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 | ₩359,913 | ₩359,913 | ₩356,934 | ₩359,446 | -0.13% | 40.6만 |
| 2026.10.08 | ₩360,648 | ₩362,853 | ₩355,277 | ₩357,535 | -0.86% | 189.1만 |
| 2026.10.07 | ₩361,864 | ₩363,107 | ₩360,274 | ₩362,786 | +0.25% | 52.2만 |
| 2026.10.06 | ₩365,672 | ₩366,701 | ₩364,042 | ₩364,229 | -0.39% | 63.9만 |
| 2026.10.05 | ₩361,303 | ₩363,748 | ₩360,902 | ₩362,947 | +0.45% | 46.1만 |
| 2026.10.02 | ₩362,305 | ₩363,374 | ₩359,700 | ₩360,354 | -0.54% | 49.4만 |
| 2026.10.01 | ₩355,892 | ₩357,655 | ₩353,086 | ₩356,533 | +0.18% | 58.7만 |
| 2026.09.30 | ₩353,460 | ₩357,081 | ₩353,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,954 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩354,422 | ₩354,422 | ₩350,921 | ₩351,870 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩353,473 | ₩354,502 | ₩349,505 | ₩352,177 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩354,168 | ₩356,453 | ₩353,380 | ₩355,584 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩349,705 | ₩353,780 | ₩349,104 | ₩353,166 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩355,958 | ₩356,332 | ₩351,121 | ₩353,446 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩353,553 | ₩355,985 | ₩353,460 | ₩355,411 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩346,512 | ₩354,048 | ₩345,910 | ₩353,366 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩343,478 | ₩343,478 | ₩340,392 | ₩343,225 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩339,911 | ₩341,928 | ₩338,655 | ₩341,287 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩335,862 | ₩337,760 | ₩331,733 | ₩334,245 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩335,248 | ₩336,343 | ₩333,511 | ₩334,152 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩332,869 | ₩337,532 | ₩331,252 | ₩335,515 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩338,040 | ₩340,472 | ₩337,506 | ₩338,388 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩333,871 | ₩336,049 | ₩332,896 | ₩334,459 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩337,666 | ₩338,935 | ₩336,544 | ₩337,893 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩339,550 | ₩339,978 | ₩336,784 | ₩338,160 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩339,002 | ₩339,857 | ₩337,305 | ₩338,468 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩333,123 | ₩338,174 | ₩332,762 | ₩337,439 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩330,811 | ₩332,388 | ₩329,823 | ₩331,880 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩330,664 | ₩333,511 | ₩329,702 | ₩331,292 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩335,234 | ₩336,129 | ₩333,831 | ₩335,755 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩338,414 | ₩340,646 | ₩335,354 | ₩335,648 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩335,020 | ₩339,323 | ₩334,112 | ₩339,136 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩327,444 | ₩330,424 | ₩327,311 | ₩329,596 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩328,981 | ₩330,571 | ₩326,923 | ₩328,754 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩328,152 | ₩328,620 | ₩324,451 | ₩326,175 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩331,934 | ₩331,934 | ₩328,072 | ₩330,371 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩330,865 | ₩332,014 | ₩329,034 | ₩329,769 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩334,165 | ₩334,753 | ₩329,034 | ₩331,105 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩334,606 | ₩336,170 | ₩332,094 | ₩333,484 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩342,463 | ₩342,744 | ₩340,218 | ₩340,445 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩343,478 | ₩343,839 | ₩340,445 | ₩341,394 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩339,697 | ₩343,933 | ₩339,403 | ₩342,850 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩340,218 | ₩340,539 | ₩337,573 | ₩338,160 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩339,056 | ₩339,056 | ₩334,272 | ₩335,408 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩339,082 | ₩340,512 | ₩337,025 | ₩337,225 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩338,775 | ₩340,405 | ₩336,771 | ₩339,457 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩332,041 | ₩337,359 | ₩331,052 | ₩334,833 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩340,044 | ₩341,688 | ₩335,675 | ₩335,742 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩330,437 | ₩340,338 | ₩330,117 | ₩338,788 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩317,757 | ₩327,137 | ₩316,822 | ₩325,600 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩318,732 | ₩320,777 | ₩312,613 | ₩318,064 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩311,490 | ₩317,249 | ₩310,809 | ₩316,621 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩309,940 | ₩313,307 | ₩303,500 | ₩303,767 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩309,646 | ₩312,158 | ₩304,702 | ₩310,261 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩319,347 | ₩319,681 | ₩310,555 | ₩314,069 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩317,944 | ₩320,055 | ₩314,430 | ₩315,445 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩320,149 | ₩321,966 | ₩316,367 | ₩318,732 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩323,636 | ₩326,870 | ₩323,636 | ₩325,066 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩325,507 | ₩327,124 | ₩323,556 | ₩326,629 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩322,273 | ₩325,066 | ₩320,336 | ₩320,643 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩316,488 | ₩322,941 | ₩313,428 | ₩319,668 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩328,500 | ₩329,248 | ₩322,554 | ₩324,291 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩333,751 | ₩334,112 | ₩327,217 | ₩331,974 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩329,943 | ₩332,655 | ₩327,271 | ₩331,627 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩330,371 | ₩331,145 | ₩326,175 | ₩327,057 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩332,001 | ₩334,432 | ₩329,876 | ₩334,152 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩330,304 | ₩333,658 | ₩328,700 | ₩333,083 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩322,353 | ₩327,858 | ₩321,151 | ₩327,498 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩325,787 | ₩327,645 | ₩321,124 | ₩325,066 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩328,299 | ₩332,736 | ₩327,912 | ₩330,558 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩331,640 | ₩334,873 | ₩322,634 | ₩325,333 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩333,591 | ₩335,688 | ₩332,041 | ₩332,375 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩329,422 | ₩337,960 | ₩329,328 | ₩337,025 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩324,571 | ₩329,288 | ₩318,679 | ₩328,981 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩320,630 | ₩323,984 | ₩318,278 | ₩320,229 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩331,199 | ₩331,252 | ₩318,906 | ₩326,015 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩325,881 | ₩328,139 | ₩319,628 | ₩323,609 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩325,988 | ₩330,424 | ₩324,612 | ₩325,186 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩340,806 | ₩342,570 | ₩336,610 | ₩338,428 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩336,677 | ₩339,884 | ₩334,379 | ₩338,815 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩335,020 | ₩335,969 | ₩328,486 | ₩329,221 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩338,374 | ₩339,764 | ₩331,466 | ₩331,466 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩336,183 | ₩340,044 | ₩335,662 | ₩339,350 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩325,467 | ₩329,542 | ₩322,420 | ₩327,137 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩316,568 | ₩325,721 | ₩313,775 | ₩325,159 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩318,318 | ₩324,665 | ₩313,976 | ₩314,537 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩330,504 | ₩332,562 | ₩309,392 | ₩322,126 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩329,208 | ₩331,653 | ₩326,309 | ₩327,538 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩335,862 | ₩335,982 | ₩321,311 | ₩322,353 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩337,773 | ₩344,761 | ₩336,343 | ₩342,623 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩348,062 | ₩348,756 | ₩342,102 | ₩344,147 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩345,122 | ₩347,554 | ₩343,318 | ₩347,327 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩339,069 | ₩346,071 | ₩338,628 | ₩344,694 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩336,651 | ₩339,750 | ₩335,809 | ₩337,947 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩329,742 | ₩334,139 | ₩328,299 | ₩333,417 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩331,787 | ₩331,974 | ₩326,469 | ₩329,141 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩327,618 | ₩331,667 | ₩326,843 | ₩330,598 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩323,142 | ₩325,480 | ₩322,554 | ₩323,048 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩317,690 | ₩322,273 | ₩317,089 | ₩320,790 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩315,632 | ₩319,788 | ₩314,804 | ₩319,788 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩313,094 | ₩316,701 | ₩309,980 | ₩313,414 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩321,151 | ₩321,284 | ₩312,332 | ₩315,860 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩319,227 | ₩323,048 | ₩316,341 | ₩319,080 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩321,031 | ₩325,614 | ₩320,697 | ₩324,772 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩319,561 | ₩322,981 | ₩315,592 | ₩321,565 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩318,011 | ₩319,093 | ₩310,381 | ₩316,768 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩318,679 | ₩322,100 | ₩318,278 | ₩320,737 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩312,733 | ₩318,919 | ₩312,359 | ₩318,866 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩311,236 | ₩313,789 | ₩308,604 | ₩310,341 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩305,544 | ₩310,368 | ₩304,435 | ₩310,154 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩297,995 | ₩301,282 | ₩297,688 | ₩300,881 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩296,458 | ₩296,779 | ₩293,038 | ₩295,336 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩293,011 | ₩296,071 | ₩292,704 | ₩295,309 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩291,154 | ₩292,076 | ₩285,929 | ₩291,434 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩288,067 | ₩289,029 | ₩286,370 | ₩288,535 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩286,530 | ₩288,735 | ₩285,087 | ₩287,693 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩290,192 | ₩291,915 | ₩288,334 | ₩291,848 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩286,838 | ₩290,432 | ₩285,381 | ₩290,178 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩284,486 | ₩285,782 | ₩279,449 | ₩282,682 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩282,869 | ₩286,130 | ₩282,028 | ₩286,116 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩281,840 | ₩283,497 | ₩279,088 | ₩279,850 