시장 데이터를 불러오는 중
전체 종목
iShares Global Tech ETF 과거 주가
iShares Global Tech ETF · IXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Tech ETF · IXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩201,531 | ₩201,531 | ₩199,524 | ₩200,487 | -0.52% | 15.8만 |
| 2026.10.08 | ₩201,986 | ₩203,177 | ₩198,199 | ₩199,497 | -1.23% | 28.7만 |
| 2026.10.07 | ₩202,508 | ₩203,913 | ₩201,892 | ₩203,592 | +0.54% | 13.5만 |
| 2026.10.06 | ₩205,492 | ₩206,107 | ₩204,555 | ₩204,635 | -0.42% | 15.6만 |
| 2026.10.05 | ₩203,766 | ₩205,063 | ₩203,485 | ₩204,528 | +0.37% | 39.5만 |
| 2026.10.02 | ₩203,953 | ₩204,649 | ₩202,575 | ₩203,297 | -0.32% | 45.5만 |
| 2026.10.01 | ₩199,658 | ₩201,090 | ₩198,173 | ₩200,447 | +0.40% | 34.1만 |
| 2026.09.30 | ₩198,333 | ₩199,698 | ₩198,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,320 |
| -0.01% |
| 14.9만 |
| 2026.09.29 | ₩198,761 | ₩199,350 | ₩197,290 | ₩197,865 | -0.45% | 24.7만 |
|---|
| 2026.09.28 | ₩197,597 | ₩198,413 | ₩195,283 | ₩197,116 | -0.24% | 17.4만 |
|---|
| 2026.09.25 | ₩198,293 | ₩199,805 | ₩197,852 | ₩199,310 | +0.51% | 23.9만 |
|---|
| 2026.09.24 | ₩195,697 | ₩197,517 | ₩195,122 | ₩197,049 | +0.69% | 9.8만 |
|---|
| 2026.09.23 | ₩199,430 | ₩199,537 | ₩196,527 | ₩197,691 | -0.87% | 13.3만 |
|---|
| 2026.09.22 | ₩197,437 | ₩199,992 | ₩197,437 | ₩199,685 | +1.14% | 28.7만 |
|---|
| 2026.09.21 | ₩194,801 | ₩198,240 | ₩194,199 | ₩197,892 | +1.59% | 47.6만 |
|---|
| 2026.09.18 | ₩191,148 | ₩192,446 | ₩189,877 | ₩192,192 | +0.55% | 39.6만 |
|---|
| 2026.09.17 | ₩189,650 | ₩191,041 | ₩189,395 | ₩190,693 | +0.55% | 22만 |
|---|
| 2026.09.16 | ₩187,321 | ₩188,593 | ₩184,779 | ₩186,425 | -0.48% | 9.9만 |
|---|
| 2026.09.15 | ₩186,853 | ₩186,987 | ₩185,355 | ₩185,676 | -0.63% | 135.5만 |
|---|
| 2026.09.14 | ₩185,515 | ₩187,616 | ₩184,378 | ₩186,291 | +0.42% | 15.2만 |
|---|
| 2026.09.11 | ₩190,814 | ₩191,817 | ₩190,104 | ₩190,988 | +0.09% | 11.7만 |
|---|
| 2026.09.10 | ₩188,352 | ₩189,596 | ₩187,857 | ₩188,472 | +0.06% | 27.7만 |
|---|
| 2026.09.09 | ₩191,041 | ₩192,593 | ₩190,720 | ₩191,402 | +0.19% | 28.8만 |
|---|
| 2026.09.08 | ₩192,807 | ₩193,342 | ₩191,108 | ₩191,790 | -0.53% | 11.4만 |
|---|
| 2026.09.04 | ₩190,426 | ₩191,723 | ₩189,890 | ₩191,228 | +0.42% | 13.9만 |
|---|
| 2026.09.03 | ₩186,960 | ₩189,395 | ₩185,636 | ₩188,940 | +1.06% | 35.9만 |
|---|
| 2026.09.02 | ₩186,305 | ₩187,214 | ₩185,368 | ₩186,960 | +0.35% | 37만 |
|---|
| 2026.09.01 | ₩186,505 | ₩188,071 | ₩185,421 | ₩186,465 | -0.02% | 25.9만 |
|---|
| 2026.08.31 | ₩188,392 | ₩189,088 | ₩187,656 | ₩188,833 | +0.23% | 32.3만 |
|---|
| 2026.08.28 | ₩190,586 | ₩191,282 | ₩187,843 | ₩188,124 | -1.29% | 122.3만 |
|---|
| 2026.08.27 | ₩189,088 | ₩190,974 | ₩188,164 | ₩190,881 | +0.95% | 21.8만 |
|---|
| 2026.08.26 | ₩184,351 | ₩186,104 | ₩184,351 | ₩185,636 | +0.70% | 34.4만 |
|---|
| 2026.08.25 | ₩184,686 | ₩186,131 | ₩184,083 | ₩185,087 | +0.22% | 52.4만 |
|---|
| 2026.08.24 | ₩185,114 | ₩185,114 | ₩181,969 | ₩182,986 | -1.15% | 34만 |
|---|
| 2026.08.21 | ₩187,977 | ₩187,977 | ₩185,395 | ₩186,599 | -0.73% | 22.5만 |
|---|
| 2026.08.20 | ₩186,157 | ₩187,428 | ₩185,609 | ₩186,077 | -0.04% | 40.1만 |
|---|
| 2026.08.19 | ₩188,151 | ₩188,766 | ₩184,859 | ₩185,983 | -1.15% | 173.1만 |
|---|
| 2026.08.18 | ₩188,097 | ₩189,047 | ₩186,050 | ₩186,773 | -0.70% | 83.7만 |
|---|
| 2026.08.17 | ₩192,941 | ₩194,319 | ₩192,486 | ₩192,714 | -0.12% | 88.4만 |
|---|
| 2026.08.14 | ₩193,088 | ₩193,142 | ₩191,228 | ₩191,777 | -0.68% | 23.7만 |
|---|
| 2026.08.13 | ₩190,881 | ₩193,490 | ₩190,680 | ₩192,754 | +0.98% | 18만 |
|---|
| 2026.08.12 | ₩190,947 | ₩191,295 | ₩190,011 | ₩190,345 | -0.32% | 22.9만 |
|---|
| 2026.08.11 | ₩188,512 | ₩188,512 | ₩186,238 | ₩187,134 | -0.73% | 8.7만 |
|---|
| 2026.08.10 | ₩188,071 | ₩188,833 | ₩186,412 | ₩186,545 | -0.81% | 20.2만 |
|---|
| 2026.08.07 | ₩188,673 | ₩189,543 | ₩186,412 | ₩188,485 | -0.10% | 50.9만 |
|---|
| 2026.08.06 | ₩184,672 | ₩187,857 | ₩183,334 | ₩186,452 | +0.96% | 30.1만 |
|---|
| 2026.08.05 | ₩188,138 | ₩189,690 | ₩186,933 | ₩187,214 | -0.49% | 20.8만 |
|---|
| 2026.08.04 | ₩183,602 | ₩188,593 | ₩183,080 | ₩187,910 | +2.35% | 28.9만 |
|---|
| 2026.08.03 | ₩176,055 | ₩180,712 | ₩174,851 | ₩179,922 | +2.20% | 118.1만 |
|---|
| 2026.07.31 | ₩179,909 | ₩180,872 | ₩175,146 | ₩177,527 | -1.32% | 50.9만 |
|---|
| 2026.07.30 | ₩174,182 | ₩178,290 | ₩173,794 | ₩177,902 | +2.14% | 31.7만 |
|---|
| 2026.07.29 | ₩172,015 | ₩174,169 | ₩167,840 | ₩167,907 | -2.39% | 41.1만 |
|---|
| 2026.07.28 | ₩172,469 | ₩173,861 | ₩169,419 | ₩172,804 | +0.19% | 32.7만 |
|---|
| 2026.07.27 | ₩180,457 | ₩180,578 | ₩174,396 | ₩176,470 | -2.21% | 23.5만 |
|---|
| 2026.07.24 | ₩179,735 | ₩181,046 | ₩177,233 | ₩177,875 | -1.03% | 54.2만 |
|---|
| 2026.07.23 | ₩181,140 | ₩182,732 | ₩179,561 | ₩180,926 | -0.12% | 23.7만 |
|---|
| 2026.07.22 | ₩180,993 | ₩183,883 | ₩180,993 | ₩183,067 | +1.15% | 23.9만 |
|---|
| 2026.07.21 | ₩181,849 | ₩183,749 | ₩180,952 | ₩183,428 | +0.87% | 18.4만 |
|---|
| 2026.07.20 | ₩179,213 | ₩180,551 | ₩177,607 | ₩177,888 | -0.74% | 43.7만 |
|---|
| 2026.07.17 | ₩174,811 | ₩179,895 | ₩173,179 | ₩177,447 | +1.51% | 32.6만 |
|---|
| 2026.07.16 | ₩181,381 | ₩181,795 | ₩178,852 | ₩179,802 | -0.87% | 26.9만 |
|---|
