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 | ₩201,966 | ₩201,966 | ₩199,955 | ₩200,920 | -0.52% | 15.8만 |
| 2026.10.08 | ₩202,422 | ₩203,616 | ₩198,628 | ₩199,928 | -1.23% | 28.7만 |
| 2026.10.07 | ₩202,945 | ₩204,353 | ₩202,328 | ₩204,031 | +0.54% | 13.5만 |
| 2026.10.06 | ₩205,935 | ₩206,552 | ₩204,997 | ₩205,077 | -0.42% | 15.6만 |
| 2026.10.05 | ₩204,206 | ₩205,506 | ₩203,924 | ₩204,970 | +0.37% | 39.5만 |
| 2026.10.02 | ₩204,393 | ₩205,091 | ₩203,012 | ₩203,736 | -0.32% | 45.5만 |
| 2026.10.01 | ₩200,089 | ₩201,524 | ₩198,601 | ₩200,880 | +0.40% | 34.1만 |
| 2026.09.30 | ₩198,762 | ₩200,129 | ₩198,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,748 |
| -0.01% |
| 14.9만 |
| 2026.09.29 | ₩199,191 | ₩199,781 | ₩197,716 | ₩198,292 | -0.45% | 24.7만 |
|---|
| 2026.09.28 | ₩198,024 | ₩198,842 | ₩195,704 | ₩197,541 | -0.24% | 17.4만 |
|---|
| 2026.09.25 | ₩198,721 | ₩200,237 | ₩198,279 | ₩199,740 | +0.51% | 23.9만 |
|---|
| 2026.09.24 | ₩196,120 | ₩197,944 | ₩195,543 | ₩197,474 | +0.69% | 9.8만 |
|---|
| 2026.09.23 | ₩199,861 | ₩199,968 | ₩196,951 | ₩198,118 | -0.87% | 13.3만 |
|---|
| 2026.09.22 | ₩197,863 | ₩200,424 | ₩197,863 | ₩200,116 | +1.14% | 28.7만 |
|---|
| 2026.09.21 | ₩195,222 | ₩198,668 | ₩194,618 | ₩198,319 | +1.59% | 47.6만 |
|---|
| 2026.09.18 | ₩191,561 | ₩192,862 | ₩190,287 | ₩192,607 | +0.55% | 39.6만 |
|---|
| 2026.09.17 | ₩190,059 | ₩191,454 | ₩189,804 | ₩191,105 | +0.55% | 22만 |
|---|
| 2026.09.16 | ₩187,726 | ₩189,000 | ₩185,178 | ₩186,828 | -0.48% | 9.9만 |
|---|
| 2026.09.15 | ₩187,257 | ₩187,391 | ₩185,755 | ₩186,077 | -0.63% | 135.5만 |
|---|
| 2026.09.14 | ₩185,916 | ₩188,021 | ₩184,776 | ₩186,694 | +0.42% | 15.2만 |
|---|
| 2026.09.11 | ₩191,226 | ₩192,231 | ₩190,515 | ₩191,400 | +0.09% | 11.7만 |
|---|
| 2026.09.10 | ₩188,758 | ₩190,006 | ₩188,262 | ₩188,879 | +0.06% | 27.7만 |
|---|
| 2026.09.09 | ₩191,454 | ₩193,009 | ₩191,132 | ₩191,816 | +0.19% | 28.8만 |
|---|
| 2026.09.08 | ₩193,224 | ₩193,760 | ₩191,521 | ₩192,205 | -0.53% | 11.4만 |
|---|
| 2026.09.04 | ₩190,837 | ₩192,138 | ₩190,301 | ₩191,641 | +0.42% | 13.9만 |
|---|
| 2026.09.03 | ₩187,364 | ₩189,804 | ₩186,036 | ₩189,348 | +1.06% | 35.9만 |
|---|
| 2026.09.02 | ₩186,707 | ₩187,619 | ₩185,768 | ₩187,364 | +0.35% | 37만 |
|---|
| 2026.09.01 | ₩186,908 | ₩188,477 | ₩185,822 | ₩186,868 | -0.02% | 25.9만 |
|---|
| 2026.08.31 | ₩188,799 | ₩189,496 | ₩188,061 | ₩189,241 | +0.23% | 32.3만 |
|---|
| 2026.08.28 | ₩190,998 | ₩191,695 | ₩188,249 | ₩188,531 | -1.29% | 122.3만 |
|---|
| 2026.08.27 | ₩189,496 | ₩191,387 | ₩188,571 | ₩191,293 | +0.95% | 21.8만 |