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩280,571 | ₩281,426 | ₩278,313 | ₩281,172 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩279,475 | ₩280,959 | ₩278,660 | ₩280,691 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩275,560 | ₩276,923 | ₩273,008 | ₩276,001 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩270,323 | ₩274,478 | ₩270,149 | ₩274,224 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩266,889 | ₩269,721 | ₩266,341 | ₩269,681 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩259,085 | ₩264,657 | ₩258,738 | ₩264,483 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩259,700 | ₩261,250 | ₩258,765 | ₩259,580 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩258,203 | ₩258,965 | ₩255,558 | ₩258,738 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩260,595 | ₩261,464 | ₩256,373 | ₩258,016 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩248,369 | ₩250,373 | ₩244,280 | ₩250,280 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩248,302 | ₩249,999 | ₩247,514 | ₩249,264 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩241,234 | ₩247,848 | ₩239,924 | ₩247,701 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩244,708 | ₩248,276 | ₩244,321 | ₩246,418 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩234,927 | ₩242,851 | ₩234,874 | ₩242,410 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩237,506 | ₩238,000 | ₩230,544 | ₩231,867 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩238,508 | ₩239,163 | ₩234,794 | ₩235,288 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩245,456 | ₩246,111 | ₩240,352 | ₩240,526 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩249,465 | ₩250,721 | ₩247,634 | ₩248,449 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩248,008 | ₩249,051 | ₩246,004 | ₩247,033 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩250,667 | ₩253,393 | ₩248,476 | ₩249,745 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩251,255 | ₩251,255 | ₩244,735 | ₩246,498 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩248,743 | ₩253,300 | ₩247,861 | ₩252,110 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩254,315 | ₩255,571 | ₩252,030 | ₩252,070 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩254,676 | ₩256,346 | ₩253,954 | ₩254,957 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩253,540 | ₩256,079 | ₩253,300 | ₩253,700 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩253,594 | ₩255,531 | ₩249,639 | ₩250,186 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩255,384 | ₩256,079 | ₩252,364 | ₩252,591 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩257,669 | ₩259,540 | ₩255,718 | ₩257,442 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩256,199 | ₩258,831 | ₩254,596 | ₩256,213 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩249,037 | ₩256,907 | ₩248,476 | ₩256,213 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩252,471 | ₩255,705 | ₩250,601 | ₩251,656 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩254,449 | ₩257,909 | ₩252,632 | ₩256,159 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩253,634 | ₩257,201 | ₩252,992 | ₩255,798 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩249,719 | ₩253,674 | ₩247,621 | ₩252,418 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩250,106 | ₩256,319 | ₩249,625 | ₩255,438 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩253,393 | ₩255,585 | ₩252,298 | ₩253,313 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩261,918 | ₩261,971 | ₩255,331 | ₩258,150 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩258,831 | ₩262,305 | ₩258,471 | ₩261,865 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩254,489 | ₩257,696 | ₩253,059 | ₩256,841 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩256,867 | ₩257,415 | ₩252,525 | ₩253,607 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩254,395 | ₩259,379 | ₩253,928 | ₩257,789 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩255,758 | ₩257,134 | ₩254,689 | ₩256,066 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩255,558 | ₩259,072 | ₩254,502 | ₩257,188 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩252,859 | ₩256,186 | ₩250,133 | ₩254,516 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩255,531 | ₩257,068 | ₩252,378 | ₩254,596 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩262,586 | ₩262,693 | ₩254,355 | ₩254,930 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩264,537 | ₩264,777 | ₩258,791 | ₩261,223 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩263,495 | ₩263,615 | ₩260,756 | ₩260,969 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩257,722 | ₩263,562 | ₩256,961 | ₩262,319 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩253,420 | ₩259,299 | ₩252,685 | ₩258,537 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩251,629 | ₩254,168 | ₩248,650 | ₩249,532 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩258,978 | ₩259,045 | ₩250,774 | ₩254,395 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩267,717 | ₩267,770 | ₩257,455 | ₩260,448 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩264,163 | ₩268,345 | ₩264,123 | ₩266,728 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩268,198 | ₩268,986 | ₩263,548 | ₩265,058 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩271,111 | ₩271,432 | ₩262,933 | ₩269,761 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩274,037 | ₩274,839 | ₩272,460 | ₩273,543 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩271,418 | ₩273,142 | ₩270,710 | ₩272,180 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩267,183 | ₩269,922 | ₩266,541 | ₩268,893 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩265,633 | ₩268,238 | ₩264,564 | ₩266,862 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩266,755 | ₩266,755 | ₩264,363 | ₩265,806 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩261,531 | ₩265,753 | ₩260,154 | ₩263,455 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩261,891 | ₩263,976 | ₩259,687 | ₩260,168 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩269,133 | ₩269,387 | ₩266,381 | ₩267,089 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩269,922 | ₩270,804 | ₩266,822 | ₩267,102 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩267,958 | ₩268,439 | ₩263,989 | ₩266,247 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩270,657 | ₩271,472 | ₩268,505 | ₩269,775 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩267,864 | ₩271,498 | ₩267,864 | ₩270,470 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩267,316 | ₩270,296 | ₩266,074 | ₩269,574 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩270,095 | ₩270,095 | ₩265,486 | ₩266,942 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩270,256 | ₩272,460 | ₩269,574 | ₩270,777 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩268,759 | ₩270,536 | ₩267,704 | ₩270,349 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩269,962 | ₩270,563 | ₩267,049 | ₩267,770 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩269,614 | ₩271,539 | ₩265,606 | ₩267,089 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩269,721 | ₩269,775 | ₩266,728 | ₩266,808 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩269,775 | ₩270,697 | ₩269,173 | ₩269,254 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩268,933 | ₩270,590 | ₩268,439 | ₩269,842 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩271,378 | ₩272,033 | ₩270,737 | ₩271,138 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩269,668 | ₩271,084 | ₩269,668 | ₩270,870 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩267,704 | ₩270,242 | ₩267,289 | ₩270,202 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩269,387 | ₩269,401 | ₩267,557 | ₩268,412 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩263,655 | ₩266,969 | ₩263,655 | ₩266,902 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩262,332 | ₩263,628 | ₩260,582 | ₩261,905 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩263,749 | ₩263,749 | ₩257,789 | ₩257,883 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩261,731 | ₩264,163 | ₩261,076 | ₩263,455 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩266,849 | ₩267,142 | ₩262,506 | ₩262,787 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩270,576 | ₩270,977 | ₩264,430 | ₩265,272 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩270,790 | ₩272,300 | ₩267,423 | ₩272,073 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩272,126 | ₩274,291 | ₩270,550 | ₩273,529 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩271,926 | ₩273,329 | ₩271,365 | ₩272,955 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩272,287 | ₩273,650 | ₩271,245 | ₩272,674 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩270,536 | ₩272,434 | ₩269,922 | ₩271,164 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩269,548 | ₩269,975 | ₩267,744 | ₩269,494 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩267,156 | ₩269,053 | ₩266,140 | ₩268,572 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩267,423 | ₩270,122 | ₩266,822 | ₩268,492 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩263,067 | ₩266,501 | ₩262,319 | ₩265,806 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩264,002 | ₩265,579 | ₩263,575 | ₩265,472 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩263,588 | ₩264,657 | ₩261,798 | ₩263,575 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩258,310 | ₩261,784 | ₩254,876 | ₩261,210 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩255,785 | ₩261,009 | ₩255,785 | ₩260,462 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩253,300 | ₩257,201 | ₩248,570 | ₩253,781 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩266,287 | ₩266,929 | ₩252,004 | ₩252,698 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩258,684 | ₩263,281 | ₩257,776 | ₩260,007 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩260,328 | ₩261,397 | ₩255,625 | ₩258,377 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩263,976 | ₩266,889 | ₩260,315 | ₩262,346 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩259,660 | ₩268,332 | ₩258,898 | ₩266,114 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩269,588 | ₩269,815 | ₩263,321 | ₩264,711 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩273,743 | ₩273,743 | ₩269,989 | ₩271,619 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩271,579 | ₩272,594 | ₩269,895 | ₩271,712 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩271,445 | ₩274,251 | ₩270,309 | ₩273,716 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩264,924 | ₩266,621 | ₩260,502 | ₩266,621 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩272,581 | ₩272,581 | ₩266,287 | ₩267,370 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩271,699 | ₩275,226 | ₩271,405 | ₩272,848 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩273,917 | ₩275,734 | ₩271,579 | ₩272,060 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩280,638 | ₩281,146 | ₩277,872 | ₩278,981 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩281,132 | ₩281,132 | ₩276,589 | ₩277,819 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩279,943 | ₩280,905 | ₩277,498 | ₩277,725 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩282,081 | ₩283,243 | ₩279,863 | ₩282,295 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩278,714 | ₩280,812 | ₩277,418 | ₩279,716 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩275,520 | ