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 | ₩201,316 | ₩201,316 | ₩199,311 | ₩200,273 | -0.52% | 15.8만 |
| 2026.10.08 | ₩201,770 | ₩202,960 | ₩197,988 | ₩199,284 | -1.23% | 28.7만 |
| 2026.10.07 | ₩202,291 | ₩203,695 | ₩201,677 | ₩203,374 | +0.54% | 13.5만 |
| 2026.10.06 | ₩205,272 | ₩205,887 | ₩204,336 | ₩204,417 | -0.42% | 15.6만 |
| 2026.10.05 | ₩203,548 | ₩204,844 | ₩203,267 | ₩204,310 | +0.37% | 39.5만 |
| 2026.10.02 | ₩203,735 | ₩204,430 | ₩202,358 | ₩203,080 | -0.32% | 45.5만 |
| 2026.10.01 | ₩199,444 | ₩200,875 | ₩197,961 | ₩200,233 | +0.40% | 34.1만 |
| 2026.09.30 | ₩198,121 | ₩199,485 | ₩198,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,108 |
| -0.01% |
| 14.9만 |
| 2026.09.29 | ₩198,549 | ₩199,137 | ₩197,079 | ₩197,653 | -0.45% | 24.7만 |
|---|
| 2026.09.28 | ₩197,386 | ₩198,201 | ₩195,074 | ₩196,905 | -0.24% | 17.4만 |
|---|
| 2026.09.25 | ₩198,081 | ₩199,591 | ₩197,640 | ₩199,097 | +0.51% | 23.9만 |
|---|
| 2026.09.24 | ₩195,488 | ₩197,306 | ₩194,913 | ₩196,838 | +0.69% | 9.8만 |
|---|
| 2026.09.23 | ₩199,217 | ₩199,324 | ₩196,317 | ₩197,480 | -0.87% | 13.3만 |
|---|
| 2026.09.22 | ₩197,226 | ₩199,779 | ₩197,226 | ₩199,471 | +1.14% | 28.7만 |
|---|
| 2026.09.21 | ₩194,593 | ₩198,028 | ₩193,991 | ₩197,680 | +1.59% | 47.6만 |
|---|
| 2026.09.18 | ₩190,944 | ₩192,240 | ₩189,674 | ₩191,986 | +0.55% | 39.6만 |
|---|
| 2026.09.17 | ₩189,447 | ₩190,837 | ₩189,193 | ₩190,489 | +0.55% | 22만 |
|---|
| 2026.09.16 | ₩187,121 | ₩188,391 | ₩184,582 | ₩186,226 | -0.48% | 9.9만 |
|---|
| 2026.09.15 | ₩186,653 | ₩186,787 | ₩185,156 | ₩185,477 | -0.63% | 135.5만 |
|---|
| 2026.09.14 | ₩185,317 | ₩187,415 | ₩184,181 | ₩186,092 | +0.42% | 15.2만 |
|---|
| 2026.09.11 | ₩190,610 | ₩191,612 | ₩189,901 | ₩190,783 | +0.09% | 11.7만 |
|---|
| 2026.09.10 | ₩188,150 | ₩189,393 | ₩187,656 | ₩188,271 | +0.06% | 27.7만 |
|---|
| 2026.09.09 | ₩190,837 | ₩192,387 | ₩190,516 | ₩191,198 | +0.19% | 28.8만 |
|---|
| 2026.09.08 | ₩192,601 | ₩193,136 | ₩190,904 | ₩191,585 | -0.53% | 11.4만 |
|---|
| 2026.09.04 | ₩190,222 | ₩191,519 | ₩189,687 | ₩191,024 | +0.42% | 13.9만 |
|---|
| 2026.09.03 | ₩186,760 | ₩189,193 | ₩185,437 | ₩188,738 | +1.06% | 35.9만 |
|---|
| 2026.09.02 | ₩186,105 | ₩187,014 | ₩185,170 | ₩186,760 | +0.35% | 37만 |
|---|
| 2026.09.01 | ₩186,306 | ₩187,870 | ₩185,223 | ₩186,266 | -0.02% | 25.9만 |
|---|
| 2026.08.31 | ₩188,190 | ₩188,885 | ₩187,455 | ₩188,632 | +0.23% | 32.3만 |
|---|
| 2026.08.28 | ₩190,382 | ₩191,077 | ₩187,642 | ₩187,923 | -1.29% | 122.3만 |
|---|
| 2026.08.27 | ₩188,885 | ₩190,770 | ₩187,963 | ₩190,677 | +0.95% | 21.8만 |
