | ₩109,064 | ₩111,579 | ₩108,288 | ₩110,736 | +1.53% | 2710.1만 |
|---|
| 2026.02.12 | ₩110,924 | ₩111,271 | ₩106,642 | ₩108,315 | -2.35% | 3063.4만 |
|---|
| 2026.02.11 | ₩114,175 | ₩114,442 | ₩109,613 | ₩111,352 | -2.47% | 3472.6만 |
|---|
| 2026.02.10 | ₩114,670 | ₩116,503 | ₩114,094 | ₩114,268 | -0.35% | 2640.5만 |
|---|
| 2026.02.09 | ₩110,509 | ₩114,308 | ₩109,412 | ₩113,800 | +2.98% | 2901.1만 |
|---|
| 2026.02.06 | ₩109,131 | ₩110,415 | ₩107,311 | ₩110,322 | +1.09% | 3855.2만 |
|---|
| 2026.02.05 | ₩111,098 | ₩112,288 | ₩106,054 | ₩106,589 | -4.06% | 4495.9만 |
|---|
| 2026.02.04 | ₩112,449 | ₩113,425 | ₩109,077 | ₩112,168 | -0.25% | 4528만 |
|---|
| 2026.02.03 | ₩119,566 | ₩119,566 | ₩112,783 | ₩114,242 | -4.45% | 2663.6만 |
|---|
| 2026.02.02 | ₩121,934 | ₩122,229 | ₩119,459 | ₩119,767 | -1.78% | 966.1만 |
|---|
| 2026.01.30 | ₩123,005 | ₩123,286 | ₩120,048 | ₩120,824 | -1.77% | 1483.6만 |
|---|
| 2026.01.29 | ₩126,416 | ₩126,416 | ₩121,279 | ₩123,446 | -2.35% | 2332.3만 |
|---|
| 2026.01.28 | ₩131,246 | ₩132,383 | ₩129,694 | ₩129,855 | -1.06% | 907.4만 |
|---|
| 2026.01.27 | ₩132,557 | ₩132,825 | ₩130,336 | ₩130,791 | -1.33% | 968.4만 |
|---|
| 2026.01.26 | ₩131,112 | ₩132,905 | ₩130,871 | ₩132,196 | +0.83% | 847.9만 |
|---|
| 2026.01.23 | ₩129,627 | ₩131,861 | ₩129,480 | ₩130,724 | +0.85% | 974.6만 |
|---|
| 2026.01.22 | ₩128,998 | ₩129,721 | ₩128,182 | ₩129,694 | +0.54% | 721.5만 |
|---|
| 2026.01.21 | ₩128,557 | ₩128,972 | ₩126,068 | ₩127,634 | -0.72% | 951.4만 |
|---|
| 2026.01.20 | ₩128,838 | ₩130,136 | ₩128,169 | ₩128,343 | -0.38% | 1057.8만 |
|---|
| 2026.01.16 | ₩133,788 | ₩133,908 | ₩131,233 | ₩131,527 | -1.69% | 782.5만 |
|---|
| 2026.01.15 | ₩135,795 | ₩136,009 | ₩133,079 | ₩133,494 | -1.69% | 902.4만 |
|---|
| 2026.01.14 | ₩137,695 | ₩137,935 | ₩133,908 | ₩135,220 | -1.80% | 774.2만 |
|---|
| 2026.01.13 | ₩140,437 | ₩141,093 | ₩137,721 | ₩138,270 | -1.54% | 743.5만 |
|---|
| 2026.01.12 | ₩139,688 | ₩141,294 | ₩139,407 | ₩140,946 | +0.90% | 323.3만 |
|---|
| 2026.01.09 | ₩139,755 | ₩140,852 | ₩138,511 | ₩140,477 | +0.52% | 340.7만 |
|---|
| 2026.01.08 | ₩141,320 | ₩141,414 | ₩139,474 | ₩139,728 | -1.13% | 303.8만 |
|---|
| 2026.01.07 | ₩140,477 | ₩143,555 | ₩140,477 | ₩142,136 | +1.18% | 321.6만 |
|---|
| 2026.01.06 | ₩138,537 | ₩140,424 | ₩138,257 | ₩140,370 | +1.32% | 391만 |
|---|
| 2026.01.05 | ₩138,430 | ₩139,929 | ₩137,788 | ₩138,645 | +0.15% | 484.9만 |
|---|
