시장 데이터를 불러오는 중
전체 종목
iShares S&P 500 Growth ETF 과거 주가
iShares S&P 500 Growth ETF · IVW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P 500 Growth ETF · IVW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩194,553 | ₩195,023 | ₩193,869 | ₩194,781 | +0.12% | 127.9만 |
| 2026.10.08 | ₩194,835 | ₩195,385 | ₩192,421 | ₩193,239 | -0.82% | 235.9만 |
| 2026.10.07 | ₩194,862 | ₩195,801 | ₩194,218 | ₩195,653 | +0.41% | 123.5만 |
| 2026.10.06 | ₩196,069 | ₩196,914 | ₩195,599 | ₩195,962 | -0.05% | 120.8만 |
| 2026.10.05 | ₩193,400 | ₩195,304 | ₩193,320 | ₩194,781 | +0.71% | 224.8만 |
| 2026.10.02 | ₩193,534 | ₩194,111 | ₩192,448 | ₩192,998 | -0.28% | 250.5만 |
| 2026.10.01 | ₩191,724 | ₩191,858 | ₩189,846 | ₩191,147 | -0.30% | 230.4만 |
| 2026.09.30 | ₩191,643 | ₩192,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,785 |
| -0.45% |
| 171.5만 |
| 2026.09.29 | ₩191,750 | ₩191,750 | ₩190,302 | ₩190,892 | -0.45% | 150만 |
|---|
| 2026.09.28 | ₩191,429 | ₩191,925 | ₩189,846 | ₩190,718 | -0.37% | 144.7만 |
|---|
| 2026.09.25 | ₩191,509 | ₩192,367 | ₩190,798 | ₩192,153 | +0.34% | 141.4만 |
|---|
| 2026.09.24 | ₩189,068 | ₩191,214 | ₩189,055 | ₩190,919 | +0.98% | 124.9만 |
|---|
| 2026.09.23 | ₩192,488 | ₩192,488 | ₩190,168 | ₩190,718 | -0.92% | 136.9만 |
|---|
| 2026.09.22 | ₩192,274 | ₩192,971 | ₩192,099 | ₩192,528 | +0.13% | 370.9만 |
|---|
| 2026.09.21 | ₩189,457 | ₩192,689 | ₩189,082 | ₩192,274 | +1.49% | 141.8만 |
|---|
| 2026.09.18 | ₩187,687 | ₩188,116 | ₩186,695 | ₩187,928 | +0.13% | 131.2만 |
|---|
| 2026.09.17 | ₩187,137 | ₩187,204 | ₩186,225 | ₩186,909 | -0.12% | 102.5만 |
|---|
| 2026.09.16 | ₩185,206 | ₩185,970 | ₩182,953 | ₩184,187 | -0.55% | 163.9만 |
|---|
| 2026.09.15 | ₩185,273 | ₩185,340 | ₩183,959 | ₩184,321 | -0.51% | 102.9만 |
|---|
| 2026.09.14 | ₩184,616 | ₩186,265 | ₩184,106 | ₩185,501 | +0.48% | 209.4만 |
|---|
| 2026.09.11 | ₩187,204 | ₩187,674 | ₩186,775 | ₩186,829 | -0.20% | 106.2만 |
|---|
| 2026.09.10 | ₩185,166 | ₩185,930 | ₩184,777 | ₩185,313 | +0.08% | 153만 |
|---|
| 2026.09.09 | ₩187,097 | ₩187,338 | ₩186,332 | ₩186,855 | -0.13% | 156.6만 |
|---|
| 2026.09.08 | ₩188,545 | ₩188,559 | ₩187,285 | ₩187,513 | -0.55% | 122.9만 |
|---|
| 2026.09.04 | ₩189,109 | ₩189,390 | ₩188,009 | ₩188,492 | -0.33% | 117.5만 |
|---|
| 2026.09.03 | ₩187,043 | ₩189,122 | ₩186,909 | ₩188,746 | +0.91% | 137.7만 |
|---|
| 2026.09.02 | ₩185,501 | ₩186,762 | ₩185,246 | ₩186,306 | +0.43% | 118.9만 |
|---|
| 2026.09.01 | ₩185,139 | ₩186,440 | ₩184,723 | ₩185,353 | +0.12% | 231.3만 |
|---|
| 2026.08.31 | ₩187,258 | ₩187,499 | ₩186,453 | ₩187,218 | -0.02% | 118.5만 |
|---|
