시장 데이터를 불러오는 중
전체 종목
iShares U.S. Technology ETF 과거 주가
iShares U.S. Technology ETF · IYW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Technology ETF · IYW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩360,948 | ₩360,948 | ₩357,960 | ₩360,479 | -0.13% | 40.6만 |
| 2026.10.08 | ₩361,685 | ₩363,896 | ₩356,298 | ₩358,563 | -0.86% | 189.1만 |
| 2026.10.07 | ₩362,904 | ₩364,150 | ₩361,310 | ₩363,829 | +0.25% | 52.2만 |
| 2026.10.06 | ₩366,723 | ₩367,755 | ₩365,088 | ₩365,276 | -0.39% | 63.9만 |
| 2026.10.05 | ₩362,341 | ₩364,794 | ₩361,939 | ₩363,990 | +0.45% | 46.1만 |
| 2026.10.02 | ₩363,346 | ₩364,418 | ₩360,733 | ₩361,390 | -0.54% | 49.4만 |
| 2026.10.01 | ₩356,914 | ₩358,683 | ₩354,100 | ₩357,558 | +0.18% | 58.7만 |
| 2026.09.30 | ₩354,475 | ₩358,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,971 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩355,440 | ₩355,440 | ₩351,929 | ₩352,881 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩354,489 | ₩355,521 | ₩350,509 | ₩353,189 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩355,186 | ₩357,477 | ₩354,395 | ₩356,606 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩350,710 | ₩354,797 | ₩350,107 | ₩354,181 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩356,981 | ₩357,357 | ₩352,130 | ₩354,462 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩354,569 | ₩357,008 | ₩354,475 | ₩356,432 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩347,507 | ₩355,065 | ₩346,904 | ₩354,382 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩344,466 | ₩344,466 | ₩341,370 | ₩344,211 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩340,888 | ₩342,911 | ₩339,628 | ₩342,268 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩336,827 | ₩338,730 | ₩332,687 | ₩335,206 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩336,211 | ₩337,310 | ₩334,469 | ₩335,112 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩333,826 | ₩338,502 | ₩332,204 | ₩336,479 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩339,012 | ₩341,450 | ₩338,476 | ₩339,360 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩334,831 | ₩337,015 | ₩333,853 | ₩335,420 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩338,636 | ₩339,909 | ₩337,511 | ₩338,864 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩340,526 | ₩340,955 | ₩337,752 | ₩339,132 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩339,976 | ₩340,834 | ₩338,275 | ₩339,440 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩334,080 | ₩339,146 | ₩333,719 | ₩338,409 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩331,762 | ₩333,343 | ₩330,771 | ₩332,834 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩331,615 | ₩334,469 | ₩330,650 | ₩332,245 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩336,198 | ₩337,095 | ₩334,791 | ₩336,720 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩339,387 | ₩341,625 | ₩336,318 | ₩336,613 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩335,983 | ₩340,298 | ₩335,072 | ₩340,110 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩328,385 | ₩331,374 | ₩328,251 | ₩330,543 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩329,926 | ₩331,521 | ₩327,863 | ₩329,699 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩329,096 | ₩329,565 | ₩325,384 | ₩327,112 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩332,888 | ₩332,888 | ₩329,015 | ₩331,320 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩331,816 | ₩332,968 | ₩329,980 | ₩330,717 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩335,126 | ₩335,715 | ₩329,980 | ₩332,057 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩335,568 | ₩337,136 | ₩333,049 | ₩334,442 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩343,447 | ₩343,729 | ₩341,196 | ₩341,424 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩344,466 | ₩344,827 | ₩341,424 | ₩342,375 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩340,673 | ₩344,921 | ₩340,378 | ₩343,836 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩341,196 | ₩341,517 | ₩338,543 | ₩339,132 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩340,030 | ₩340,030 | ₩335,233 | ₩336,372 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩340,057 | ₩341,491 | ₩337,993 | ₩338,194 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩339,749 | ₩341,383 | ₩337,739 | ₩340,432 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩332,995 | ₩338,328 | ₩332,003 | ₩335,796 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩341,022 | ₩342,670 | ₩336,640 | ₩336,707 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩331,387 | ₩341,317 | ₩331,065 | ₩339,762 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩318,670 | ₩328,077 | ₩317,732 | ₩326,536 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩319,648 | ₩321,699 | ₩313,511 | ₩318,978 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩312,385 | ₩318,161 | ₩311,702 | ₩317,531 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩310,831 | ₩314,208 | ₩304,372 | ₩304,640 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩310,536 | ₩313,055 | ₩305,578 | ₩311,153 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩320,265 | ₩320,600 | ₩311,447 | ₩314,972 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩318,858 | ₩320,975 | ₩315,334 | ₩316,352 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩321,069 | ₩322,891 | ₩317,277 | ₩319,648 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩324,566 | ₩327,809 | ₩324,566 | ₩326,000 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩326,442 | ₩328,064 | ₩324,486 | ₩327,568 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩323,199 | ₩326,000 | ₩321,256 | ₩321,565 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩317,397 | ₩323,869 | ₩314,329 | ₩320,586 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩329,444 | ₩330,194 | ₩323,481 | ₩325,223 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩334,710 | ₩335,072 | ₩328,157 | ₩332,928 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩330,891 | ₩333,611 | ₩328,211 | ₩332,580 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩331,320 | ₩332,097 | ₩327,112 | ₩327,997 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩332,955 | ₩335,394 | ₩330,824 | ₩335,112 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩331,253 | ₩334,616 | ₩329,645 | ₩334,040 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩323,280 | ₩328,801 | ₩322,074 | ₩328,439 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩326,724 | ₩328,586 | ₩322,047 | ₩326,000 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩329,243 | ₩333,692 | ₩328,854 | ₩331,508 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩332,593 | ₩335,836 | ₩323,561 | ₩326,268 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩334,549 | ₩336,653 | ₩332,995 | ₩333,330 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩330,369 | ₩338,931 | ₩330,275 | ₩337,993 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩325,504 | ₩330,235 | ₩319,595 | ₩329,926 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩321,551 | ₩324,915 | ₩319,193 | ₩321,149 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩332,151 | ₩332,204 | ₩319,823 | ₩326,951 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩326,817 | ₩329,082 | ₩320,546 | ₩324,539 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩326,925 | ₩331,374 | ₩325,544 | ₩326,121 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩341,785 | ₩343,554 | ₩337,578 | ₩339,400 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩337,645 | ₩340,861 | ₩335,340 | ₩339,789 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩335,983 | ₩336,935 | ₩329,431 | ₩330,168 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩339,347 | ₩340,740 | ₩332,419 | ₩332,419 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩337,149 | ₩341,022 | ₩336,626 | ₩340,325 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩326,402 | ₩330,489 | ₩323,347 | ₩328,077 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩317,478 | ₩326,657 | ₩314,677 | ₩326,094 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩319,233 | ₩325,598 | ₩314,878 | ₩315,441 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩331,454 | ₩333,518 | ₩310,282 | ₩323,052 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩330,154 | ₩332,606 | ₩327,246 | ₩328,479 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩336,827 | ₩336,948 | ₩322,235 | ₩323,280 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩338,744 | ₩345,752 | ₩337,310 | ₩343,608 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩349,062 | ₩349,759 | ₩343,085 | ₩345,136 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩346,114 | ₩348,553 | ₩344,305 | ₩348,325 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩340,043 | ₩347,065 | ₩339,601 | ₩345,685 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩337,618 | ₩340,727 | ₩336,774 | ₩338,918 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩330,690 | ₩335,099 | ₩329,243 | ₩334,375 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩332,740 | ₩332,928 | ₩327,407 | ₩330,087 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩328,560 | ₩332,620 | ₩327,782 | ₩331,548 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩324,070 | ₩326,415 | ₩323,481 | ₩323,977 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩318,603 | ₩323,199 | ₩318,000 | ₩321,712 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩316,540 | ₩320,707 | ₩315,709 | ₩320,707 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩313,993 | ₩317,612 | ₩310,871 | ₩314,315 