|---|
| 2026.08.26 | ₩184,749 | ₩186,506 | ₩184,749 | ₩186,036 | +0.70% | 34.4만 |
|---|
| 2026.08.25 | ₩185,084 | ₩186,533 | ₩184,481 | ₩185,487 | +0.22% | 52.4만 |
|---|
| 2026.08.24 | ₩185,514 | ₩185,514 | ₩182,362 | ₩183,381 | -1.15% | 34만 |
|---|
| 2026.08.21 | ₩188,383 | ₩188,383 | ₩185,795 | ₩187,002 | -0.73% | 22.5만 |
|---|
| 2026.08.20 | ₩186,559 | ₩187,833 | ₩186,010 | ₩186,479 | -0.04% | 40.1만 |
|---|
| 2026.08.19 | ₩188,557 | ₩189,174 | ₩185,259 | ₩186,385 | -1.15% | 173.1만 |
|---|
| 2026.08.18 | ₩188,504 | ₩189,456 | ₩186,452 | ₩187,176 | -0.70% | 83.7만 |
|---|
| 2026.08.17 | ₩193,358 | ₩194,739 | ₩192,902 | ₩193,130 | -0.12% | 88.4만 |
|---|
| 2026.08.14 | ₩193,505 | ₩193,559 | ₩191,641 | ₩192,191 | -0.68% | 23.7만 |
|---|
| 2026.08.13 | ₩191,293 | ₩193,908 | ₩191,092 | ₩193,170 | +0.98% | 18만 |
|---|
| 2026.08.12 | ₩191,360 | ₩191,708 | ₩190,421 | ₩190,756 | -0.32% | 22.9만 |
|---|
| 2026.08.11 | ₩188,919 | ₩188,919 | ₩186,640 | ₩187,538 | -0.73% | 8.7만 |
|---|
| 2026.08.10 | ₩188,477 | ₩189,241 | ₩186,814 | ₩186,948 | -0.81% | 20.2만 |
|---|
| 2026.08.07 | ₩189,080 | ₩189,952 | ₩186,814 | ₩188,893 | -0.10% | 50.9만 |
|---|
| 2026.08.06 | ₩185,071 | ₩188,262 | ₩183,730 | ₩186,854 | +0.96% | 30.1만 |
|---|
| 2026.08.05 | ₩188,544 | ₩190,099 | ₩187,337 | ₩187,619 | -0.49% | 20.8만 |
|---|
| 2026.08.04 | ₩183,998 | ₩189,000 | ₩183,475 | ₩188,316 | +2.35% | 28.9만 |
|---|
| 2026.08.03 | ₩176,436 | ₩181,102 | ₩175,229 | ₩180,311 | +2.20% | 118.1만 |
|---|
| 2026.07.31 | ₩180,297 | ₩181,263 | ₩175,524 | ₩177,911 | -1.32% | 50.9만 |
|---|
| 2026.07.30 | ₩174,558 | ₩178,675 | ₩174,170 | ₩178,286 | +2.14% | 31.7만 |
|---|
| 2026.07.29 | ₩172,386 | ₩174,545 | ₩168,202 | ₩168,270 | -2.39% | 41.1만 |
|---|
| 2026.07.28 | ₩172,842 | ₩174,237 | ₩169,785 | ₩173,177 | +0.19% | 32.7만 |
|---|
| 2026.07.27 | ₩180,847 | ₩180,968 | ₩174,773 | ₩176,851 | -2.21% | 23.5만 |
|---|
| 2026.07.24 | ₩180,123 | ₩181,437 | ₩177,616 | ₩178,259 | -1.03% | 54.2만 |
|---|
| 2026.07.23 | ₩181,531 | ₩183,127 | ₩179,949 | ₩181,316 | -0.12% | 23.7만 |
|---|
| 2026.07.22 | ₩181,384 | ₩184,280 | ₩181,384 | ₩183,462 | +1.15% | 23.9만 |
|---|
| 2026.07.21 | ₩182,242 | ₩184,146 | ₩181,343 | ₩183,824 | +0.87% | 18.4만 |
|---|
| 2026.07.20 | ₩179,600 | ₩180,941 | ₩177,991 | ₩178,273 | -0.74% | 43.7만 |
|---|
| 2026.07.17 | ₩175,189 | ₩180,284 | ₩173,553 | ₩177,830 | +1.51% | 32.6만 |
|---|
| 2026.07.16 | ₩181,772 | ₩182,188 | ₩179,238 | ₩180,190 | -0.87% | 26.9만 |
|---|
| 2026.07.15 | ₩187,418 | ₩187,672 | ₩181,169 | ₩184,749 | -1.42% | 134.8만 |
|---|