|---|
| 2026.08.26 | ₩184,154 | ₩185,905 | ₩184,154 | ₩185,437 | +0.70% | 34.4만 |
|---|
| 2026.08.25 | ₩184,488 | ₩185,932 | ₩183,887 | ₩184,889 | +0.22% | 52.4만 |
|---|
| 2026.08.24 | ₩184,916 | ₩184,916 | ₩181,775 | ₩182,791 | -1.15% | 34만 |
|---|
| 2026.08.21 | ₩187,776 | ₩187,776 | ₩185,197 | ₩186,399 | -0.73% | 22.5만 |
|---|
| 2026.08.20 | ₩185,958 | ₩187,228 | ₩185,410 | ₩185,878 | -0.04% | 40.1만 |
|---|
| 2026.08.19 | ₩187,950 | ₩188,565 | ₩184,662 | ₩185,785 | -1.15% | 173.1만 |
|---|
| 2026.08.18 | ₩187,896 | ₩188,845 | ₩185,851 | ₩186,573 | -0.70% | 83.7만 |
|---|
| 2026.08.17 | ₩192,735 | ₩194,112 | ₩192,280 | ₩192,508 | -0.12% | 88.4만 |
|---|
| 2026.08.14 | ₩192,882 | ₩192,935 | ₩191,024 | ₩191,572 | -0.68% | 23.7만 |
|---|
| 2026.08.13 | ₩190,677 | ₩193,283 | ₩190,476 | ₩192,548 | +0.98% | 18만 |
|---|
| 2026.08.12 | ₩190,743 | ₩191,091 | ₩189,808 | ₩190,142 | -0.32% | 22.9만 |
|---|
| 2026.08.11 | ₩188,311 | ₩188,311 | ₩186,039 | ₩186,934 | -0.73% | 8.7만 |
|---|
| 2026.08.10 | ₩187,870 | ₩188,632 | ₩186,212 | ₩186,346 | -0.81% | 20.2만 |
|---|
| 2026.08.07 | ₩188,471 | ₩189,340 | ₩186,212 | ₩188,284 | -0.10% | 50.9만 |
|---|
| 2026.08.06 | ₩184,475 | ₩187,656 | ₩183,138 | ₩186,252 | +0.96% | 30.1만 |
|---|
| 2026.08.05 | ₩187,937 | ₩189,487 | ₩186,734 | ₩187,014 | -0.49% | 20.8만 |
|---|
| 2026.08.04 | ₩183,406 | ₩188,391 | ₩182,884 | ₩187,709 | +2.35% | 28.9만 |
|---|
| 2026.08.03 | ₩175,867 | ₩180,518 | ₩174,664 | ₩179,730 | +2.20% | 118.1만 |
|---|
| 2026.07.31 | ₩179,717 | ₩180,679 | ₩174,958 | ₩177,337 | -1.32% | 50.9만 |
|---|
| 2026.07.30 | ₩173,996 | ₩178,099 | ₩173,608 | ₩177,712 | +2.14% | 31.7만 |
|---|
| 2026.07.29 | ₩171,831 | ₩173,983 | ₩167,661 | ₩167,727 | -2.39% | 41.1만 |
|---|
| 2026.07.28 | ₩172,285 | ₩173,675 | ₩169,238 | ₩172,619 | +0.19% | 32.7만 |
|---|
| 2026.07.27 | ₩180,265 | ₩180,385 | ₩174,210 | ₩176,282 | -2.21% | 23.5만 |
|---|
| 2026.07.24 | ₩179,543 | ₩180,853 | ₩177,043 | ₩177,685 | -1.03% | 54.2만 |
|---|
| 2026.07.23 | ₩180,946 | ₩182,537 | ₩179,369 | ₩180,732 | -0.12% | 23.7만 |
|---|
| 2026.07.22 | ₩180,799 | ₩183,686 | ₩180,799 | ₩182,871 | +1.15% | 23.9만 |
|---|
| 2026.07.21 | ₩181,655 | ₩183,553 | ₩180,759 | ₩183,232 | +0.87% | 18.4만 |
|---|
| 2026.07.20 | ₩179,022 | ₩180,358 | ₩177,418 | ₩177,698 | -0.74% | 43.7만 |
|---|
| 2026.07.17 | ₩174,624 | ₩179,703 | ₩172,994 | ₩177,257 | +1.51% | 32.6만 |
|---|
| 2026.07.16 | ₩181,187 | ₩181,601 | ₩178,661 | ₩179,610 | -0.87% | 26.9만 |
|---|
| 2026.07.15 | ₩186,814 | ₩187,068 | ₩180,585 | ₩184,154 | -1.42% | 134.8만 |
|---|