| 2026.08.28 | ₩188,800 | ₩190,061 | ₩187,539 | ₩187,781 | -0.54% | 126.3만 |
|---|
| 2026.08.27 | ₩187,834 | ₩189,015 | ₩187,124 | ₩188,854 | +0.54% | 125.6만 |
|---|
| 2026.08.26 | ₩185,930 | ₩186,332 | ₩185,166 | ₩185,890 | -0.02% | 108.6만 |
|---|
| 2026.08.25 | ₩186,091 | ₩186,708 | ₩185,206 | ₩186,145 | +0.03% | 112.6만 |
|---|
| 2026.08.24 | ₩185,742 | ₩185,742 | ₩184,307 | ₩184,911 | -0.45% | 114.6만 |
|---|
| 2026.08.21 | ₩186,560 | ₩186,896 | ₩185,635 | ₩186,185 | -0.20% | 118.7만 |
|---|
| 2026.08.20 | ₩186,413 | ₩186,869 | ₩185,260 | ₩185,568 | -0.45% | 121만 |
|---|
| 2026.08.19 | ₩187,754 | ₩187,928 | ₩186,145 | ₩186,855 | -0.48% | 118.7만 |
|---|
| 2026.08.18 | ₩187,700 | ₩188,143 | ₩186,949 | ₩187,325 | -0.20% | 146.5만 |
|---|
| 2026.08.17 | ₩190,731 | ₩191,013 | ₩189,632 | ₩189,752 | -0.51% | 130만 |
|---|
| 2026.08.14 | ₩191,415 | ₩191,442 | ₩190,141 | ₩190,409 | -0.53% | 77.6만 |
|---|
| 2026.08.13 | ₩190,369 | ₩191,777 | ₩190,020 | ₩191,160 | +0.42% | 122만 |
|---|
| 2026.08.12 | ₩190,731 | ₩190,731 | ₩189,564 | ₩189,752 | -0.51% | 124.5만 |
|---|
| 2026.08.11 | ₩190,892 | ₩191,026 | ₩188,585 | ₩188,907 | -1.04% | 114만 |
|---|
| 2026.08.10 | ₩190,597 | ₩191,321 | ₩189,900 | ₩190,101 | -0.26% | 114.5만 |
|---|
| 2026.08.07 | ₩190,557 | ₩190,986 | ₩189,564 | ₩190,570 | +0.01% | 94.2만 |
|---|
| 2026.08.06 | ₩189,122 | ₩190,476 | ₩188,800 | ₩189,243 | +0.06% | 112.8만 |
|---|
| 2026.08.05 | ₩191,442 | ₩192,126 | ₩189,323 | ₩189,417 | -1.06% | 143.2만 |
|---|
| 2026.08.04 | ₩186,882 | ₩190,557 | ₩186,882 | ₩189,806 | +1.56% | 131.6만 |
|---|
| 2026.08.03 | ₩181,706 | ₩185,917 | ₩181,692 | ₩185,394 | +2.03% | 140만 |
|---|
| 2026.07.31 | ₩180,753 | ₩182,027 | ₩178,474 | ₩181,384 | +0.35% | 126.4만 |
|---|
| 2026.07.30 | ₩176,663 | ₩179,131 | ₩176,234 | ₩178,809 | +1.21% | 157.5만 |
|---|
| 2026.07.29 | ₩176,502 | ₩177,521 | ₩173,163 | ₩173,377 | -1.77% | 185.5만 |
|---|
| 2026.07.28 | ₩176,502 | ₩177,602 | ₩174,786 | ₩176,797 | +0.17% | 157만 |
|---|
| 2026.07.27 | ₩180,204 | ₩180,204 | ₩176,301 | ₩177,468 | -1.52% | 110.7만 |
|---|
| 2026.07.24 | ₩179,037 | ₩180,083 | ₩177,602 | ₩178,138 | -0.50% | 120.6만 |
|---|
| 2026.07.23 | ₩179,479 | ₩180,525 | ₩177,964 | ₩179,158 | -0.18% | 122.8만 |
|---|
| 2026.07.22 | ₩181,880 | ₩183,288 | ₩181,759 | ₩182,349 | +0.26% | 99.5만 |
|---|
| 2026.07.21 | ₩182,497 | ₩183,087 | ₩181,665 | ₩182,846 | +0.19% | 110.8만 |
|---|
| 2026.07.20 | ₩181,504 | ₩182,591 | ₩180,458 | ₩180,633 | -0.48% | 157.3만 |
|---|
| 2026.07.17 | ₩178,983 | ₩181,719 | ₩177,884 | ₩180,056 | +0.60% | 171.8만 |
|---|
| 2026.07.16 | ₩184,683 | ₩184,965 | ₩181,947 | ₩182,738 | -1.05% | 128.3만 |
|---|