| 2026.07.14 | ₩185,809 | ₩187,015 | ₩183,931 | ₩186,278 | +0.25% | 22.1만 |
|---|
| 2026.07.13 | ₩184,910 | ₩185,822 | ₩182,470 | ₩183,261 | -0.89% | 27.5만 |
|---|
| 2026.07.10 | ₩186,573 | ₩189,134 | ₩185,822 | ₩188,705 | +1.14% | 19.5만 |
|---|
| 2026.07.09 | ₩187,538 | ₩189,362 | ₩186,318 | ₩188,303 | +0.41% | 53.6만 |
|---|
| 2026.07.08 | ₩180,190 | ₩184,722 | ₩180,029 | ₩184,494 | +2.39% | 51.3만 |
|---|
| 2026.07.07 | ₩182,805 | ₩183,703 | ₩179,788 | ₩182,175 | -0.34% | 14.8만 |
|---|
| 2026.07.06 | ₩186,345 | ₩188,879 | ₩186,144 | ₩187,015 | +0.36% | 42.5만 |
|---|
| 2026.07.02 | ₩186,948 | ₩189,416 | ₩181,129 | ₩183,033 | -2.09% | 50.8만 |
|---|
| 2026.07.01 | ₩189,201 | ₩190,140 | ₩187,418 | ₩187,592 | -0.85% | 54.3만 |
|---|
| 2026.06.30 | ₩188,772 | ₩194,001 | ₩188,772 | ₩193,733 | +2.63% | 25만 |
|---|
| 2026.06.29 | ₩186,385 | ₩188,718 | ₩181,826 | ₩188,410 | +1.09% | 24.9만 |
|---|
| 2026.06.26 | ₩184,226 | ₩187,069 | ₩183,341 | ₩185,245 | +0.55% | 37.5만 |
|---|
| 2026.06.25 | ₩192,553 | ₩192,553 | ₩184,763 | ₩188,329 | -2.19% | 19.3만 |
|---|
| 2026.06.24 | ₩187,538 | ₩188,598 | ₩183,998 | ₩186,238 | -0.69% | 30만 |
|---|
| 2026.06.23 | ₩187,444 | ₩190,059 | ₩186,238 | ₩186,868 | -0.31% | 29.4만 |
|---|
| 2026.06.22 | ₩197,783 | ₩199,486 | ₩196,120 | ₩197,380 | -0.20% | 31.1만 |
|---|
| 2026.06.18 | ₩194,471 | ₩196,616 | ₩193,747 | ₩196,214 | +0.90% | 36.1만 |
|---|
| 2026.06.17 | ₩192,312 | ₩193,371 | ₩188,691 | ₩189,121 | -1.66% | 21.4만 |
|---|
| 2026.06.16 | ₩193,438 | ₩194,417 | ₩188,986 | ₩189,107 | -2.24% | 27만 |
|---|
| 2026.06.15 | ₩192,821 | ₩194,699 | ₩192,486 | ₩194,256 | +0.74% | 30만 |
|---|
| 2026.06.12 | ₩185,715 | ₩188,370 | ₩184,374 | ₩187,364 | +0.89% | 19만 |
|---|
| 2026.06.11 | ₩180,083 | ₩186,908 | ₩179,117 | ₩186,573 | +3.60% | 46.8만 |
|---|
| 2026.06.10 | ₩180,217 | ₩184,253 | ₩177,924 | ₩178,192 | -1.12% | 40.1만 |
|---|
| 2026.06.09 | ₩188,276 | ₩189,188 | ₩175,510 | ₩182,899 | -2.86% | 69.4만 |
|---|
| 2026.06.08 | ₩186,613 | ₩188,222 | ₩184,910 | ₩185,849 | -0.41% | 84.1만 |
|---|
| 2026.06.05 | ₩190,153 | ₩190,153 | ₩180,807 | ₩181,410 | -4.60% | 84만 |
|---|
| 2026.06.04 | ₩193,572 | ₩196,938 | ₩191,507 | ₩195,731 | +1.12% | 33.2만 |
|---|
| 2026.06.03 | ₩200,880 | ₩200,880 | ₩197,421 | ₩198,775 | -1.05% | 38.4만 |
|---|
| 2026.06.02 | ₩199,191 | ₩200,907 | ₩198,225 | ₩200,786 | +0.80% | 28.4만 |
|---|
| 2026.06.01 | ₩194,766 | ₩199,513 | ₩193,841 | ₩198,560 | +1.95% | 139만 |
|---|
| 2026.05.29 | ₩191,521 | ₩193,706 | ₩191,226 | ₩192,808 | +0.67% | 33만 |
|---|
| 2026.05.28 | ₩186,734 | ₩190,247 | ₩186,010 | ₩189,536 | +1.50% | 17.3만 |