| 2026.07.14 | ₩185,210 | ₩186,413 | ₩183,339 | ₩185,678 | +0.25% | 22.1만 |
|---|
| 2026.07.13 | ₩184,314 | ₩185,223 | ₩181,882 | ₩182,670 | -0.89% | 27.5만 |
|---|
| 2026.07.10 | ₩185,972 | ₩188,525 | ₩185,223 | ₩188,097 | +1.14% | 19.5만 |
|---|
| 2026.07.09 | ₩186,934 | ₩188,752 | ₩185,718 | ₩187,696 | +0.41% | 53.6만 |
|---|
| 2026.07.08 | ₩179,610 | ₩184,127 | ₩179,449 | ₩183,900 | +2.39% | 51.3만 |
|---|
| 2026.07.07 | ₩182,216 | ₩183,111 | ₩179,209 | ₩181,588 | -0.34% | 14.8만 |
|---|
| 2026.07.06 | ₩185,745 | ₩188,271 | ₩185,544 | ₩186,413 | +0.36% | 42.5만 |
|---|
| 2026.07.02 | ₩186,346 | ₩188,805 | ₩180,545 | ₩182,443 | -2.09% | 50.8만 |
|---|
| 2026.07.01 | ₩188,591 | ₩189,527 | ₩186,814 | ₩186,988 | -0.85% | 54.3만 |
|---|
| 2026.06.30 | ₩188,164 | ₩193,376 | ₩188,164 | ₩193,109 | +2.63% | 25만 |
|---|
| 2026.06.29 | ₩185,785 | ₩188,110 | ₩181,240 | ₩187,803 | +1.09% | 24.9만 |
|---|
| 2026.06.26 | ₩183,633 | ₩186,466 | ₩182,751 | ₩184,649 | +0.55% | 37.5만 |
|---|
| 2026.06.25 | ₩191,933 | ₩191,933 | ₩184,167 | ₩187,723 | -2.19% | 19.3만 |
|---|
| 2026.06.24 | ₩186,934 | ₩187,990 | ₩183,406 | ₩185,638 | -0.69% | 30만 |
|---|
| 2026.06.23 | ₩186,841 | ₩189,447 | ₩185,638 | ₩186,266 | -0.31% | 29.4만 |
|---|
| 2026.06.22 | ₩197,146 | ₩198,843 | ₩195,488 | ₩196,745 | -0.20% | 31.1만 |
|---|
| 2026.06.18 | ₩193,844 | ₩195,983 | ₩193,122 | ₩195,582 | +0.90% | 36.1만 |
|---|
| 2026.06.17 | ₩191,692 | ₩192,748 | ₩188,084 | ₩188,511 | -1.66% | 21.4만 |
|---|
| 2026.06.16 | ₩192,815 | ₩193,791 | ₩188,378 | ₩188,498 | -2.24% | 27만 |
|---|
| 2026.06.15 | ₩192,200 | ₩194,071 | ₩191,866 | ₩193,630 | +0.74% | 30만 |
|---|
| 2026.06.12 | ₩185,116 | ₩187,763 | ₩183,780 | ₩186,760 | +0.89% | 19만 |
|---|
| 2026.06.11 | ₩179,503 | ₩186,306 | ₩178,540 | ₩185,972 | +3.60% | 46.8만 |
|---|
| 2026.06.10 | ₩179,636 | ₩183,659 | ₩177,351 | ₩177,618 | -1.12% | 40.1만 |
|---|
| 2026.06.09 | ₩187,669 | ₩188,578 | ₩174,945 | ₩182,310 | -2.86% | 69.4만 |
|---|
| 2026.06.08 | ₩186,012 | ₩187,616 | ₩184,314 | ₩185,250 | -0.41% | 84.1만 |
|---|
| 2026.06.05 | ₩189,540 | ₩189,540 | ₩180,224 | ₩180,826 | -4.60% | 84만 |
|---|
| 2026.06.04 | ₩192,949 | ₩196,303 | ₩190,890 | ₩195,101 | +1.12% | 33.2만 |
|---|
| 2026.06.03 | ₩200,233 | ₩200,233 | ₩196,785 | ₩198,135 | -1.05% | 38.4만 |
|---|
| 2026.06.02 | ₩198,549 | ₩200,260 | ₩197,587 | ₩200,139 | +0.80% | 28.4만 |
|---|
| 2026.06.01 | ₩194,138 | ₩198,870 | ₩193,216 | ₩197,921 | +1.95% | 139만 |
|---|
| 2026.05.29 | ₩190,904 | ₩193,082 | ₩190,610 | ₩192,187 | +0.67% | 33만 |
|---|
| 2026.05.28 | ₩186,132 | ₩189,634 | ₩185,410 | ₩188,926 | +1.50% | 17.3만 |
|---|
| 2026.05.27 | ₩187,896 | ₩188,177 | ₩184,408 | ₩186,239 | -0.88% | 23.2만 |
|---|
| 2026.05.26 | ₩184,582 | ₩187,335 | ₩184,221 | ₩186,720 | +1.16% | 33.4만 |
|---|
| 2026.05.22 | ₩180,799 | ₩182,350 | ₩180,211 | ₩180,879 | +0.04% | 17.5만 |
|---|
| 2026.05.21 | ₩177,244 | ₩180,238 | ₩177,057 | ₩179,783 | +1.43% | 230.2만 |
|---|
| 2026.05.20 | ₩174,825 | ₩177,792 | ₩174,277 | ₩177,698 | +1.64% | 12.4만 |
|---|
| 2026.05.19 | ₩172,459 | ₩175,480 | ₩171,029 | ₩173,635 | +0.68% | 35.4만 |
|---|
| 2026.05.18 | ₩178,193 | ₩178,286 | ₩172,606 | ₩174,998 | -1.79% | 445.3만 |
|---|
| 2026.05.15 | ₩176,429 | ₩178,808 | ₩175,092 | ₩176,535 | +0.06% | 12.7만 |
|---|
| 2026.05.14 | ₩178,674 | ₩181,374 | ₩178,113 | ₩180,666 | +1.11% | 21만 |
|---|
| 2026.05.13 | ₩177,725 | ₩178,941 | ₩175,413 | ₩178,153 | +0.24% | 22.7만 |
|---|
| 2026.05.12 | ₩176,696 | ₩177,578 | ₩171,777 | ₩175,627 | -0.61% | 52.8만 |
|---|
| 2026.05.11 | ₩177,725 | ₩179,917 | ₩177,525 | ₩179,529 | +1.02% | 54.5만 |
|---|
| 2026.05.08 | ₩173,729 | ₩177,872 | ₩173,501 | ₩177,778 | +2.33% | 58.8만 |
|---|
| 2026.05.07 | ₩172,499 | ₩173,956 | ₩170,414 | ₩171,390 | -0.64% | 18.6만 |
|---|
| 2026.05.06 | ₩169,826 | ₩172,299 | ₩169,077 | ₩172,258 | +1.43% | 44만 |
|---|
| 2026.05.05 | ₩165,281 | ₩167,447 | ₩165,094 | ₩167,006 | +1.04% | 30만 |
|---|
| 2026.05.04 | ₩163,811 | ₩164,520 | ₩162,167 | ₩163,263 | -0.33% | 27.9만 |
|---|
| 2026.05.01 | ₩161,392 | ₩163,424 | ₩161,379 | ₩162,862 | +0.91% | 25.5만 |
|---|
| 2026.04.30 | ₩160,737 | ₩161,018 | ₩157,957 | ₩160,724 | -0.01% | 15.4만 |
|---|
| 2026.04.29 | ₩159,628 | ₩159,935 | ₩158,532 | ₩159,521 | -0.07% | 14.8만 |
|---|
| 2026.04.28 | ₩158,371 | ₩159,695 | ₩157,302 | ₩158,826 | +0.29% | 24.4만 |
|---|
| 2026.04.27 | ₩161,499 | ₩161,806 | ₩160,122 | ₩161,753 | +0.16% | 16.8만 |
|---|
| 2026.04.24 | ₩159,574 | ₩161,445 | ₩158,706 | ₩161,245 | +1.05% | 11.1만 |
|---|
| 2026.04.23 | ₩157,997 | ₩158,879 | ₩154,870 | ₩156,808 | -0.75% | 20만 |
|---|
| 2026.04.22 | ₩157,369 | ₩159,387 | ₩156,808 | ₩159,387 | +1.28% | 15.8만 |
|---|
| 2026.04.21 | ₩156,433 | ₩157,088 | ₩155,057 | ₩155,324 | -0.71% | 13.5만 |
|---|
| 2026.04.20 | ₩155,431 | ₩155,765 | ₩154,375 | ₩155,671 | +0.15% | 12.8만 |
|---|
| 2026.04.17 | ₩155,484 | ₩156,607 | ₩155,257 | ₩155,885 | +0.26% | 28.1만 |
|---|
| 2026.04.16 | ₩152,410 | ₩153,560 | ₩151,475 | ₩153,239 | +0.54% | 70.5만 |
|---|
| 2026.04.15 | ₩149,817 | ₩151,942 | ₩149,550 | ₩151,688 | +1.25% | 13.8만 |
|---|
| 2026.04.14 | ₩148,427 | ₩150,004 | ₩148,000 | ₩149,777 | +0.91% | 23만 |
|---|