| 2026.07.15 | ₩185,635 | ₩185,970 | ₩183,986 | ₩185,823 | +0.10% | 133.8만 |
|---|
| 2026.07.14 | ₩183,972 | ₩185,219 | ₩183,194 | ₩184,924 | +0.52% | 145만 |
|---|
| 2026.07.13 | ₩184,441 | ₩184,763 | ₩182,752 | ₩183,007 | -0.78% | 134.8만 |
|---|
| 2026.07.10 | ₩184,629 | ₩185,917 | ₩183,637 | ₩185,863 | +0.67% | 100.5만 |
|---|
| 2026.07.09 | ₩183,476 | ₩184,830 | ₩182,430 | ₩184,763 | +0.70% | 137.4만 |
|---|
| 2026.07.08 | ₩181,169 | ₩182,926 | ₩180,391 | ₩182,725 | +0.86% | 149.2만 |
|---|
| 2026.07.07 | ₩182,725 | ₩183,194 | ₩181,049 | ₩182,470 | -0.14% | 157.4만 |
|---|
| 2026.07.06 | ₩183,033 | ₩184,388 | ₩182,671 | ₩183,892 | +0.47% | 163만 |
|---|
| 2026.07.02 | ₩183,583 | ₩184,696 | ₩180,432 | ₩181,598 | -1.08% | 186.1만 |
|---|
| 2026.07.01 | ₩183,623 | ₩184,723 | ₩182,591 | ₩183,570 | -0.03% | 265.6만 |
|---|
| 2026.06.30 | ₩182,188 | ₩184,897 | ₩182,001 | ₩184,441 | +1.24% | 140.5만 |
|---|
| 2026.06.29 | ₩179,815 | ₩182,001 | ₩178,447 | ₩181,853 | +1.13% | 164.1만 |
|---|
| 2026.06.26 | ₩177,293 | ₩179,882 | ₩176,569 | ₩177,803 | +0.29% | 160.8만 |
|---|
| 2026.06.25 | ₩180,888 | ₩180,901 | ₩177,039 | ₩178,983 | -1.05% | 1193.6만 |
|---|
| 2026.06.24 | ₩179,801 | ₩181,089 | ₩177,790 | ₩178,849 | -0.53% | 167만 |
|---|
| 2026.06.23 | ₩179,225 | ₩181,250 | ₩178,997 | ₩179,318 | +0.05% | 171.8만 |
|---|
| 2026.06.22 | ₩185,166 | ₩185,608 | ₩182,939 | ₩183,583 | -0.85% | 148.2만 |
|---|
| 2026.06.18 | ₩184,817 | ₩185,420 | ₩183,382 | ₩185,018 | +0.11% | 140.3만 |
|---|
| 2026.06.17 | ₩184,562 | ₩184,763 | ₩181,531 | ₩181,960 | -1.41% | 308.2만 |
|---|
| 2026.06.16 | ₩185,850 | ₩185,850 | ₩183,851 | ₩183,972 | -1.01% | 132.3만 |
|---|
| 2026.06.15 | ₩184,817 | ₩186,467 | ₩184,562 | ₩186,051 | +0.67% | 168.6만 |
|---|
| 2026.06.12 | ₩181,062 | ₩182,027 | ₩179,238 | ₩181,049 | -0.01% | 439.1만 |
|---|
| 2026.06.11 | ₩176,985 | ₩180,767 | ₩175,818 | ₩180,378 | +1.92% | 363.1만 |
|---|
| 2026.06.10 | ₩178,903 | ₩180,740 | ₩176,328 | ₩176,422 | -1.39% | 333.8만 |
|---|
| 2026.06.09 | ₩183,127 | ₩184,227 | ₩175,657 | ₩180,499 | -1.44% | 401.2만 |
|---|
| 2026.06.08 | ₩182,644 | ₩183,047 | ₩181,236 | ₩181,706 | -0.51% | 198.1만 |
|---|
| 2026.06.05 | ₩185,581 | ₩185,796 | ₩179,909 | ₩180,512 | -2.73% | 335.7만 |
|---|
| 2026.06.04 | ₩185,689 | ₩188,290 | ₩185,179 | ₩187,660 | +1.06% | 179.7만 |
|---|
| 2026.06.03 | ₩189,404 | ₩189,645 | ₩187,244 | ₩187,754 | -0.87% | 205.8만 |
|---|
| 2026.06.02 | ₩189,645 | ₩190,409 | ₩188,854 | ₩189,605 | -0.02% | 239.5만 |
|---|
| 2026.06.01 | ₩188,666 | ₩190,409 | ₩188,425 | ₩189,886 | +0.65% | 261.6만 |
|---|
| 2026.05.29 | ₩187,606 | ₩188,854 | ₩187,285 | ₩188,237 | +0.34% | 263.5만 |