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩322,074 | ₩322,208 | ₩313,230 | ₩316,767 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩320,144 | ₩323,977 | ₩317,250 | ₩319,997 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩321,953 | ₩326,549 | ₩321,618 | ₩325,705 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩320,479 | ₩323,910 | ₩316,499 | ₩322,489 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩318,925 | ₩320,010 | ₩311,273 | ₩317,679 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩319,595 | ₩323,025 | ₩319,193 | ₩321,658 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩313,632 | ₩319,836 | ₩313,256 | ₩319,782 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩312,131 | ₩314,690 | ₩309,491 | ₩311,233 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩306,422 | ₩311,260 | ₩305,310 | ₩311,045 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩298,851 | ₩302,148 | ₩298,543 | ₩301,746 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩297,310 | ₩297,632 | ₩293,880 | ₩296,185 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩293,853 | ₩296,922 | ₩293,545 | ₩296,158 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩291,990 | ₩292,915 | ₩286,751 | ₩292,272 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩288,895 | ₩289,860 | ₩287,193 | ₩289,364 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩287,354 | ₩289,565 | ₩285,907 | ₩288,520 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩291,026 | ₩292,754 | ₩289,163 | ₩292,687 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩287,662 | ₩291,267 | ₩286,201 | ₩291,012 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩285,304 | ₩286,603 | ₩280,252 | ₩283,495 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩283,682 | ₩286,952 | ₩282,838 | ₩286,938 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩282,650 | ₩284,312 | ₩279,890 | ₩280,654 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩281,377 | ₩282,235 | ₩279,113 | ₩281,980 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩280,279 | ₩281,766 | ₩279,461 | ₩281,498 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩276,352 | ₩277,719 | ₩273,793 | ₩276,795 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩271,099 | ₩275,267 | ₩270,925 | ₩275,012 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩267,656 | ₩270,496 | ₩267,106 | ₩270,456 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩259,830 | ₩265,418 | ₩259,481 | ₩265,244 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩260,446 | ₩262,001 | ₩259,508 | ₩260,326 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩258,945 | ₩259,709 | ₩256,292 | ₩259,481 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩261,344 | ₩262,215 | ₩257,110 | ₩258,758 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩249,083 | ₩251,093 | ₩244,982 | ₩250,999 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩249,016 | ₩250,718 | ₩248,225 | ₩249,981 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩241,927 | ₩248,560 | ₩240,614 | ₩248,413 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩245,411 | ₩248,989 | ₩245,023 | ₩247,126 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩235,602 | ₩243,549 | ₩235,549 | ₩243,106 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩238,189 | ₩238,684 | ₩231,207 | ₩232,534 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩239,194 | ₩239,850 | ₩235,468 | ₩235,964 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩246,162 | ₩246,818 | ₩241,043 | ₩241,217 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩250,182 | ₩251,441 | ₩248,346 | ₩249,163 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩248,721 | ₩249,766 | ₩246,711 | ₩247,743 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩251,388 | ₩254,121 | ₩249,190 | ₩250,463 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩251,977 | ₩251,977 | ₩245,438 | ₩247,207 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩249,458 | ₩254,028 | ₩248,574 | ₩252,835 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩255,046 | ₩256,306 | ₩252,755 | ₩252,795 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩255,408 | ₩257,083 | ₩254,684 | ₩255,689 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩254,269 | ₩256,815 | ₩254,028 | ₩254,430 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩254,322 | ₩256,265 | ₩250,356 | ₩250,905 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩256,118 | ₩256,815 | ₩253,090 | ₩253,317 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩258,409 | ₩260,285 | ₩256,453 | ₩258,182 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩256,935 | ₩259,575 | ₩255,327 | ₩256,949 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩249,753 | ₩257,646 | ₩249,190 | ₩256,949 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩253,197 | ₩256,440 | ₩251,321 | ₩252,379 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩255,180 | ₩258,651 | ₩253,358 | ₩256,895 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩254,363 | ₩257,940 | ₩253,719 | ₩256,533 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩250,436 | ₩254,403 | ₩248,333 | ₩253,143 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩250,825 | ₩257,056 | ₩250,343 | ₩256,172 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩254,121 | ₩256,319 | ₩253,023 | ₩254,041 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩262,671 | ₩262,724 | ₩256,064 | ₩258,892 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩259,575 | ₩263,059 | ₩259,213 | ₩262,617 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩255,220 | ₩258,436 | ₩253,786 | ₩257,579 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩257,605 | ₩258,155 | ₩253,250 | ₩254,336 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩255,126 | ₩260,125 | ₩254,657 | ₩258,530 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩256,493 | ₩257,873 | ₩255,421 | ₩256,801 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩256,292 | ₩259,816 | ₩255,234 | ₩257,927 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩253,585 | ₩256,922 | ₩250,852 | ₩255,247 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩256,265 | ₩257,806 | ₩253,103 | ₩255,327 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩263,341 | ₩263,448 | ₩255,086 | ₩255,662 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩265,297 | ₩265,538 | ₩259,535 | ₩261,974 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩264,252 | ₩264,373 | ₩261,505 | ₩261,719 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩258,463 | ₩264,319 | ₩257,699 | ₩263,073 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩254,148 | ₩260,044 | ₩253,411 | ₩259,280 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩252,353 | ₩254,899 | ₩249,364 | ₩250,249 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩259,723 | ₩259,790 | ₩251,495 | ₩255,126 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩268,486 | ₩268,540 | ₩258,195 | ₩261,197 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩264,922 | ₩269,116 | ₩264,882 | ₩267,495 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩268,969 | ₩269,759 | ₩264,306 | ₩265,820 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩271,890 | ₩272,212 | ₩263,689 | ₩270,537 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩274,825 | ₩275,629 | ₩273,243 | ₩274,329 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩272,198 | ₩273,927 | ₩271,488 | ₩272,962 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩267,950 | ₩270,697 | ₩267,307 | ₩269,666 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩266,396 | ₩269,009 | ₩265,324 | ₩267,629 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩267,522 | ₩267,522 | ₩265,123 | ₩266,570 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩262,282 | ₩266,517 | ₩260,902 | ₩264,212 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩262,644 | ₩264,734 | ₩260,433 | ₩260,915 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩269,907 | ₩270,161 | ₩267,146 | ₩267,857 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩270,697 | ₩271,582 | ₩267,589 | ₩267,870 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩268,728 | ₩269,210 | ₩264,748 | ₩267,012 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩271,434 | ₩272,252 | ₩269,277 | ₩270,550 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩268,634 | ₩272,279 | ₩268,634 | ₩271,247 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩268,084 | ₩271,073 | ₩266,838 | ₩270,349 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩270,872 | ₩270,872 | ₩266,249 | ₩267,709 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩271,032 | ₩273,243 | ₩270,349 | ₩271,555 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩269,532 | ₩271,314 | ₩268,473 | ₩271,126 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩270,738 | ₩271,341 | ₩267,816 | ₩268,540 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩270,389 | ₩272,319 | ₩266,369 | ₩267,857 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩270,496 | ₩270,550 | ₩267,495 | ₩267,575 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩270,550 | ₩271,475 | ₩269,947 | ₩270,027 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩269,706 | ₩271,367 | ₩269,210 | ₩270,617 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩272,158 | ₩272,815 | ₩271,515 | ₩271,917 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩270,443 | ₩271,863 | ₩270,443 | ₩271,649 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩268,473 | ₩271,019 | ₩268,058 | ₩270,979 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩270,161 | ₩270,175 | ₩268,326 | ₩269,183 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩264,413 | ₩267,736 | ₩264,413 | ₩267,669 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩263,086 | ₩264,386 | ₩261,331 | ₩262,657 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩264,507 | ₩264,507 | ₩258,530 | ₩258,624 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩262,483 | ₩264,922 | ₩261,827 | ₩264,212 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩267,615 | ₩267,910 | ₩263,260 | ₩263,542 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩271,354 | ₩271,756 | ₩265,190 | ₩266,034 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩271,568 | ₩273,083 | ₩268,192 | ₩272,855 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩272,908 | ₩275,079 | ₩271,327 | ₩274,316 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩272,707 | ₩274,114 | ₩272,145 | ₩273,739 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩273,069 | ₩274,436 | ₩272,024 | ₩273,458 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩271,314 | ₩273,217 | ₩270,697 | ₩271,944 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩270,322 | ₩270,751 | ₩268,513 | ₩270,269 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩267,924 | ₩269,826 | ₩266,905 | ₩269,344 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩268,192 | ₩270,898 | ₩267,589 | ₩269,264 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩263,823 | ₩267,267 | ₩263,073 | ₩266,570 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩264,761 | ₩266,342 | ₩264,332 | ₩266,235 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩264,346 | ₩265,418 | ₩262,550 | ₩264,332 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩259,053 | ₩262,537 | ₩255,609 | ₩261,961 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩256,520 | ₩261,760 | ₩256,520 | ₩261,210 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩254,028 | ₩257,940 | ₩249,284 | ₩254,510 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩267,053 | ₩267,696 | ₩252,728 | ₩253,425 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩259,428 | ₩264,038 | ₩258,517 | ₩260,754 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩261,076 | ₩262,148 | ₩256,359 | ₩259,120 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩264,734 | ₩267,656 | ₩261,063 | ₩263,100 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩260,406 | ₩269,103 | ₩259,642 | ₩266,878 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩270,362 | ₩270,590 | ₩264,078 | ₩265,471 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩274,530 | ₩274,530 | ₩270,764 | ₩272,399 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩272,359 | ₩273,377 | ₩270,671 | ₩272,493 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩272,225 | ₩275,039 | ₩271,086 | ₩274,503 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩265,686 | ₩267,388 | ₩261,250 | ₩267,388 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩273,364 | ₩273,364 | ₩267,053 | ₩268,138 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩272,480 | ₩276,017 | ₩272,185 | ₩273,632 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩274,704 | ₩276,527 | ₩272,359 | ₩272,841 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩281,444 | ₩281,954 | ₩278,671 | ₩279,783 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩281,940 | ₩281,940 | ₩277,384 | ₩278,617 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩280,748 | ₩281,712 | ₩278,295 | ₩278,523 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩282,892 | ₩284,057 | ₩280,667 | ₩283,106 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩279,515 | ₩281,619 | ₩278,215 | ₩280,520 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩276,312 | ₩277,947 | ₩275,991 | ₩277,800 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩270,644 | ₩273,163 | ₩270,483 | ₩272,145 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩264,091 | ₩268,406 | ₩264,078 | ₩267,977 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩267,522 | ₩268,232 | ₩261,692 | ₩264,895 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩267,455 | ₩268,151 | ₩266,289 | ₩267,602 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩265,672 | ₩268,540 | ₩265,672 | ₩267,562 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩261,679 | ₩264,828 | ₩260,446 | ₩264,212 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩265,378 | ₩266,383 | ₩261,424 | ₩263,287 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩264,654 | ₩265,418 | ₩260,433 | ₩263,448 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩260,768 | ₩263,595 | ₩258,115 | ₩260,942 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩263,609 | ₩265,016 | ₩262,309 | ₩264,493 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩269,451 | ₩270,014 | ₩258,155 | ₩258,356 | -4.12% | 180만 |
|---|