| 2026.01.02 | ₩142,471 | ₩142,471 | ₩136,370 | ₩137,293 | -3.63% | 602만 |
|---|
| 2025.12.31 | ₩143,260 | ₩143,260 | ₩141,360 | ₩141,401 | -1.30% | 192.2만 |
|---|
| 2025.12.30 | ₩143,447 | ₩144,103 | ₩143,046 | ₩143,140 | -0.21% | 157.3만 |
|---|
| 2025.12.29 | ₩143,568 | ₩144,718 | ₩143,220 | ₩143,675 | +0.07% | 166.5만 |
|---|
| 2025.12.26 | ₩144,625 | ₩145,120 | ₩144,130 | ₩144,625 | 0.00% | 121.3만 |
|---|
| 2025.12.24 | ₩144,397 | ₩144,919 | ₩144,036 | ₩144,799 | +0.28% | 76.7만 |
|---|
| 2025.12.23 | ₩145,133 | ₩145,535 | ₩143,595 | ₩144,585 | -0.38% | 242.9만 |
|---|
| 2025.12.22 | ₩144,959 | ₩146,083 | ₩144,745 | ₩145,762 | +0.55% | 280.2만 |
|---|
| 2025.12.19 | ₩143,086 | ₩144,545 | ₩142,819 | ₩144,170 | +0.76% | 355.1만 |
|---|
| 2025.12.18 | ₩141,628 | ₩142,979 | ₩141,334 | ₩142,056 | +0.30% | 367.6만 |
|---|
| 2025.12.17 | ₩142,270 | ₩143,300 | ₩140,036 | ₩140,076 | -1.54% | 362.3만 |
|---|
| 2025.12.16 | ₩140,424 | ₩142,484 | ₩140,397 | ₩142,230 | +1.29% | 592.4만 |
|---|
| 2025.12.15 | ₩144,023 | ₩144,264 | ₩140,946 | ₩140,999 | -2.10% | 591.2만 |
|---|
| 2025.12.12 | ₩146,578 | ₩146,739 | ₩143,675 | ₩144,451 | -1.45% | 616.6만 |
|---|
| 2025.12.11 | ₩145,227 | ₩147,608 | ₩144,986 | ₩146,872 | +1.13% | 811.3만 |
|---|
| 2025.12.10 | ₩146,792 | ₩148,304 | ₩146,096 | ₩147,274 | +0.33% | 754.5만 |
|---|
| 2025.12.09 | ₩145,829 | ₩147,662 | ₩145,829 | ₩147,100 | +0.87% | 329.1만 |
|---|
| 2025.12.08 | ₩147,113 | ₩147,608 | ₩145,735 | ₩146,364 | -0.51% | 770만 |
|---|
| 2025.12.05 | ₩145,013 | ₩146,979 | ₩144,879 | ₩146,444 | +0.99% | 414.4만 |
|---|
| 2025.12.04 | ₩143,581 | ₩144,558 | ₩142,685 | ₩144,424 | +0.59% | 483.5만 |
|---|
| 2025.12.03 | ₩139,902 | ₩142,792 | ₩139,300 | ₩142,725 | +2.02% | 392.7만 |
|---|
| 2025.12.02 | ₩140,370 | ₩141,842 | ₩140,183 | ₩140,772 | +0.29% | 438.7만 |
|---|
| 2025.12.01 | ₩137,882 | ₩139,889 | ₩137,253 | ₩139,233 | +0.98% | 390.4만 |
|---|
| 2025.11.28 | ₩138,136 | ₩139,367 | ₩138,083 | ₩139,260 | +0.81% | 275.1만 |
|---|
| 2025.11.26 | ₩139,099 | ₩139,099 | ₩136,986 | ₩137,762 | -0.96% | 430.2만 |
|---|
| 2025.11.25 | ₩135,835 | ₩138,364 | ₩134,644 | ₩138,056 | +1.63% | 440만 |
|---|
| 2025.11.24 | ₩135,661 | ₩137,226 | ₩134,858 | ₩136,771 | +0.82% | 576.9만 |
|---|
| 2025.11.21 | ₩134,872 | ₩136,450 | ₩132,049 | ₩135,019 | +0.11% | 892.1만 |
|---|
| 2025.11.20 | ₩141,093 | ₩141,789 | ₩134,644 | ₩134,858 | -4.42% | 1051.3만 |
|---|