|---|
| 2026.05.28 | ₩185,219 | ₩187,405 | ₩185,032 | ₩187,218 | +1.08% | 689.7만 |
|---|
| 2026.05.27 | ₩185,716 | ₩185,716 | ₩184,468 | ₩185,501 | -0.12% | 174.4만 |
|---|
| 2026.05.26 | ₩184,763 | ₩186,091 | ₩184,562 | ₩185,514 | +0.41% | 149.4만 |
|---|
| 2026.05.22 | ₩184,200 | ₩184,656 | ₩183,074 | ₩183,221 | -0.53% | 181.3만 |
|---|
| 2026.05.21 | ₩182,229 | ₩184,133 | ₩181,692 | ₩183,234 | +0.55% | 226만 |
|---|
| 2026.05.20 | ₩181,169 | ₩182,993 | ₩180,458 | ₩182,832 | +0.92% | 253.5만 |
|---|
| 2026.05.19 | ₩181,035 | ₩181,732 | ₩179,479 | ₩180,338 | -0.39% | 290.9만 |
|---|
| 2026.05.18 | ₩183,570 | ₩183,731 | ₩180,579 | ₩182,135 | -0.78% | 379.2만 |
|---|
| 2026.05.15 | ₩184,146 | ₩185,112 | ₩182,618 | ₩183,355 | -0.43% | 239.8만 |
|---|
| 2026.05.14 | ₩184,455 | ₩186,547 | ₩184,334 | ₩186,292 | +1.00% | 271.7만 |
|---|
| 2026.05.13 | ₩182,591 | ₩184,669 | ₩181,209 | ₩184,066 | +0.81% | 153.5만 |
|---|
| 2026.05.12 | ₩181,826 | ₩182,349 | ₩179,694 | ₩182,121 | +0.16% | 211.1만 |
|---|
| 2026.05.11 | ₩181,344 | ₩183,369 | ₩181,156 | ₩182,698 | +0.75% | 210.8만 |
|---|
| 2026.05.08 | ₩180,888 | ₩182,188 | ₩180,660 | ₩182,095 | +0.67% | 192.6만 |
|---|
| 2026.05.07 | ₩180,780 | ₩181,545 | ₩179,305 | ₩179,828 | -0.53% | 265.6만 |
|---|
| 2026.05.06 | ₩178,044 | ₩180,297 | ₩177,629 | ₩180,137 | +1.18% | 182.9만 |
|---|
| 2026.05.05 | ₩176,113 | ₩176,636 | ₩175,738 | ₩176,288 | +0.10% | 134.4만 |
|---|
| 2026.05.04 | ₩175,282 | ₩175,805 | ₩173,686 | ₩174,839 | -0.25% | 180.1만 |
|---|
| 2026.05.01 | ₩174,839 | ₩175,966 | ₩174,504 | ₩175,121 | +0.16% | 215.8만 |
|---|
| 2026.04.30 | ₩173,981 | ₩174,410 | ₩171,393 | ₩174,102 | +0.07% | 250.5만 |
|---|
| 2026.04.29 | ₩172,988 | ₩173,364 | ₩171,741 | ₩172,801 | -0.11% | 173.7만 |
|---|
| 2026.04.28 | ₩172,761 | ₩173,565 | ₩172,090 | ₩173,230 | +0.27% | 182.5만 |
|---|
| 2026.04.27 | ₩173,793 | ₩175,027 | ₩173,109 | ₩174,987 | +0.69% | 194.6만 |
|---|
| 2026.04.24 | ₩171,996 | ₩174,263 | ₩171,647 | ₩174,021 | +1.18% | 206.6만 |
|---|
| 2026.04.23 | ₩172,305 | ₩173,123 | ₩169,716 | ₩171,366 | -0.54% | 248.4만 |
|---|
| 2026.04.22 | ₩171,661 | ₩173,190 | ₩171,245 | ₩173,096 | +0.84% | 185만 |
|---|
| 2026.04.21 | ₩171,594 | ₩171,916 | ₩169,703 | ₩170,105 | -0.87% | 251.5만 |
|---|
| 2026.04.20 | ₩171,647 | ₩171,902 | ₩170,105 | ₩171,258 | -0.23% | 210.3만 |
|---|
| 2026.04.17 | ₩171,218 | ₩172,573 | ₩171,057 | ₩172,090 | +0.51% | 497.1만 |
|---|
| 2026.04.16 | ₩169,891 | ₩170,159 | ₩168,509 | ₩169,756 | -0.08% | 233.3만 |
|---|
| 2026.04.15 | ₩167,705 | ₩169,515 | ₩167,490 | ₩169,435 | +1.03% | 190.6만 |
|---|