|---|
| 2026.05.27 | ₩188,504 | ₩188,785 | ₩185,004 | ₩186,841 | -0.88% | 23.2만 |
|---|
| 2026.05.26 | ₩185,178 | ₩187,941 | ₩184,816 | ₩187,324 | +1.16% | 33.4만 |
|---|
| 2026.05.22 | ₩181,384 | ₩182,939 | ₩180,794 | ₩181,464 | +0.04% | 17.5만 |
|---|
| 2026.05.21 | ₩177,817 | ₩180,820 | ₩177,629 | ₩180,364 | +1.43% | 230.2만 |
|---|
| 2026.05.20 | ₩175,390 | ₩178,367 | ₩174,840 | ₩178,273 | +1.64% | 12.4만 |
|---|
| 2026.05.19 | ₩173,016 | ₩176,047 | ₩171,582 | ₩174,196 | +0.68% | 35.4만 |
|---|
| 2026.05.18 | ₩178,769 | ₩178,863 | ₩173,164 | ₩175,564 | -1.79% | 445.3만 |
|---|
| 2026.05.15 | ₩176,999 | ₩179,386 | ₩175,658 | ₩177,106 | +0.06% | 12.7만 |
|---|
| 2026.05.14 | ₩179,252 | ₩181,960 | ₩178,688 | ₩181,249 | +1.11% | 21만 |
|---|
| 2026.05.13 | ₩178,299 | ₩179,520 | ₩175,980 | ₩178,729 | +0.24% | 22.7만 |
|---|
| 2026.05.12 | ₩177,267 | ₩178,152 | ₩172,332 | ₩176,194 | -0.61% | 52.8만 |
|---|
| 2026.05.11 | ₩178,299 | ₩180,499 | ₩178,098 | ₩180,110 | +1.02% | 54.5만 |
|---|
| 2026.05.08 | ₩174,290 | ₩178,447 | ₩174,062 | ₩178,353 | +2.33% | 58.8만 |
|---|
| 2026.05.07 | ₩173,057 | ₩174,518 | ₩170,965 | ₩171,944 | -0.64% | 18.6만 |
|---|
| 2026.05.06 | ₩170,375 | ₩172,855 | ₩169,624 | ₩172,815 | +1.43% | 44만 |
|---|
| 2026.05.05 | ₩165,816 | ₩167,988 | ₩165,628 | ₩167,545 | +1.04% | 30만 |
|---|
| 2026.05.04 | ₩164,341 | ₩165,051 | ₩162,691 | ₩163,791 | -0.33% | 27.9만 |
|---|
| 2026.05.01 | ₩161,914 | ₩163,952 | ₩161,900 | ₩163,389 | +0.91% | 25.5만 |
|---|
| 2026.04.30 | ₩161,257 | ₩161,538 | ₩158,468 | ₩161,243 | -0.01% | 15.4만 |
|---|
| 2026.04.29 | ₩160,144 | ₩160,452 | ₩159,044 | ₩160,036 | -0.07% | 14.8만 |
|---|
| 2026.04.28 | ₩158,883 | ₩160,211 | ₩157,811 | ₩159,339 | +0.29% | 24.4만 |
|---|
| 2026.04.27 | ₩162,021 | ₩162,329 | ₩160,640 | ₩162,276 | +0.16% | 16.8만 |
|---|
| 2026.04.24 | ₩160,090 | ₩161,967 | ₩159,218 | ₩161,766 | +1.05% | 11.1만 |
|---|
| 2026.04.23 | ₩158,508 | ₩159,393 | ₩155,370 | ₩157,314 | -0.75% | 20만 |
|---|
| 2026.04.22 | ₩157,878 | ₩159,902 | ₩157,314 | ₩159,902 | +1.28% | 15.8만 |
|---|
| 2026.04.21 | ₩156,939 | ₩157,596 | ₩155,558 | ₩155,826 | -0.71% | 13.5만 |
|---|
| 2026.04.20 | ₩155,933 | ₩156,268 | ₩154,874 | ₩156,175 | +0.15% | 12.8만 |
|---|
| 2026.04.17 | ₩155,987 | ₩157,113 | ₩155,759 | ₩156,389 | +0.26% | 28.1만 |
|---|
| 2026.04.16 | ₩152,903 | ₩154,056 | ₩151,964 | ₩153,734 | +0.54% | 70.5만 |
|---|
| 2026.04.15 | ₩150,301 | ₩152,434 | ₩150,033 | ₩152,179 | +1.25% | 13.8만 |
|---|
| 2026.04.14 | ₩148,907 | ₩150,489 | ₩148,478 | ₩150,261 | +0.91% | 23만 |
|---|
| 2026.04.13 | ₩143,999 | ₩147,539 | ₩143,905 | ₩147,365 | +2.34% | 14.2만 |
|---|
| 2026.04.10 | ₩144,522 | ₩145,649 | ₩144,334 | ₩144,616 | +0.06% | 20.3만 |
|---|
| 2026.04.09 | ₩143,087 | ₩144,026 | ₩141,827 | ₩143,771 | +0.48% | 8.6만 |
|---|
| 2026.04.08 | ₩145,367 | ₩145,608 | ₩142,578 | ₩143,892 | -1.01% | 14.3만 |
|---|
| 2026.04.07 | ₩136,960 | ₩138,287 | ₩134,720 | ₩138,126 | +0.85% | 18.3만 |
|---|
| 2026.04.06 | ₩137,174 | ₩137,925 | ₩136,383 | ₩137,429 | +0.19% | 15만 |
|---|
| 2026.04.02 | ₩132,521 | ₩136,410 | ₩131,810 | ₩136,276 | +2.83% | 29.7만 |
|---|
| 2026.04.01 | ₩135,753 | ₩137,496 | ₩135,431 | ₩136,316 | +0.41% | 16.6만 |
|---|
| 2026.03.31 | ₩129,786 | ₩134,278 | ₩129,786 | ₩134,050 | +3.29% | 56.8만 |
|---|
| 2026.03.30 | ₩132,025 | ₩132,213 | ₩127,533 | ₩128,405 | -2.74% | 49.4만 |
|---|
| 2026.03.27 | ₩132,347 | ₩132,763 | ₩130,403 | ₩130,657 | -1.28% | 20.6만 |
|---|
| 2026.03.26 | ₩135,860 | ₩136,128 | ₩133,031 | ₩133,031 | -2.08% | 21.5만 |
|---|
| 2026.03.25 | ₩138,582 | ₩139,025 | ₩137,308 | ₩137,871 | -0.51% | 25만 |
|---|
| 2026.03.24 | ₩136,973 | ₩138,072 | ₩135,860 | ₩137,241 | +0.20% | 16.7만 |
|---|
| 2026.03.23 | ₩138,542 | ₩140,553 | ₩137,482 | ₩138,609 | +0.05% | 69.9만 |
|---|
| 2026.03.20 | ₩138,756 | ₩138,756 | ₩134,801 | ₩135,538 | -2.32% | 94.3만 |
|---|
| 2026.03.19 | ₩137,228 | ₩140,285 | ₩136,423 | ₩139,615 | +1.74% | 24.8만 |
|---|
| 2026.03.18 | ₩140,942 | ₩141,626 | ₩139,320 | ₩139,400 | -1.09% | 9.9만 |
|---|
| 2026.03.17 | ₩141,358 | ₩141,988 | ₩140,687 | ₩141,197 | -0.11% | 20.2만 |
|---|
| 2026.03.16 | ₩140,191 | ₩141,988 | ₩140,191 | ₩140,634 | +0.32% | 30.2만 |
|---|
| 2026.03.13 | ₩139,950 | ₩141,170 | ₩137,536 | ₩137,845 | -1.50% | 28.2만 |
|---|
| 2026.03.12 | ₩140,687 | ₩140,969 | ₩138,649 | ₩139,051 | -1.16% | 18.4만 |
|---|
| 2026.03.11 | ₩142,296 | ₩143,289 | ₩141,371 | ₩142,444 | +0.10% | 8.7만 |
|---|
| 2026.03.10 | ₩141,384 | ₩143,543 | ₩140,714 | ₩141,639 | +0.18% | 14.8만 |
|---|
| 2026.03.09 | ₩136,946 | ₩141,854 | ₩136,624 | ₩141,639 | +3.43% | 24.6만 |
|---|
| 2026.03.06 | ₩138,756 | ₩140,701 | ₩138,059 | ₩138,636 | -0.09% | 27.6만 |
|---|
| 2026.03.05 | ₩140,821 | ₩142,551 | ₩139,132 | ₩141,371 | +0.39% | 18만 |
|---|
| 2026.03.04 | ₩140,996 | ₩143,369 | ₩140,634 | ₩142,471 | +1.05% | 52.5만 |
|---|
| 2026.03.03 | ₩138,354 | ₩140,660 | ₩136,933 | ₩139,990 | +1.18% | 116.6만 |
|---|
| 2026.03.02 | ₩140,553 | ₩143,905 | ₩140,164 | ₩143,423 | +2.04% | 26.2만 |
|---|
| 2026.02.27 | ₩142,967 | ₩144,334 | ₩142,444 | ₩143,154 | +0.13% | 13만 |
|---|
| 2026.02.26 | ₩148,035 | ₩148,035 | ₩143,852 | ₩145,568 | -1.67% | 64.5만 |
|---|
| 2026.02.25 | ₩146,292 | ₩148,156 | ₩146,252 | ₩147,901 | +1.10% | 12만 |
|---|
| 2026.02.24 | ₩143,731 | ₩145,528 | ₩143,530 | ₩145,099 | +0.95% | 8.9만 |
|---|
| 2026.02.23 | ₩143,570 | ₩143,999 | ₩141,974 | ₩142,591 | -0.68% | 12.3만 |
|---|
| 2026.02.20 | ₩141,988 | ₩144,871 | ₩141,787 | ₩144,442 | +1.73% | 17.3만 |
|---|
| 2026.02.19 | ₩142,538 | ₩143,235 | ₩142,068 | ₩142,873 | +0.24% | 11.7만 |
|---|
| 2026.02.18 | ₩142,564 | ₩144,616 | ₩142,001 | ₩143,543 | +0.69% | 8만 |
|---|
| 2026.02.17 | ₩140,513 | ₩142,940 | ₩139,360 | ₩142,055 | +1.10% | 64.7만 |
|---|
| 2026.02.13 | ₩142,135 | ₩142,967 | ₩140,607 | ₩141,733 | -0.28% | 10.8만 |
|---|
| 2026.02.12 | ₩145,850 | ₩145,850 | ₩141,358 | ₩141,639 | -2.89% | 15.1만 |
|---|
| 2026.02.11 | ₩146,051 | ₩146,426 | ₩143,584 | ₩144,965 | -0.74% | 14.8만 |
|---|
| 2026.02.10 | ₩145,206 | ₩145,555 | ₩143,972 | ₩143,972 | -0.85% | 25.3만 |
|---|
| 2026.02.09 | ₩141,961 | ₩145,193 | ₩141,532 | ₩144,495 | +1.79% | 17.6만 |
|---|
| 2026.02.06 | ₩139,333 | ₩142,980 | ₩138,797 | ₩142,605 | +2.35% | 22.4만 |
|---|
| 2026.02.05 | ₩137,684 | ₩139,279 | ₩136,450 | ₩136,812 | -0.63% | 34.5만 |
|---|
| 2026.02.04 | ₩141,358 | ₩141,639 | ₩137,027 | ₩138,917 | -1.73% | 23.9만 |
|---|
| 2026.02.03 | ₩145,380 | ₩145,380 | ₩140,339 | ₩141,934 | -2.37% | 43.9만 |
|---|
| 2026.02.02 | ₩142,846 | ₩145,394 | ₩142,766 | ₩144,656 | +1.27% | 32.4만 |
|---|
| 2026.01.30 | ₩145,059 | ₩145,729 | ₩142,913 | ₩143,651 | -0.97% | 26.6만 |
|---|
| 2026.01.29 | ₩146,721 | ₩146,815 | ₩142,511 | ₩145,903 | -0.56% | 41.9만 |
|---|
| 2026.01.28 | ₩148,719 | ₩148,920 | ₩147,687 | ₩148,518 | -0.14% | 13.4만 |
|---|
| 2026.01.27 | ₩146,212 | ₩147,740 | ₩146,064 | ₩147,298 | +0.74% | 95.1만 |
|---|
| 2026.01.26 | ₩143,691 | ₩145,152 | ₩143,463 | ₩144,723 | +0.72% | 14.3만 |
|---|
| 2026.01.23 | ₩142,725 | ₩144,147 | ₩142,269 | ₩143,785 | +0.74% | 11.3만 |
|---|
| 2026.01.22 | ₩143,597 | ₩143,677 | ₩142,363 | ₩142,886 | -0.49% | 25.7만 |
|---|
| 2026.01.21 | ₩140,768 | ₩143,034 | ₩140,097 | ₩141,800 | +0.73% | 25.5만 |
|---|
| 2026.01.20 | ₩140,915 | ₩141,827 | ₩139,561 | ₩139,655 | -0.89% | 24.5만 |
|---|
| 2026.01.16 | ₩144,804 | ₩145,152 | ₩143,302 | ₩143,932 | -0.60% | 20.9만 |
|---|
| 2026.01.15 | ₩144,817 | ₩145,327 | ₩143,664 | ₩143,905 | -0.63% | 169.8만 |
|---|
| 2026.01.14 | ₩143,409 | ₩143,584 | ₩141,250 | ₩142,578 | -0.58% | 25.1만 |
|---|
| 2026.01.13 | ₩144,442 | ₩145,112 | ₩143,503 | ₩144,026 | -0.29% | 20만 |
|---|
| 2026.01.12 | ₩142,846 | ₩145,099 | ₩142,846 | ₩144,522 | +1.17% | 21.3만 |
|---|