| 2026.04.13 | ₩143,535 | ₩147,064 | ₩143,442 | ₩146,890 | +2.34% | 14.2만 |
|---|
| 2026.04.10 | ₩144,057 | ₩145,179 | ₩143,869 | ₩144,150 | +0.06% | 20.3만 |
|---|
| 2026.04.09 | ₩142,626 | ₩143,562 | ₩141,370 | ₩143,308 | +0.48% | 8.6만 |
|---|
| 2026.04.08 | ₩144,899 | ₩145,139 | ₩142,119 | ₩143,428 | -1.01% | 14.3만 |
|---|
| 2026.04.07 | ₩136,518 | ₩137,841 | ₩134,286 | ₩137,681 | +0.85% | 18.3만 |
|---|
| 2026.04.06 | ₩136,732 | ₩137,481 | ₩135,944 | ₩136,986 | +0.19% | 15만 |
|---|
| 2026.04.02 | ₩132,094 | ₩135,970 | ₩131,386 | ₩135,837 | +2.83% | 29.7만 |
|---|
| 2026.04.01 | ₩135,315 | ₩137,053 | ₩134,995 | ₩135,877 | +0.41% | 16.6만 |
|---|
| 2026.03.31 | ₩129,368 | ₩133,845 | ₩129,368 | ₩133,618 | +3.29% | 56.8만 |
|---|
| 2026.03.30 | ₩131,600 | ₩131,787 | ₩127,122 | ₩127,991 | -2.74% | 49.4만 |
|---|
| 2026.03.27 | ₩131,920 | ₩132,335 | ₩129,982 | ₩130,236 | -1.28% | 20.6만 |
|---|
| 2026.03.26 | ₩135,422 | ₩135,690 | ₩132,602 | ₩132,602 | -2.08% | 21.5만 |
|---|
| 2026.03.25 | ₩138,136 | ₩138,577 | ₩136,866 | ₩137,427 | -0.51% | 25만 |
|---|
| 2026.03.24 | ₩136,532 | ₩137,628 | ₩135,422 | ₩136,799 | +0.20% | 16.7만 |
|---|
| 2026.03.23 | ₩138,095 | ₩140,100 | ₩137,040 | ₩138,162 | +0.05% | 69.9만 |
|---|
| 2026.03.20 | ₩138,309 | ₩138,309 | ₩134,366 | ₩135,102 | -2.32% | 94.3만 |
|---|
| 2026.03.19 | ₩136,786 | ₩139,833 | ₩135,984 | ₩139,165 | +1.74% | 24.8만 |
|---|
| 2026.03.18 | ₩140,488 | ₩141,170 | ₩138,871 | ₩138,951 | -1.09% | 9.9만 |
|---|
| 2026.03.17 | ₩140,902 | ₩141,530 | ₩140,234 | ₩140,742 | -0.11% | 20.2만 |
|---|
| 2026.03.16 | ₩139,739 | ₩141,530 | ₩139,739 | ₩140,181 | +0.32% | 30.2만 |
|---|
| 2026.03.13 | ₩139,499 | ₩140,715 | ₩137,093 | ₩137,400 | -1.50% | 28.2만 |
|---|
| 2026.03.12 | ₩140,234 | ₩140,515 | ₩138,202 | ₩138,603 | -1.16% | 18.4만 |
|---|
| 2026.03.11 | ₩141,838 | ₩142,827 | ₩140,916 | ₩141,985 | +0.10% | 8.7만 |
|---|
| 2026.03.10 | ₩140,929 | ₩143,081 | ₩140,261 | ₩141,183 | +0.18% | 14.8만 |
|---|
| 2026.03.09 | ₩136,505 | ₩141,397 | ₩136,184 | ₩141,183 | +3.43% | 24.6만 |
|---|
| 2026.03.06 | ₩138,309 | ₩140,247 | ₩137,614 | ₩138,189 | -0.09% | 27.6만 |
|---|
| 2026.03.05 | ₩140,368 | ₩142,092 | ₩138,684 | ₩140,916 | +0.39% | 18만 |
|---|
| 2026.03.04 | ₩140,541 | ₩142,907 | ₩140,181 | ₩142,012 | +1.05% | 52.5만 |
|---|
| 2026.03.03 | ₩137,908 | ₩140,207 | ₩136,492 | ₩139,539 | +1.18% | 116.6만 |
|---|
| 2026.03.02 | ₩140,100 | ₩143,442 | ₩139,713 | ₩142,961 | +2.04% | 26.2만 |
|---|
| 2026.02.27 | ₩142,506 | ₩143,869 | ₩141,985 | ₩142,693 | +0.13% | 13만 |
|---|
| 2026.02.26 | ₩147,558 | ₩147,558 | ₩143,388 | ₩145,099 | -1.67% | 64.5만 |