| 2026.04.14 | ₩164,808 | ₩167,235 | ₩164,808 | ₩167,222 | +1.46% | 288.2만 |
|---|
| 2026.04.13 | ₩161,321 | ₩163,882 | ₩161,053 | ₩163,842 | +1.56% | 213.8만 |
|---|
| 2026.04.10 | ₩161,616 | ₩162,675 | ₩161,495 | ₩161,857 | +0.15% | 225.2만 |
|---|
| 2026.04.09 | ₩159,873 | ₩161,334 | ₩159,028 | ₩161,066 | +0.75% | 275.6만 |
|---|
| 2026.04.08 | ₩161,039 | ₩161,321 | ₩158,706 | ₩159,779 | -0.78% | 361.1만 |
|---|
| 2026.04.07 | ₩153,999 | ₩155,219 | ₩152,268 | ₩155,206 | +0.78% | 381.3만 |
|---|
| 2026.04.06 | ₩153,824 | ₩154,803 | ₩153,529 | ₩154,428 | +0.39% | 241.8만 |
|---|
| 2026.04.02 | ₩150,887 | ₩154,200 | ₩150,217 | ₩153,771 | +1.91% | 433.5만 |
|---|
| 2026.04.01 | ₩153,100 | ₩154,817 | ₩152,711 | ₩153,703 | +0.39% | 504.8만 |
|---|
| 2026.03.31 | ₩147,655 | ₩151,987 | ₩147,655 | ₩151,692 | +2.73% | 772.4만 |
|---|
| 2026.03.30 | ₩148,299 | ₩148,473 | ₩145,013 | ₩145,791 | -1.69% | 548.3만 |
|---|
| 2026.03.27 | ₩149,117 | ₩149,197 | ₩146,663 | ₩146,971 | -1.44% | 605.9만 |
|---|
| 2026.03.26 | ₩152,966 | ₩153,234 | ₩150,002 | ₩150,096 | -1.88% | 478.9만 |
|---|
| 2026.03.25 | ₩155,112 | ₩155,742 | ₩154,092 | ₩154,495 | -0.40% | 476.6만 |
|---|
| 2026.03.24 | ₩153,985 | ₩154,535 | ₩153,140 | ₩153,650 | -0.22% | 504.9만 |
|---|
| 2026.03.23 | ₩155,474 | ₩156,936 | ₩154,548 | ₩155,018 | -0.29% | 814.3만 |
|---|
| 2026.03.20 | ₩155,648 | ₩155,648 | ₩152,000 | ₩153,060 | -1.66% | 583.5만 |
|---|
| 2026.03.19 | ₩155,165 | ₩156,815 | ₩154,468 | ₩156,104 | +0.61% | 541.5만 |
|---|
| 2026.03.18 | ₩158,277 | ₩158,773 | ₩156,681 | ₩156,721 | -0.98% | 593.7만 |
|---|
| 2026.03.17 | ₩159,122 | ₩159,618 | ₩158,183 | ₩158,719 | -0.25% | 286.9만 |
|---|
| 2026.03.16 | ₩158,196 | ₩159,618 | ₩158,049 | ₩158,558 | +0.23% | 548.3만 |
|---|
| 2026.03.13 | ₩158,840 | ₩159,631 | ₩156,305 | ₩156,533 | -1.45% | 475.8만 |
|---|
| 2026.03.12 | ₩159,671 | ₩159,738 | ₩157,767 | ₩158,102 | -0.98% | 1189.1만 |
|---|
| 2026.03.11 | ₩161,039 | ₩162,018 | ₩159,980 | ₩160,838 | -0.12% | 539.9만 |
|---|
| 2026.03.10 | ₩160,704 | ₩162,179 | ₩160,060 | ₩160,758 | +0.03% | 756.2만 |
|---|
| 2026.03.09 | ₩156,520 | ₩161,012 | ₩156,010 | ₩160,637 | +2.63% | 1059.5만 |
|---|
| 2026.03.06 | ₩158,424 | ₩159,846 | ₩157,754 | ₩158,143 | -0.18% | 618.9만 |
|---|
| 2026.03.05 | ₩160,369 | ₩161,468 | ₩158,733 | ₩160,677 | +0.19% | 1114.6만 |
|---|
| 2026.03.04 | ₩159,577 | ₩161,549 | ₩159,443 | ₩160,771 | +0.75% | 544.4만 |
|---|
| 2026.03.03 | ₩157,579 | ₩159,631 | ₩156,305 | ₩159,148 | +1.00% | 1331.6만 |
|---|
| 2026.03.02 | ₩158,089 | ₩161,173 | ₩157,888 | ₩160,624 | +1.60% | 974.1만 |
|---|
| 2026.02.27 | ₩159,658 | ₩160,878 | ₩159,390 | ₩160,342 | +0.43% | 630.7만 |
|---|