| 2025.11.19 | ₩139,447 | ₩140,745 | ₩138,123 | ₩138,992 | -0.33% | 460.4만 |
|---|
| 2025.11.18 | ₩139,902 | ₩141,079 | ₩138,430 | ₩139,688 | -0.15% | 783.8만 |
|---|
| 2025.11.17 | ₩142,939 | ₩143,728 | ₩140,089 | ₩141,133 | -1.26% | 425.7만 |
|---|
| 2025.11.14 | ₩140,691 | ₩145,254 | ₩140,143 | ₩143,742 | +2.17% | 643.8만 |
|---|
| 2025.11.13 | ₩145,976 | ₩146,150 | ₩142,511 | ₩142,939 | -2.08% | 643.4만 |
|---|
| 2025.11.12 | ₩149,174 | ₩149,214 | ₩146,163 | ₩146,966 | -1.48% | 518.5만 |
|---|
| 2025.11.11 | ₩148,545 | ₩149,147 | ₩147,555 | ₩148,545 | 0.00% | 664.7만 |
|---|
| 2025.11.10 | ₩148,103 | ₩149,762 | ₩147,662 | ₩149,548 | +0.98% | 682.5만 |
|---|
| 2025.11.07 | ₩144,518 | ₩146,551 | ₩142,993 | ₩146,471 | +1.35% | 753.8만 |
|---|
| 2025.11.06 | ₩149,174 | ₩149,294 | ₩145,160 | ₩146,244 | -1.96% | 733.8만 |
|---|
| 2025.11.05 | ₩149,736 | ₩150,057 | ₩148,612 | ₩149,508 | -0.15% | 620.8만 |
|---|
| 2025.11.04 | ₩151,716 | ₩152,438 | ₩149,321 | ₩149,843 | -1.23% | 363.1만 |
|---|
| 2025.11.03 | ₩155,248 | ₩155,622 | ₩152,465 | ₩154,793 | -0.29% | 322.9만 |
|---|
| 2025.10.31 | ₩153,401 | ₩154,993 | ₩153,187 | ₩154,539 | +0.74% | 324.9만 |
|---|
| 2025.10.30 | ₩152,746 | ₩154,846 | ₩152,184 | ₩152,478 | -0.18% | 408.3만 |
|---|
| 2025.10.29 | ₩155,395 | ₩155,488 | ₩153,187 | ₩154,151 | -0.80% | 576만 |
|---|
| 2025.10.28 | ₩157,121 | ₩157,549 | ₩156,064 | ₩156,157 | -0.61% | 224.8만 |
|---|
| 2025.10.27 | ₩157,535 | ₩157,535 | ₩156,224 | ₩156,639 | -0.57% | 245.5만 |
|---|
| 2025.10.24 | ₩155,248 | ₩156,224 | ₩154,873 | ₩155,194 | -0.03% | 204.5만 |
|---|
| 2025.10.23 | ₩151,595 | ₩153,682 | ₩151,595 | ₩153,575 | +1.31% | 186.1만 |
|---|
| 2025.10.22 | ₩153,763 | ₩153,789 | ₩150,645 | ₩151,863 | -1.24% | 312.8만 |
|---|
| 2025.10.21 | ₩152,291 | ₩154,405 | ₩151,568 | ₩153,870 | +1.04% | 354.6만 |
|---|
| 2025.10.20 | ₩151,368 | ₩152,732 | ₩151,114 | ₩152,371 | +0.66% | 333.4만 |
|---|
| 2025.10.17 | ₩149,642 | ₩151,408 | ₩149,133 | ₩150,752 | +0.74% | 292.5만 |
|---|
| 2025.10.16 | ₩153,214 | ₩153,896 | ₩150,124 | ₩150,913 | -1.50% | 369.1만 |
|---|
| 2025.10.15 | ₩153,455 | ₩153,602 | ₩150,257 | ₩151,568 | -1.23% | 224.3만 |
|---|
| 2025.10.14 | ₩151,287 | ₩153,281 | ₩149,374 | ₩151,970 | +0.45% | 327.2만 |
|---|
| 2025.10.13 | ₩151,756 | ₩153,575 | ₩151,020 | ₩153,375 | +1.07% | 394.2만 |
|---|
| 2025.10.10 | ₩154,993 | ₩155,769 | ₩149,883 | ₩149,963 | -3.25% | 528.6만 |
|---|