| 2026.01.09 | ₩142,578 | ₩144,388 | ₩142,109 | ₩144,039 | +1.03% | 45.2만 |
|---|
| 2026.01.08 | ₩143,557 | ₩143,570 | ₩141,344 | ₩142,189 | -0.95% | 14.6만 |
|---|
| 2026.01.07 | ₩144,120 | ₩145,059 | ₩144,013 | ₩144,133 | +0.01% | 18.6만 |
|---|
| 2026.01.06 | ₩143,758 | ₩144,482 | ₩142,886 | ₩144,361 | +0.42% | 125.3만 |
|---|
| 2026.01.05 | ₩144,214 | ₩144,415 | ₩142,591 | ₩143,061 | -0.80% | 60.5만 |
|---|
| 2026.01.02 | ₩142,766 | ₩144,281 | ₩141,304 | ₩142,001 | -0.54% | 16.9만 |
|---|
| 2025.12.31 | ₩142,135 | ₩142,632 | ₩140,795 | ₩140,795 | -0.94% | 8.3만 |
|---|
| 2025.12.30 | ₩142,135 | ₩142,591 | ₩141,894 | ₩142,001 | -0.09% | 9.6만 |
|---|
| 2025.12.29 | ₩141,639 | ₩142,471 | ₩141,505 | ₩142,162 | +0.37% | 9만 |
|---|
| 2025.12.26 | ₩142,511 | ₩142,967 | ₩142,323 | ₩142,672 | +0.11% | 6.8만 |
|---|
| 2025.12.24 | ₩141,398 | ₩142,176 | ₩141,398 | ₩141,934 | +0.38% | 4.3만 |
|---|
| 2025.12.23 | ₩140,057 | ₩141,653 | ₩140,030 | ₩141,653 | +1.14% | 8만 |
|---|
| 2025.12.22 | ₩140,902 | ₩141,116 | ₩140,057 | ₩140,419 | -0.34% | 9.8만 |
|---|
| 2025.12.19 | ₩138,260 | ₩139,869 | ₩138,260 | ₩139,869 | +1.16% | 29.9만 |
|---|
| 2025.12.18 | ₩137,389 | ₩138,072 | ₩136,571 | ₩137,134 | -0.19% | 13.2만 |
|---|
| 2025.12.17 | ₩137,858 | ₩138,072 | ₩134,827 | ₩134,868 | -2.17% | 25.6만 |
|---|
| 2025.12.16 | ₩137,295 | ₩138,180 | ₩136,745 | ₩137,898 | +0.44% | 43만 |
|---|
| 2025.12.15 | ₩140,982 | ₩141,264 | ₩138,636 | ₩138,890 | -1.48% | 27.6만 |
|---|
| 2025.12.12 | ₩143,074 | ₩143,074 | ₩139,655 | ₩139,869 | -2.24% | 30.6만 |
|---|
| 2025.12.11 | ₩143,369 | ₩144,093 | ₩141,586 | ₩144,080 | +0.50% | 26.5만 |
|---|
| 2025.12.10 | ₩144,160 | ₩145,193 | ₩143,181 | ₩144,951 | +0.55% | 14.5만 |
|---|
| 2025.12.09 | ₩143,852 | ₩144,562 | ₩143,490 | ₩144,442 | +0.41% | 13.6만 |
|---|
| 2025.12.08 | ₩143,637 | ₩144,817 | ₩143,570 | ₩144,147 | +0.35% | 13.5만 |
|---|
| 2025.12.05 | ₩142,900 | ₩143,677 | ₩142,430 | ₩142,819 | -0.06% | 16.1만 |
|---|
| 2025.12.04 | ₩141,934 | ₩142,296 | ₩141,170 | ₩141,974 | +0.03% | 8.8만 |
|---|
| 2025.12.03 | ₩140,459 | ₩141,733 | ₩139,910 | ₩141,532 | +0.76% | 25.5만 |
|---|
| 2025.12.02 | ₩140,687 | ₩142,229 | ₩140,365 | ₩141,425 | +0.52% | 11.2만 |
|---|
| 2025.12.01 | ₩138,528 | ₩140,365 | ₩138,327 | ₩139,910 | +1.00% | 10.5만 |
|---|
| 2025.11.28 | ₩139,239 | ₩140,124 | ₩139,011 | ₩140,124 | +0.64% | 45.2만 |
|---|
| 2025.11.26 | ₩138,944 | ₩139,722 | ₩138,166 | ₩139,266 | +0.23% | 21.6만 |
|---|
| 2025.11.25 | ₩135,806 | ₩137,684 | ₩134,050 | ₩137,348 | +1.14% | 14.3만 |
|---|
| 2025.11.24 | ₩134,868 | ₩137,697 | ₩134,868 | ₩137,348 | +1.84% | 25.3만 |