| 2026.02.26 | ₩163,748 | ₩163,748 | ₩160,087 | ₩161,857 | -1.15% | 531.8만 |
|---|
| 2026.02.25 | ₩162,541 | ₩164,043 | ₩162,541 | ₩163,936 | +0.86% | 298.1만 |
|---|
| 2026.02.24 | ₩160,194 | ₩161,911 | ₩159,081 | ₩161,643 | +0.90% | 272.5만 |
|---|
| 2026.02.23 | ₩162,354 | ₩162,662 | ₩159,805 | ₩160,449 | -1.17% | 396.8만 |
|---|
| 2026.02.20 | ₩160,329 | ₩162,877 | ₩160,087 | ₩162,434 | +1.31% | 609.6만 |
|---|
| 2026.02.19 | ₩160,436 | ₩161,348 | ₩159,899 | ₩160,865 | +0.27% | 350.4만 |
|---|
| 2026.02.18 | ₩160,530 | ₩162,126 | ₩160,168 | ₩161,120 | +0.37% | 368.5만 |
|---|
| 2026.02.17 | ₩158,719 | ₩160,905 | ₩157,579 | ₩160,127 | +0.89% | 522.8만 |
|---|
| 2026.02.13 | ₩160,476 | ₩160,986 | ₩158,786 | ₩159,604 | -0.54% | 611만 |
|---|
| 2026.02.12 | ₩163,802 | ₩164,030 | ₩159,980 | ₩160,248 | -2.17% | 405.3만 |
|---|
| 2026.02.11 | ₩164,942 | ₩165,183 | ₩162,152 | ₩163,118 | -1.11% | 506.6만 |
|---|
| 2026.02.10 | ₩164,794 | ₩164,915 | ₩163,306 | ₩163,467 | -0.81% | 335.8만 |
|---|
| 2026.02.09 | ₩162,300 | ₩165,197 | ₩161,898 | ₩164,352 | +1.26% | 342.1만 |
|---|
| 2026.02.06 | ₩159,805 | ₩163,038 | ₩159,443 | ₩162,568 | +1.73% | 589.2만 |
|---|
| 2026.02.05 | ₩159,189 | ₩160,476 | ₩157,606 | ₩158,612 | -0.36% | 732.3만 |
|---|
| 2026.02.04 | ₩163,990 | ₩163,990 | ₩159,510 | ₩161,039 | -1.80% | 586만 |
|---|
| 2026.02.03 | ₩167,450 | ₩167,544 | ₩162,474 | ₩163,976 | -2.07% | 559만 |
|---|
| 2026.02.02 | ₩165,425 | ₩167,450 | ₩165,411 | ₩166,672 | +0.75% | 243.2만 |
|---|
| 2026.01.30 | ₩166,860 | ₩167,678 | ₩165,519 | ₩166,149 | -0.43% | 437.7만 |
|---|
| 2026.01.29 | ₩168,308 | ₩168,509 | ₩164,124 | ₩167,570 | -0.44% | 933.6만 |
|---|
| 2026.01.28 | ₩168,925 | ₩169,019 | ₩167,745 | ₩168,456 | -0.28% | 399.7만 |
|---|
| 2026.01.27 | ₩167,624 | ₩168,697 | ₩167,490 | ₩168,281 | +0.39% | 249.2만 |
|---|
| 2026.01.26 | ₩165,773 | ₩167,289 | ₩165,626 | ₩166,712 | +0.57% | 333.5만 |
|---|
| 2026.01.23 | ₩165,116 | ₩166,350 | ₩164,580 | ₩165,653 | +0.32% | 396.6만 |
|---|
| 2026.01.22 | ₩165,371 | ₩165,438 | ₩164,231 | ₩164,955 | -0.25% | 369.7만 |
|---|
| 2026.01.21 | ₩162,421 | ₩164,835 | ₩161,817 | ₩163,708 | +0.79% | 717.2만 |
|---|
| 2026.01.20 | ₩163,252 | ₩164,110 | ₩161,898 | ₩162,152 | -0.67% | 892만 |
|---|
| 2026.01.16 | ₩166,873 | ₩167,235 | ₩165,653 | ₩166,203 | -0.40% | 274.4만 |
|---|
| 2026.01.15 | ₩167,128 | ₩167,423 | ₩165,760 | ₩166,055 | -0.64% | 494.8만 |
|---|
| 2026.01.14 | ₩166,431 | ₩166,538 | ₩164,258 | ₩165,505 | -0.56% | 455.7만 |
|---|
| 2026.01.13 | ₩167,892 | ₩168,321 | ₩166,766 | ₩167,463 | -0.26% | 285.7만 |
|---|
| 2026.01.12 | ₩166,229 | ₩168,268 | ₩166,135 | ₩167,758 | +0.92% | 261.4만 |