| 2026.07.15 | ₩187,014 | ₩187,268 | ₩180,779 | ₩184,351 | -1.42% | 134.8만 |
|---|
| 2026.07.14 | ₩185,408 | ₩186,612 | ₩183,535 | ₩185,876 | +0.25% | 22.1만 |
|---|
| 2026.07.13 | ₩184,512 | ₩185,421 | ₩182,076 | ₩182,866 | -0.89% | 27.5만 |
|---|
| 2026.07.10 | ₩186,171 | ₩188,726 | ₩185,421 | ₩188,298 | +1.14% | 19.5만 |
|---|
| 2026.07.09 | ₩187,134 | ₩188,954 | ₩185,916 | ₩187,897 | +0.41% | 53.6만 |
|---|
| 2026.07.08 | ₩179,802 | ₩184,324 | ₩179,641 | ₩184,097 | +2.39% | 51.3만 |
|---|
| 2026.07.07 | ₩182,411 | ₩183,307 | ₩179,400 | ₩181,782 | -0.34% | 14.8만 |
|---|
| 2026.07.06 | ₩185,943 | ₩188,472 | ₩185,743 | ₩186,612 | +0.36% | 42.5만 |
|---|
| 2026.07.02 | ₩186,545 | ₩189,007 | ₩180,738 | ₩182,638 | -2.09% | 50.8만 |
|---|
| 2026.07.01 | ₩188,793 | ₩189,730 | ₩187,014 | ₩187,188 | -0.85% | 54.3만 |
|---|
| 2026.06.30 | ₩188,365 | ₩193,583 | ₩188,365 | ₩193,316 | +2.63% | 25만 |
|---|
| 2026.06.29 | ₩185,983 | ₩188,312 | ₩181,434 | ₩188,004 | +1.09% | 24.9만 |
|---|
| 2026.06.26 | ₩183,829 | ₩186,666 | ₩182,946 | ₩184,846 | +0.55% | 37.5만 |
|---|
| 2026.06.25 | ₩192,138 | ₩192,138 | ₩184,364 | ₩187,924 | -2.19% | 19.3만 |
|---|
| 2026.06.24 | ₩187,134 | ₩188,191 | ₩183,602 | ₩185,836 | -0.69% | 30만 |
|---|
| 2026.06.23 | ₩187,040 | ₩189,650 | ₩185,836 | ₩186,465 | -0.31% | 29.4만 |
|---|
| 2026.06.22 | ₩197,356 | ₩199,056 | ₩195,697 | ₩196,955 | -0.20% | 31.1만 |
|---|
| 2026.06.18 | ₩194,052 | ₩196,192 | ₩193,329 | ₩195,791 | +0.90% | 36.1만 |
|---|
| 2026.06.17 | ₩191,897 | ₩192,954 | ₩188,285 | ₩188,713 | -1.66% | 21.4만 |
|---|
| 2026.06.16 | ₩193,021 | ₩193,998 | ₩188,579 | ₩188,700 | -2.24% | 27만 |
|---|
| 2026.06.15 | ₩192,406 | ₩194,279 | ₩192,071 | ₩193,838 | +0.74% | 30만 |
|---|
| 2026.06.12 | ₩185,314 | ₩187,964 | ₩183,976 | ₩186,960 | +0.89% | 19만 |
|---|
| 2026.06.11 | ₩179,695 | ₩186,505 | ₩178,731 | ₩186,171 | +3.60% | 46.8만 |
|---|
| 2026.06.10 | ₩179,829 | ₩183,856 | ₩177,541 | ₩177,808 | -1.12% | 40.1만 |
|---|
| 2026.06.09 | ₩187,870 | ₩188,780 | ₩175,132 | ₩182,505 | -2.86% | 69.4만 |
|---|
| 2026.06.08 | ₩186,211 | ₩187,816 | ₩184,512 | ₩185,448 | -0.41% | 84.1만 |
|---|
| 2026.06.05 | ₩189,743 | ₩189,743 | ₩180,417 | ₩181,019 | -4.60% | 84만 |
|---|
| 2026.06.04 | ₩193,155 | ₩196,514 | ₩191,095 | ₩195,309 | +1.12% | 33.2만 |
|---|
| 2026.06.03 | ₩200,447 | ₩200,447 | ₩196,995 | ₩198,347 | -1.05% | 38.4만 |
|---|
| 2026.06.02 | ₩198,761 | ₩200,474 | ₩197,798 | ₩200,354 | +0.80% | 28.4만 |
|---|
| 2026.06.01 | ₩194,346 | ₩199,082 | ₩193,423 | ₩198,133 | +1.95% | 139만 |
|---|
| 2026.05.29 | ₩191,108 | ₩193,289 | ₩190,814 | ₩192,392 | +0.67% | 33만 |