|---|
| 2025.11.21 | ₩134,130 | ₩136,289 | ₩131,743 | ₩134,358 | +0.17% | 28.7만 |
|---|
| 2025.11.20 | ₩141,317 | ₩141,787 | ₩133,875 | ₩134,278 | -4.98% | 37.7만 |
|---|
| 2025.11.19 | ₩137,107 | ₩139,387 | ₩136,799 | ₩138,086 | +0.71% | 26.9만 |
|---|
| 2025.11.18 | ₩137,858 | ₩138,730 | ₩135,914 | ₩137,107 | -0.54% | 16.7만 |
|---|
| 2025.11.17 | ₩140,285 | ₩141,814 | ₩138,515 | ₩139,494 | -0.56% | 50.3만 |
|---|
| 2025.11.14 | ₩137,979 | ₩142,752 | ₩137,710 | ₩141,773 | +2.75% | 27.8만 |
|---|
| 2025.11.13 | ₩143,396 | ₩143,584 | ₩140,191 | ₩140,768 | -1.83% | 35.5만 |
|---|
| 2025.11.12 | ₩144,951 | ₩145,072 | ₩143,463 | ₩144,455 | -0.34% | 35.8만 |
|---|
| 2025.11.11 | ₩144,214 | ₩144,589 | ₩143,168 | ₩143,986 | -0.16% | 26만 |
|---|
| 2025.11.10 | ₩144,066 | ₩145,541 | ₩143,369 | ₩145,246 | +0.82% | 30만 |
|---|
| 2025.11.07 | ₩140,754 | ₩141,277 | ₩138,220 | ₩141,277 | +0.37% | 55.7만 |
|---|
| 2025.11.06 | ₩144,683 | ₩144,750 | ₩141,384 | ₩141,867 | -1.95% | 14.6만 |
|---|
| 2025.11.05 | ₩144,603 | ₩146,708 | ₩144,482 | ₩145,273 | +0.46% | 25.8만 |
|---|
| 2025.11.04 | ₩146,332 | ₩147,284 | ₩144,831 | ₩145,099 | -0.84% | 18.2만 |
|---|
| 2025.11.03 | ₩149,913 | ₩150,369 | ₩148,759 | ₩149,256 | -0.44% | 20.5만 |
|---|
| 2025.10.31 | ₩149,980 | ₩149,980 | ₩147,526 | ₩148,236 | -1.16% | 35.6만 |
|---|
| 2025.10.30 | ₩149,229 | ₩149,698 | ₩148,250 | ₩148,317 | -0.61% | 19.6만 |
|---|
| 2025.10.29 | ₩150,717 | ₩151,227 | ₩149,189 | ₩150,301 | -0.28% | 18.4만 |
|---|
| 2025.10.28 | ₩147,714 | ₩149,698 | ₩147,365 | ₩149,108 | +0.94% | 25만 |
|---|
| 2025.10.27 | ₩146,399 | ₩147,137 | ₩146,037 | ₩147,083 | +0.47% | 25.1만 |
|---|
| 2025.10.24 | ₩143,651 | ₩144,710 | ₩143,329 | ₩144,254 | +0.42% | 24.2만 |
|---|
| 2025.10.23 | ₩140,365 | ₩142,471 | ₩140,365 | ₩142,109 | +1.24% | 14.5만 |
|---|
| 2025.10.22 | ₩141,787 | ₩142,269 | ₩139,105 | ₩140,647 | -0.80% | 25.6만 |
|---|
| 2025.10.21 | ₩141,934 | ₩142,390 | ₩141,331 | ₩141,787 | -0.10% | 9.8만 |
|---|
| 2025.10.20 | ₩141,586 | ₩142,980 | ₩141,586 | ₩142,377 | +0.56% | 38.3만 |
|---|
| 2025.10.17 | ₩139,454 | ₩141,063 | ₩138,890 | ₩140,567 | +0.80% | 14.4만 |
|---|
| 2025.10.16 | ₩141,210 | ₩141,827 | ₩139,400 | ₩140,419 | -0.56% | 28.1만 |
|---|
| 2025.10.15 | ₩140,888 | ₩141,157 | ₩138,394 | ₩139,923 | -0.69% | 27만 |
|---|
| 2025.10.14 | ₩138,327 | ₩139,749 | ₩136,839 | ₩138,341 | +0.01% | 14.3만 |
|---|
| 2025.10.13 | ₩139,896 | ₩140,781 | ₩139,346 | ₩140,352 | +0.33% | 24.6만 |
|---|
| 2025.10.10 | ₩142,725 | ₩143,074 | ₩136,678 | ₩136,839 | -4.12% | 17.2만 |
|---|