|---|
| 2026.02.25 | ₩145,821 | ₩147,679 | ₩145,781 | ₩147,425 | +1.10% | 12만 |
|---|
| 2026.02.24 | ₩143,268 | ₩145,059 | ₩143,068 | ₩144,631 | +0.95% | 8.9만 |
|---|
| 2026.02.23 | ₩143,108 | ₩143,535 | ₩141,517 | ₩142,132 | -0.68% | 12.3만 |
|---|
| 2026.02.20 | ₩141,530 | ₩144,404 | ₩141,330 | ₩143,976 | +1.73% | 17.3만 |
|---|
| 2026.02.19 | ₩142,078 | ₩142,773 | ₩141,611 | ₩142,413 | +0.24% | 11.7만 |
|---|
| 2026.02.18 | ₩142,105 | ₩144,150 | ₩141,544 | ₩143,081 | +0.69% | 8만 |
|---|
| 2026.02.17 | ₩140,060 | ₩142,479 | ₩138,911 | ₩141,597 | +1.10% | 64.7만 |
|---|
| 2026.02.13 | ₩141,677 | ₩142,506 | ₩140,154 | ₩141,277 | -0.28% | 10.8만 |
|---|
| 2026.02.12 | ₩145,380 | ₩145,380 | ₩140,902 | ₩141,183 | -2.89% | 15.1만 |
|---|
| 2026.02.11 | ₩145,580 | ₩145,955 | ₩143,121 | ₩144,498 | -0.74% | 14.8만 |
|---|
| 2026.02.10 | ₩144,738 | ₩145,086 | ₩143,509 | ₩143,509 | -0.85% | 25.3만 |
|---|
| 2026.02.09 | ₩141,504 | ₩144,725 | ₩141,076 | ₩144,030 | +1.79% | 17.6만 |
|---|
| 2026.02.06 | ₩138,884 | ₩142,520 | ₩138,349 | ₩142,145 | +2.35% | 22.4만 |
|---|
| 2026.02.05 | ₩137,240 | ₩138,831 | ₩136,010 | ₩136,371 | -0.63% | 34.5만 |
|---|
| 2026.02.04 | ₩140,902 | ₩141,183 | ₩136,585 | ₩138,470 | -1.73% | 23.9만 |
|---|
| 2026.02.03 | ₩144,912 | ₩144,912 | ₩139,886 | ₩141,477 | -2.37% | 43.9만 |
|---|
| 2026.02.02 | ₩142,386 | ₩144,925 | ₩142,306 | ₩144,190 | +1.27% | 32.4만 |
|---|
| 2026.01.30 | ₩144,591 | ₩145,260 | ₩142,453 | ₩143,188 | -0.97% | 26.6만 |
|---|
| 2026.01.29 | ₩146,249 | ₩146,342 | ₩142,052 | ₩145,433 | -0.56% | 41.9만 |
|---|
| 2026.01.28 | ₩148,240 | ₩148,441 | ₩147,211 | ₩148,040 | -0.14% | 13.4만 |
|---|
| 2026.01.27 | ₩145,741 | ₩147,264 | ₩145,594 | ₩146,823 | +0.74% | 95.1만 |
|---|
| 2026.01.26 | ₩143,228 | ₩144,685 | ₩143,001 | ₩144,257 | +0.72% | 14.3만 |
|---|
| 2026.01.23 | ₩142,266 | ₩143,682 | ₩141,811 | ₩143,321 | +0.74% | 11.3만 |
|---|
| 2026.01.22 | ₩143,134 | ₩143,215 | ₩141,905 | ₩142,426 | -0.49% | 25.7만 |
|---|
| 2026.01.21 | ₩140,314 | ₩142,573 | ₩139,646 | ₩141,343 | +0.73% | 25.5만 |
|---|
| 2026.01.20 | ₩140,461 | ₩141,370 | ₩139,111 | ₩139,205 | -0.89% | 24.5만 |
|---|
| 2026.01.16 | ₩144,337 | ₩144,685 | ₩142,840 | ₩143,468 | -0.60% | 20.9만 |
|---|
| 2026.01.15 | ₩144,351 | ₩144,859 | ₩143,201 | ₩143,442 | -0.63% | 169.8만 |
|---|
| 2026.01.14 | ₩142,947 | ₩143,121 | ₩140,795 | ₩142,119 | -0.58% | 25.1만 |
|---|
| 2026.01.13 | ₩143,976 | ₩144,645 | ₩143,041 | ₩143,562 | -0.29% | 20만 |
|---|
| 2026.01.12 | ₩142,386 | ₩144,631 | ₩142,386 | ₩144,057 | +1.17% | 21.3만 |
|---|
| 2026.01.09 | ₩142,119 | ₩143,923 | ₩141,651 | ₩143,575 | +1.03% | 45.2만 |
|---|
| 2026.01.08 | ₩143,094 | ₩143,108 | ₩140,889 | ₩141,731 | -0.95% | 14.6만 |
|---|
| 2026.01.07 | ₩143,656 | ₩144,591 | ₩143,549 | ₩143,669 | +0.01% | 18.6만 |
|---|
| 2026.01.06 | ₩143,295 | ₩144,016 | ₩142,426 | ₩143,896 | +0.42% | 125.3만 |
|---|
| 2026.01.05 | ₩143,749 | ₩143,950 | ₩142,132 | ₩142,600 | -0.80% | 60.5만 |
|---|
| 2026.01.02 | ₩142,306 | ₩143,816 | ₩140,849 | ₩141,544 | -0.54% | 16.9만 |
|---|
| 2025.12.31 | ₩141,677 | ₩142,172 | ₩140,341 | ₩140,341 | -0.94% | 8.3만 |
|---|
| 2025.12.30 | ₩141,677 | ₩142,132 | ₩141,437 | ₩141,544 | -0.09% | 9.6만 |
|---|
| 2025.12.29 | ₩141,183 | ₩142,012 | ₩141,049 | ₩141,704 | +0.37% | 9만 |
|---|
| 2025.12.26 | ₩142,052 | ₩142,506 | ₩141,865 | ₩142,212 | +0.11% | 6.8만 |
|---|
| 2025.12.24 | ₩140,942 | ₩141,718 | ₩140,942 | ₩141,477 | +0.38% | 4.3만 |
|---|
| 2025.12.23 | ₩139,606 | ₩141,196 | ₩139,579 | ₩141,196 | +1.14% | 8만 |
|---|
| 2025.12.22 | ₩140,448 | ₩140,662 | ₩139,606 | ₩139,967 | -0.34% | 9.8만 |
|---|
| 2025.12.19 | ₩137,815 | ₩139,419 | ₩137,815 | ₩139,419 | +1.16% | 29.9만 |
|---|
| 2025.12.18 | ₩136,946 | ₩137,628 | ₩136,131 | ₩136,692 | -0.19% | 13.2만 |
|---|
| 2025.12.17 | ₩137,414 | ₩137,628 | ₩134,393 | ₩134,433 | -2.17% | 25.6만 |
|---|
| 2025.12.16 | ₩136,852 | ₩137,735 | ₩136,304 | ₩137,454 | +0.44% | 43만 |
|---|
| 2025.12.15 | ₩140,528 | ₩140,809 | ₩138,189 | ₩138,443 | -1.48% | 27.6만 |
|---|
| 2025.12.12 | ₩142,613 | ₩142,613 | ₩139,205 | ₩139,419 | -2.24% | 30.6만 |
|---|
| 2025.12.11 | ₩142,907 | ₩143,629 | ₩141,129 | ₩143,616 | +0.50% | 26.5만 |
|---|
| 2025.12.10 | ₩143,696 | ₩144,725 | ₩142,720 | ₩144,484 | +0.55% | 14.5만 |
|---|
| 2025.12.09 | ₩143,388 | ₩144,097 | ₩143,027 | ₩143,976 | +0.41% | 13.6만 |
|---|
| 2025.12.08 | ₩143,174 | ₩144,351 | ₩143,108 | ₩143,682 | +0.35% | 13.5만 |
|---|
| 2025.12.05 | ₩142,439 | ₩143,215 | ₩141,972 | ₩142,359 | -0.06% | 16.1만 |
|---|
| 2025.12.04 | ₩141,477 | ₩141,838 | ₩140,715 | ₩141,517 | +0.03% | 8.8만 |
|---|
| 2025.12.03 | ₩140,007 | ₩141,277 | ₩139,459 | ₩141,076 | +0.76% | 25.5만 |
|---|
| 2025.12.02 | ₩140,234 | ₩141,771 | ₩139,913 | ₩140,969 | +0.52% | 11.2만 |
|---|
| 2025.12.01 | ₩138,082 | ₩139,913 | ₩137,882 | ₩139,459 | +1.00% | 10.5만 |
|---|
| 2025.11.28 | ₩138,790 | ₩139,673 | ₩138,563 | ₩139,673 | +0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩138,496 | ₩139,272 | ₩137,721 | ₩138,817 | +0.23% | 21.6만 |
|---|
| 2025.11.25 | ₩135,369 | ₩137,240 | ₩133,618 | ₩136,906 | +1.14% | 14.3만 |
|---|
| 2025.11.24 | ₩134,433 | ₩137,253 | ₩134,433 | ₩136,906 | +1.84% | 25.3만 |