|---|
| 2026.05.28 | ₩186,331 | ₩189,837 | ₩185,609 | ₩189,128 | +1.50% | 17.3만 |
|---|
| 2026.05.27 | ₩188,097 | ₩188,378 | ₩184,605 | ₩186,438 | -0.88% | 23.2만 |
|---|
| 2026.05.26 | ₩184,779 | ₩187,535 | ₩184,418 | ₩186,920 | +1.16% | 33.4만 |
|---|
| 2026.05.22 | ₩180,993 | ₩182,545 | ₩180,404 | ₩181,073 | +0.04% | 17.5만 |
|---|
| 2026.05.21 | ₩177,434 | ₩180,431 | ₩177,246 | ₩179,976 | +1.43% | 230.2만 |
|---|
| 2026.05.20 | ₩175,012 | ₩177,982 | ₩174,463 | ₩177,888 | +1.64% | 12.4만 |
|---|
| 2026.05.19 | ₩172,643 | ₩175,667 | ₩171,212 | ₩173,821 | +0.68% | 35.4만 |
|---|
| 2026.05.18 | ₩178,384 | ₩178,477 | ₩172,791 | ₩175,186 | -1.79% | 445.3만 |
|---|
| 2026.05.15 | ₩176,617 | ₩178,999 | ₩175,279 | ₩176,724 | +0.06% | 12.7만 |
|---|
| 2026.05.14 | ₩178,865 | ₩181,568 | ₩178,303 | ₩180,859 | +1.11% | 21만 |
|---|
| 2026.05.13 | ₩177,915 | ₩179,133 | ₩175,600 | ₩178,343 | +0.24% | 22.7만 |
|---|
| 2026.05.12 | ₩176,885 | ₩177,768 | ₩171,961 | ₩175,815 | -0.61% | 52.8만 |
|---|
| 2026.05.11 | ₩177,915 | ₩180,110 | ₩177,714 | ₩179,722 | +1.02% | 54.5만 |
|---|
| 2026.05.08 | ₩173,915 | ₩178,062 | ₩173,687 | ₩177,969 | +2.33% | 58.8만 |
|---|
| 2026.05.07 | ₩172,684 | ₩174,142 | ₩170,596 | ₩171,573 | -0.64% | 18.6만 |
|---|
| 2026.05.06 | ₩170,008 | ₩172,483 | ₩169,258 | ₩172,443 | +1.43% | 44만 |
|---|
| 2026.05.05 | ₩165,458 | ₩167,626 | ₩165,271 | ₩167,184 | +1.04% | 30만 |
|---|
| 2026.05.04 | ₩163,987 | ₩164,696 | ₩162,341 | ₩163,438 | -0.33% | 27.9만 |
|---|
| 2026.05.01 | ₩161,565 | ₩163,598 | ₩161,551 | ₩163,037 | +0.91% | 25.5만 |
|---|
| 2026.04.30 | ₩160,909 | ₩161,190 | ₩158,126 | ₩160,896 | -0.01% | 15.4만 |
|---|
| 2026.04.29 | ₩159,799 | ₩160,106 | ₩158,701 | ₩159,691 | -0.07% | 14.8만 |
|---|
| 2026.04.28 | ₩158,541 | ₩159,865 | ₩157,470 | ₩158,996 | +0.29% | 24.4만 |
|---|
| 2026.04.27 | ₩161,672 | ₩161,979 | ₩160,294 | ₩161,926 | +0.16% | 16.8만 |
|---|
| 2026.04.24 | ₩159,745 | ₩161,618 | ₩158,875 | ₩161,418 | +1.05% | 11.1만 |
|---|
| 2026.04.23 | ₩158,166 | ₩159,049 | ₩155,035 | ₩156,975 | -0.75% | 20만 |
|---|
| 2026.04.22 | ₩157,537 | ₩159,558 | ₩156,975 | ₩159,558 | +1.28% | 15.8만 |
|---|
| 2026.04.21 | ₩156,601 | ₩157,256 | ₩155,223 | ₩155,490 | -0.71% | 13.5만 |
|---|
| 2026.04.20 | ₩155,597 | ₩155,932 | ₩154,540 | ₩155,838 | +0.15% | 12.8만 |
|---|
| 2026.04.17 | ₩155,651 | ₩156,775 | ₩155,423 | ₩156,052 | +0.26% | 28.1만 |
|---|
| 2026.04.16 | ₩152,573 | ₩153,724 | ₩151,637 | ₩153,403 | +0.54% | 70.5만 |
|---|
| 2026.04.15 | ₩149,978 | ₩152,105 | ₩149,710 | ₩151,851 | +1.25% | 13.8만 |
|---|