|---|
| 2026.01.09 | ₩166,229 | ₩167,570 | ₩165,814 | ₩167,182 | +0.57% | 228.7만 |
|---|
| 2026.01.08 | ₩167,383 | ₩167,396 | ₩165,304 | ₩165,934 | -0.87% | 272.7만 |
|---|
| 2026.01.07 | ₩166,980 | ₩168,402 | ₩166,591 | ₩167,316 | +0.20% | 241.9만 |
|---|
| 2026.01.06 | ₩166,363 | ₩167,061 | ₩165,747 | ₩166,913 | +0.33% | 259.2만 |
|---|
| 2026.01.05 | ₩166,591 | ₩166,913 | ₩165,706 | ₩166,015 | -0.35% | 309.5만 |
|---|
| 2026.01.02 | ₩166,658 | ₩167,557 | ₩164,486 | ₩165,411 | -0.75% | 373.9만 |
|---|
| 2025.12.31 | ₩166,699 | ₩166,833 | ₩165,237 | ₩165,304 | -0.84% | 158.4만 |
|---|
| 2025.12.30 | ₩166,618 | ₩167,128 | ₩166,457 | ₩166,511 | -0.06% | 130.5만 |
|---|
| 2025.12.29 | ₩166,484 | ₩167,047 | ₩166,135 | ₩166,793 | +0.19% | 124.8만 |
|---|
| 2025.12.26 | ₩167,839 | ₩168,161 | ₩167,383 | ₩167,624 | -0.13% | 113.2만 |
|---|
| 2025.12.24 | ₩167,141 | ₩167,691 | ₩167,007 | ₩167,638 | +0.30% | 63.7만 |
|---|
| 2025.12.23 | ₩165,572 | ₩167,275 | ₩165,532 | ₩167,195 | +0.98% | 121.2만 |
|---|
| 2025.12.22 | ₩166,015 | ₩166,015 | ₩165,089 | ₩165,854 | -0.10% | 130.1만 |
|---|
| 2025.12.19 | ₩163,440 | ₩164,700 | ₩163,333 | ₩164,633 | +0.73% | 134.6만 |
|---|
| 2025.12.18 | ₩162,608 | ₩163,520 | ₩161,924 | ₩162,555 | -0.03% | 147.2만 |
|---|
| 2025.12.17 | ₩163,815 | ₩163,815 | ₩160,570 | ₩160,624 | -1.95% | 170.2만 |
|---|
| 2025.12.16 | ₩162,984 | ₩164,110 | ₩162,421 | ₩163,695 | +0.44% | 153.2만 |
|---|
| 2025.12.15 | ₩165,210 | ₩165,224 | ₩163,225 | ₩163,668 | -0.93% | 181.3만 |
|---|
| 2025.12.12 | ₩166,296 | ₩166,524 | ₩163,266 | ₩164,137 | -1.30% | 252.1만 |
|---|
| 2025.12.11 | ₩165,988 | ₩166,940 | ₩164,741 | ₩166,860 | +0.53% | 203.4만 |
|---|
| 2025.12.10 | ₩166,162 | ₩167,410 | ₩165,545 | ₩166,994 | +0.50% | 338.2만 |
|---|
| 2025.12.09 | ₩166,135 | ₩166,766 | ₩165,787 | ₩166,350 | +0.13% | 147.2만 |
|---|
| 2025.12.08 | ₩167,249 | ₩167,436 | ₩165,787 | ₩166,404 | -0.51% | 180.6만 |
|---|
| 2025.12.05 | ₩166,779 | ₩167,570 | ₩166,457 | ₩166,967 | +0.11% | 155.2만 |
|---|
| 2025.12.04 | ₩166,672 | ₩166,672 | ₩165,532 | ₩166,444 | -0.14% | 177.1만 |
|---|
| 2025.12.03 | ₩165,036 | ₩166,135 | ₩164,446 | ₩165,760 | +0.44% | 243.7만 |
|---|
| 2025.12.02 | ₩165,532 | ₩166,377 | ₩164,821 | ₩165,452 | -0.05% | 183만 |
|---|
| 2025.12.01 | ₩164,365 | ₩165,653 | ₩164,017 | ₩164,928 | +0.34% | 226.7만 |
|---|
| 2025.11.28 | ₩165,358 | ₩165,773 | ₩165,116 | ₩165,773 | +0.25% | 132.9만 |
|---|
| 2025.11.26 | ₩164,861 | ₩165,545 | ₩164,258 | ₩165,089 | +0.14% | 187.6만 |
|---|
| 2025.11.25 | ₩162,421 | ₩164,312 | ₩160,704 | ₩164,030 | +0.99% | 231.9만 |
|---|