|---|
| 2025.11.21 | ₩133,698 | ₩135,850 | ₩131,319 | ₩133,925 | +0.17% | 28.7만 |
|---|
| 2025.11.20 | ₩140,862 | ₩141,330 | ₩133,444 | ₩133,845 | -4.98% | 37.7만 |
|---|
| 2025.11.19 | ₩136,665 | ₩138,937 | ₩136,358 | ₩137,641 | +0.71% | 26.9만 |
|---|
| 2025.11.18 | ₩137,414 | ₩138,283 | ₩135,476 | ₩136,665 | -0.54% | 16.7만 |
|---|
| 2025.11.17 | ₩139,833 | ₩141,357 | ₩138,069 | ₩139,044 | -0.56% | 50.3만 |
|---|
| 2025.11.14 | ₩137,534 | ₩142,292 | ₩137,267 | ₩141,317 | +2.75% | 27.8만 |
|---|
| 2025.11.13 | ₩142,934 | ₩143,121 | ₩139,739 | ₩140,314 | -1.83% | 35.5만 |
|---|
| 2025.11.12 | ₩144,484 | ₩144,605 | ₩143,001 | ₩143,990 | -0.34% | 35.8만 |
|---|
| 2025.11.11 | ₩143,749 | ₩144,123 | ₩142,707 | ₩143,522 | -0.16% | 26만 |
|---|
| 2025.11.10 | ₩143,602 | ₩145,072 | ₩142,907 | ₩144,778 | +0.82% | 30만 |
|---|
| 2025.11.07 | ₩140,301 | ₩140,822 | ₩137,775 | ₩140,822 | +0.37% | 55.7만 |
|---|
| 2025.11.06 | ₩144,217 | ₩144,284 | ₩140,929 | ₩141,410 | -1.95% | 14.6만 |
|---|
| 2025.11.05 | ₩144,137 | ₩146,235 | ₩144,016 | ₩144,805 | +0.46% | 25.8만 |
|---|
| 2025.11.04 | ₩145,861 | ₩146,810 | ₩144,364 | ₩144,631 | -0.84% | 18.2만 |
|---|
| 2025.11.03 | ₩149,430 | ₩149,884 | ₩148,280 | ₩148,775 | -0.44% | 20.5만 |
|---|
| 2025.10.31 | ₩149,496 | ₩149,496 | ₩147,051 | ₩147,759 | -1.16% | 35.6만 |
|---|
| 2025.10.30 | ₩148,748 | ₩149,216 | ₩147,772 | ₩147,839 | -0.61% | 19.6만 |
|---|
| 2025.10.29 | ₩150,232 | ₩150,739 | ₩148,708 | ₩149,817 | -0.28% | 18.4만 |
|---|
| 2025.10.28 | ₩147,238 | ₩149,216 | ₩146,890 | ₩148,628 | +0.94% | 25만 |
|---|
| 2025.10.27 | ₩145,928 | ₩146,663 | ₩145,567 | ₩146,609 | +0.47% | 25.1만 |
|---|
| 2025.10.24 | ₩143,188 | ₩144,244 | ₩142,867 | ₩143,789 | +0.42% | 24.2만 |
|---|
| 2025.10.23 | ₩139,913 | ₩142,012 | ₩139,913 | ₩141,651 | +1.24% | 14.5만 |
|---|
| 2025.10.22 | ₩141,330 | ₩141,811 | ₩138,657 | ₩140,194 | -0.80% | 25.6만 |
|---|
| 2025.10.21 | ₩141,477 | ₩141,931 | ₩140,876 | ₩141,330 | -0.10% | 9.8만 |
|---|
| 2025.10.20 | ₩141,129 | ₩142,520 | ₩141,129 | ₩141,918 | +0.56% | 38.3만 |
|---|
| 2025.10.17 | ₩139,004 | ₩140,608 | ₩138,443 | ₩140,114 | +0.80% | 14.4만 |
|---|
| 2025.10.16 | ₩140,755 | ₩141,370 | ₩138,951 | ₩139,967 | -0.56% | 28.1만 |
|---|
| 2025.10.15 | ₩140,434 | ₩140,702 | ₩137,948 | ₩139,472 | -0.69% | 27만 |
|---|
| 2025.10.14 | ₩137,882 | ₩139,298 | ₩136,398 | ₩137,895 | +0.01% | 14.3만 |
|---|
| 2025.10.13 | ₩139,445 | ₩140,328 | ₩138,897 | ₩139,900 | +0.33% | 24.6만 |
|---|
| 2025.10.10 | ₩142,266 | ₩142,613 | ₩136,238 | ₩136,398 | -4.12% | 17.2만 |
|---|