| 2026.04.14 | ₩148,586 | ₩150,165 | ₩148,158 | ₩149,937 | +0.91% | 23만 |
|---|
| 2026.04.13 | ₩143,689 | ₩147,221 | ₩143,595 | ₩147,047 | +2.34% | 14.2만 |
|---|
| 2026.04.10 | ₩144,211 | ₩145,335 | ₩144,023 | ₩144,304 | +0.06% | 20.3만 |
|---|
| 2026.04.09 | ₩142,779 | ₩143,716 | ₩141,521 | ₩143,461 | +0.48% | 8.6만 |
|---|
| 2026.04.08 | ₩145,054 | ₩145,295 | ₩142,271 | ₩143,582 | -1.01% | 14.3만 |
|---|
| 2026.04.07 | ₩136,664 | ₩137,989 | ₩134,430 | ₩137,828 | +0.85% | 18.3만 |
|---|
| 2026.04.06 | ₩136,878 | ₩137,628 | ₩136,089 | ₩137,133 | +0.19% | 15만 |
|---|
| 2026.04.02 | ₩132,236 | ₩136,116 | ₩131,526 | ₩135,982 | +2.83% | 29.7만 |
|---|
| 2026.04.01 | ₩135,460 | ₩137,200 | ₩135,139 | ₩136,022 | +0.41% | 16.6만 |
|---|
| 2026.03.31 | ₩129,506 | ₩133,988 | ₩129,506 | ₩133,761 | +3.29% | 56.8만 |
|---|
| 2026.03.30 | ₩131,740 | ₩131,928 | ₩127,258 | ₩128,128 | -2.74% | 49.4만 |
|---|
| 2026.03.27 | ₩132,062 | ₩132,476 | ₩130,121 | ₩130,376 | -1.28% | 20.6만 |
|---|
| 2026.03.26 | ₩135,567 | ₩135,835 | ₩132,744 | ₩132,744 | -2.08% | 21.5만 |
|---|
| 2026.03.25 | ₩138,283 | ₩138,725 | ₩137,012 | ₩137,574 | -0.51% | 25만 |
|---|
| 2026.03.24 | ₩136,678 | ₩137,775 | ₩135,567 | ₩136,945 | +0.20% | 16.7만 |
|---|
| 2026.03.23 | ₩138,243 | ₩140,250 | ₩137,186 | ₩138,310 | +0.05% | 69.9만 |
|---|
| 2026.03.20 | ₩138,457 | ₩138,457 | ₩134,510 | ₩135,246 | -2.32% | 94.3만 |
|---|
| 2026.03.19 | ₩136,932 | ₩139,983 | ₩136,129 | ₩139,314 | +1.74% | 24.8만 |
|---|
| 2026.03.18 | ₩140,638 | ₩141,321 | ₩139,019 | ₩139,100 | -1.09% | 9.9만 |
|---|
| 2026.03.17 | ₩141,053 | ₩141,682 | ₩140,384 | ₩140,892 | -0.11% | 20.2만 |
|---|
| 2026.03.16 | ₩139,889 | ₩141,682 | ₩139,889 | ₩140,330 | +0.32% | 30.2만 |
|---|
| 2026.03.13 | ₩139,648 | ₩140,866 | ₩137,240 | ₩137,547 | -1.50% | 28.2만 |
|---|
| 2026.03.12 | ₩140,384 | ₩140,665 | ₩138,350 | ₩138,752 | -1.16% | 18.4만 |
|---|
| 2026.03.11 | ₩141,990 | ₩142,980 | ₩141,066 | ₩142,137 | +0.10% | 8.7만 |
|---|
| 2026.03.10 | ₩141,080 | ₩143,234 | ₩140,411 | ₩141,334 | +0.18% | 14.8만 |
|---|
| 2026.03.09 | ₩136,651 | ₩141,548 | ₩136,330 | ₩141,334 | +3.43% | 24.6만 |
|---|
| 2026.03.06 | ₩138,457 | ₩140,397 | ₩137,762 | ₩138,337 | -0.09% | 27.6만 |
|---|
| 2026.03.05 | ₩140,518 | ₩142,244 | ₩138,832 | ₩141,066 | +0.39% | 18만 |
|---|
| 2026.03.04 | ₩140,692 | ₩143,060 | ₩140,330 | ₩142,164 | +1.05% | 52.5만 |
|---|
| 2026.03.03 | ₩138,056 | ₩140,357 | ₩136,638 | ₩139,688 | +1.18% | 116.6만 |
|---|
| 2026.03.02 | ₩140,250 | ₩143,595 | ₩139,862 | ₩143,114 | +2.04% | 26.2만 |
|---|
| 2026.02.27 | ₩142,659 | ₩144,023 | ₩142,137 | ₩142,846 | +0.13% | 13만 |
|---|
| 2026.02.26 | ₩147,716 | ₩147,716 | ₩143,542 | ₩145,254 | -1.67% | 64.5만 |
|---|
| 2026.02.25 | ₩145,977 | ₩147,837 | ₩145,937 | ₩147,583 | +1.10% | 12만 |
|---|
| 2026.02.24 | ₩143,421 | ₩145,214 | ₩143,221 | ₩144,786 | +0.95% | 8.9만 |
|---|
| 2026.02.23 | ₩143,261 | ₩143,689 | ₩141,668 | ₩142,284 | -0.68% | 12.3만 |
|---|
| 2026.02.20 | ₩141,682 | ₩144,559 | ₩141,481 | ₩144,130 | +1.73% | 17.3만 |
|---|
| 2026.02.19 | ₩142,230 | ₩142,926 | ₩141,762 | ₩142,565 | +0.24% | 11.7만 |
|---|
| 2026.02.18 | ₩142,257 | ₩144,304 | ₩141,695 | ₩143,234 | +0.69% | 8만 |
|---|
| 2026.02.17 | ₩140,210 | ₩142,632 | ₩139,059 | ₩141,749 | +1.10% | 64.7만 |
|---|
| 2026.02.13 | ₩141,829 | ₩142,659 | ₩140,304 | ₩141,428 | -0.28% | 10.8만 |
|---|
| 2026.02.12 | ₩145,535 | ₩145,535 | ₩141,053 | ₩141,334 | -2.89% | 15.1만 |
|---|
| 2026.02.11 | ₩145,736 | ₩146,111 | ₩143,274 | ₩144,652 | -0.74% | 14.8만 |
|---|
| 2026.02.10 | ₩144,893 | ₩145,241 | ₩143,662 | ₩143,662 | -0.85% | 25.3만 |
|---|
| 2026.02.09 | ₩141,655 | ₩144,880 | ₩141,227 | ₩144,184 | +1.79% | 17.6만 |
|---|
| 2026.02.06 | ₩139,033 | ₩142,672 | ₩138,497 | ₩142,297 | +2.35% | 22.4만 |
|---|
| 2026.02.05 | ₩137,387 | ₩138,979 | ₩136,156 | ₩136,517 | -0.63% | 34.5만 |
|---|
| 2026.02.04 | ₩141,053 | ₩141,334 | ₩136,731 | ₩138,618 | -1.73% | 23.9만 |
|---|
| 2026.02.03 | ₩145,067 | ₩145,067 | ₩140,036 | ₩141,628 | -2.37% | 43.9만 |
|---|
| 2026.02.02 | ₩142,538 | ₩145,080 | ₩142,458 | ₩144,345 | +1.27% | 32.4만 |
|---|
| 2026.01.30 | ₩144,746 | ₩145,415 | ₩142,605 | ₩143,341 | -0.97% | 26.6만 |
|---|
| 2026.01.29 | ₩146,405 | ₩146,499 | ₩142,204 | ₩145,589 | -0.56% | 41.9만 |
|---|
| 2026.01.28 | ₩148,399 | ₩148,599 | ₩147,368 | ₩148,198 | -0.14% | 13.4만 |
|---|
| 2026.01.27 | ₩145,897 | ₩147,422 | ₩145,749 | ₩146,980 | +0.74% | 95.1만 |
|---|
| 2026.01.26 | ₩143,381 | ₩144,840 | ₩143,154 | ₩144,411 | +0.72% | 14.3만 |
|---|
| 2026.01.23 | ₩142,418 | ₩143,836 | ₩141,963 | ₩143,475 | +0.74% | 11.3만 |
|---|
| 2026.01.22 | ₩143,287 | ₩143,368 | ₩142,057 | ₩142,578 | -0.49% | 25.7만 |
|---|
| 2026.01.21 | ₩140,464 | ₩142,726 | ₩139,795 | ₩141,495 | +0.73% | 25.5만 |
|---|
| 2026.01.20 | ₩140,611 | ₩141,521 | ₩139,260 | ₩139,354 | -0.89% | 24.5만 |
|---|
| 2026.01.16 | ₩144,492 | ₩144,840 | ₩142,993 | ₩143,622 | -0.60% | 20.9만 |
|---|
| 2026.01.15 | ₩144,505 | ₩145,014 | ₩143,354 | ₩143,595 | -0.63% | 169.8만 |
|---|
| 2026.01.14 | ₩143,100 | ₩143,274 | ₩140,946 | ₩142,271 | -0.58% | 25.1만 |
|---|
| 2026.01.13 | ₩144,130 | ₩144,799 | ₩143,194 | ₩143,716 | -0.29% | 20만 |
|---|
| 2026.01.12 | ₩142,538 | ₩144,786 | ₩142,538 | ₩144,211 | +1.17% | 21.3만 |
|---|
| 2026.01.09 | ₩142,271 | ₩144,077 | ₩141,802 | ₩143,729 | +1.03% | 45.2만 |
|---|
| 2026.01.08 | ₩143,247 | ₩143,261 | ₩141,040 | ₩141,883 | -0.95% | 14.6만 |
|---|
| 2026.01.07 | ₩143,809 | ₩144,746 | ₩143,702 | ₩143,823 | +0.01% | 18.6만 |
|---|
| 2026.01.06 | ₩143,448 | ₩144,171 | ₩142,578 | ₩144,050 | +0.42% | 125.3만 |
|---|
| 2026.01.05 | ₩143,903 | ₩144,104 | ₩142,284 | ₩142,752 | -0.80% | 60.5만 |
|---|
| 2026.01.02 | ₩142,458 | ₩143,970 | ₩140,999 | ₩141,695 | -0.54% | 16.9만 |
|---|
| 2025.12.31 | ₩141,829 | ₩142,324 | ₩140,491 | ₩140,491 | -0.94% | 8.3만 |
|---|
| 2025.12.30 | ₩141,829 | ₩142,284 | ₩141,588 | ₩141,695 | -0.09% | 9.6만 |
|---|
| 2025.12.29 | ₩141,334 | ₩142,164 | ₩141,200 | ₩141,856 | +0.37% | 9만 |
|---|
| 2025.12.26 | ₩142,204 | ₩142,659 | ₩142,016 | ₩142,364 | +0.11% | 6.8만 |
|---|
| 2025.12.24 | ₩141,093 | ₩141,869 | ₩141,093 | ₩141,628 | +0.38% | 4.3만 |
|---|
| 2025.12.23 | ₩139,755 | ₩141,347 | ₩139,728 | ₩141,347 | +1.14% | 8만 |
|---|
| 2025.12.22 | ₩140,598 | ₩140,812 | ₩139,755 | ₩140,116 | -0.34% | 9.8만 |
|---|
| 2025.12.19 | ₩137,962 | ₩139,568 | ₩137,962 | ₩139,568 | +1.16% | 29.9만 |
|---|
| 2025.12.18 | ₩137,093 | ₩137,775 | ₩136,276 | ₩136,838 | -0.19% | 13.2만 |
|---|
| 2025.12.17 | ₩137,561 | ₩137,775 | ₩134,537 | ₩134,577 | -2.17% | 25.6만 |
|---|
| 2025.12.16 | ₩136,999 | ₩137,882 | ₩136,450 | ₩137,601 | +0.44% | 43만 |
|---|
| 2025.12.15 | ₩140,678 | ₩140,959 | ₩138,337 | ₩138,591 | -1.48% | 27.6만 |
|---|
| 2025.12.12 | ₩142,766 | ₩142,766 | ₩139,354 | ₩139,568 | -2.24% | 30.6만 |
|---|
| 2025.12.11 | ₩143,060 | ₩143,783 | ₩141,280 | ₩143,769 | +0.50% | 26.5만 |
|---|
| 2025.12.10 | ₩143,849 | ₩144,880 | ₩142,873 | ₩144,639 | +0.55% | 14.5만 |
|---|
| 2025.12.09 | ₩143,542 | ₩144,251 | ₩143,180 | ₩144,130 | +0.41% | 13.6만 |
|---|
| 2025.12.08 | ₩143,328 | ₩144,505 | ₩143,261 | ₩143,836 | +0.35% | 13.5만 |
|---|
| 2025.12.05 | ₩142,592 | ₩143,368 | ₩142,123 | ₩142,511 | -0.06% | 16.1만 |
|---|
| 2025.12.04 | ₩141,628 | ₩141,990 | ₩140,866 | ₩141,668 | +0.03% | 8.8만 |
|---|
| 2025.12.03 | ₩140,157 | ₩141,428 | ₩139,608 | ₩141,227 | +0.76% | 25.5만 |
|---|
| 2025.12.02 | ₩140,384 | ₩141,923 | ₩140,063 | ₩141,120 | +0.52% | 11.2만 |
|---|
| 2025.12.01 | ₩138,230 | ₩140,063 | ₩138,029 | ₩139,608 | +1.00% | 10.5만 |
|---|
| 2025.11.28 | ₩138,939 | ₩139,822 | ₩138,711 | ₩139,822 | +0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩138,645 | ₩139,421 | ₩137,869 | ₩138,966 | +0.23% | 21.6만 |
|---|
| 2025.11.25 | ₩135,514 | ₩137,387 | ₩133,761 | ₩137,052 | +1.14% | 14.3만 |
|---|
| 2025.11.24 | ₩134,577 | ₩137,400 | ₩134,577 | ₩137,052 | +1.84% | 25.3만 |
|---|
| 2025.11.21 | ₩133,841 | ₩135,995 | ₩131,459 | ₩134,069 | +0.17% | 28.7만 |
|---|
| 2025.11.20 | ₩141,013 | ₩141,481 | ₩133,587 | ₩133,988 | -4.98% | 37.7만 |
|---|
| 2025.11.19 | ₩136,812 | ₩139,086 | ₩136,504 | ₩137,788 | +0.71% | 26.9만 |
|---|
| 2025.11.18 | ₩137,561 | ₩138,431 | ₩135,621 | ₩136,812 | -0.54% | 16.7만 |
|---|
| 2025.11.17 | ₩139,983 | ₩141,508 | ₩138,216 | ₩139,193 | -0.56% | 50.3만 |
|---|
| 2025.11.14 | ₩137,681 | ₩142,445 | ₩137,414 | ₩141,468 | +2.75% | 27.8만 |
|---|
| 2025.11.13 | ₩143,087 | ₩143,274 | ₩139,889 | ₩140,464 | -1.83% | 35.5만 |
|---|
| 2025.11.12 | ₩144,639 | ₩144,759 | ₩143,154 | ₩144,144 | -0.34% | 35.8만 |
|---|
| 2025.11.11 | ₩143,903 | ₩144,278 | ₩142,859 | ₩143,676 | -0.16% | 26만 |
|---|
| 2025.11.10 | ₩143,756 | ₩145,228 | ₩143,060 | ₩144,933 | +0.82% | 30만 |
|---|
| 2025.11.07 | ₩140,451 | ₩140,973 | ₩137,922 | ₩140,973 | +0.37% | 55.7만 |
|---|
| 2025.11.06 | ₩144,371 | ₩144,438 | ₩141,080 | ₩141,561 | -1.95% | 14.6만 |
|---|
| 2025.11.05 | ₩144,291 | ₩146,392 | ₩144,171 | ₩144,960 | +0.46% | 25.8만 |
|---|
| 2025.11.04 | ₩146,017 | ₩146,967 | ₩144,518 | ₩144,786 | -0.84% | 18.2만 |
|---|
| 2025.11.03 | ₩149,590 | ₩150,044 | ₩148,439 | ₩148,934 | -0.44% | 20.5만 |
|---|
| 2025.10.31 | ₩149,656 | ₩149,656 | ₩147,208 | ₩147,917 | -1.16% | 35.6만 |
|---|
| 2025.10.30 | ₩148,907 | ₩149,375 | ₩147,930 | ₩147,997 | -0.61% | 19.6만 |
|---|
| 2025.10.29 | ₩150,392 | ₩150,901 | ₩148,867 | ₩149,978 | -0.28% | 18.4만 |
|---|
| 2025.10.28 | ₩147,395 | ₩149,375 | ₩147,047 | ₩148,787 | +0.94% | 25만 |
|---|
| 2025.10.27 | ₩146,084 | ₩146,820 | ₩145,723 | ₩146,766 | +0.47% | 25.1만 |
|---|
| 2025.10.24 | ₩143,341 | ₩144,398 | ₩143,020 | ₩143,943 | +0.42% | 24.2만 |
|---|
| 2025.10.23 | ₩140,063 | ₩142,164 | ₩140,063 | ₩141,802 | +1.24% | 14.5만 |
|---|
| 2025.10.22 | ₩141,481 | ₩141,963 | ₩138,805 | ₩140,344 | -0.80% | 25.6만 |
|---|
| 2025.10.21 | ₩141,628 | ₩142,083 | ₩141,026 | ₩141,481 | -0.10% | 9.8만 |
|---|
| 2025.10.20 | ₩141,280 | ₩142,672 | ₩141,280 | ₩142,070 | +0.56% | 38.3만 |
|---|
| 2025.10.17 | ₩139,153 | ₩140,759 | ₩138,591 | ₩140,264 | +0.80% | 14.4만 |
|---|
| 2025.10.16 | ₩140,906 | ₩141,521 | ₩139,100 | ₩140,116 | -0.56% | 28.1만 |
|---|
| 2025.10.15 | ₩140,585 | ₩140,852 | ₩138,096 | ₩139,621 | -0.69% | 27만 |
|---|
| 2025.10.14 | ₩138,029 | ₩139,447 | ₩136,544 | ₩138,042 | +0.01% | 14.3만 |
|---|
| 2025.10.13 | ₩139,595 | ₩140,478 | ₩139,046 | ₩140,050 | +0.33% | 24.6만 |
|---|
| 2025.10.10 | ₩142,418 | ₩142,766 | ₩136,383 | ₩136,544 | -4.12% | 17.2만 |
|---|