| 2025.11.24 | ₩160,208 | ₩162,970 | ₩160,168 | ₩162,662 | +1.53% | 243만 |
|---|
| 2025.11.21 | ₩158,478 | ₩160,677 | ₩156,493 | ₩158,907 | +0.27% | 597.3만 |
|---|
| 2025.11.20 | ₩164,218 | ₩164,915 | ₩157,606 | ₩157,847 | -3.88% | 647.3만 |
|---|
| 2025.11.19 | ₩159,698 | ₩162,018 | ₩159,309 | ₩160,717 | +0.64% | 268.3만 |
|---|
| 2025.11.18 | ₩159,993 | ₩160,704 | ₩157,941 | ₩159,175 | -0.51% | 968.3만 |
|---|
| 2025.11.17 | ₩161,710 | ₩163,279 | ₩159,966 | ₩161,026 | -0.42% | 491.1만 |
|---|
| 2025.11.14 | ₩159,846 | ₩163,319 | ₩159,175 | ₩162,327 | +1.55% | 349.1만 |
|---|
| 2025.11.13 | ₩164,794 | ₩164,794 | ₩161,549 | ₩162,099 | -1.64% | 413.6만 |
|---|
| 2025.11.12 | ₩166,940 | ₩166,940 | ₩164,928 | ₩165,773 | -0.70% | 247.6만 |
|---|
| 2025.11.11 | ₩165,934 | ₩166,417 | ₩165,063 | ₩166,176 | +0.15% | 206.1만 |
|---|
| 2025.11.10 | ₩165,371 | ₩167,021 | ₩164,969 | ₩166,726 | +0.82% | 213.3만 |
|---|
| 2025.11.07 | ₩162,327 | ₩163,051 | ₩159,899 | ₩162,997 | +0.41% | 335.2만 |
|---|
| 2025.11.06 | ₩165,679 | ₩165,679 | ₩162,769 | ₩163,306 | -1.43% | 238.7만 |
|---|
| 2025.11.05 | ₩165,130 | ₩166,954 | ₩164,741 | ₩165,720 | +0.36% | 297.2만 |
|---|
| 2025.11.04 | ₩165,814 | ₩166,846 | ₩164,969 | ₩165,183 | -0.38% | 314.8만 |
|---|
| 2025.11.03 | ₩168,737 | ₩168,912 | ₩167,611 | ₩168,147 | -0.35% | 198.5만 |
|---|
| 2025.10.31 | ₩168,617 | ₩168,737 | ₩166,699 | ₩167,356 | -0.75% | 296.3만 |
|---|
| 2025.10.30 | ₩168,415 | ₩168,684 | ₩166,819 | ₩166,833 | -0.94% | 251.1만 |
|---|
| 2025.10.29 | ₩169,207 | ₩169,797 | ₩167,892 | ₩169,354 | +0.09% | 291.1만 |
|---|
| 2025.10.28 | ₩167,745 | ₩168,965 | ₩167,208 | ₩168,402 | +0.39% | 183.8만 |
|---|
| 2025.10.27 | ₩166,404 | ₩167,235 | ₩166,122 | ₩167,101 | +0.42% | 191.2만 |
|---|
| 2025.10.24 | ₩164,124 | ₩164,955 | ₩163,936 | ₩164,513 | +0.24% | 153.8만 |
|---|
| 2025.10.23 | ₩161,482 | ₩163,145 | ₩161,468 | ₩162,877 | +0.86% | 214만 |
|---|
| 2025.10.22 | ₩162,890 | ₩163,064 | ₩160,208 | ₩161,576 | -0.81% | 223.4만 |
|---|
| 2025.10.21 | ₩162,850 | ₩162,984 | ₩162,193 | ₩162,514 | -0.21% | 176.7만 |
|---|
| 2025.10.20 | ₩162,059 | ₩163,145 | ₩162,059 | ₩162,836 | +0.48% | 162만 |
|---|
| 2025.10.17 | ₩159,926 | ₩161,737 | ₩159,443 | ₩161,468 | +0.96% | 211.4만 |
|---|
| 2025.10.16 | ₩162,072 | ₩162,756 | ₩159,564 | ₩160,610 | -0.90% | 330.6만 |
|---|
| 2025.10.15 | ₩162,287 | ₩162,917 | ₩159,846 | ₩161,468 | -0.50% | 230.2만 |
|---|
| 2025.10.14 | ₩160,154 | ₩161,938 | ₩158,491 | ₩160,691 | +0.33% | 400.7만 |
|---|
| 2025.10.13 | ₩161,267 | ₩162,206 | ₩160,771 | ₩161,911 | +0.40% | 187.2만 |
|---|
| 2025.10.10 | ₩163,936 | ₩164,499 | ₩158,572 | ₩158,639 | -3.23% | 350.3만 |
|---|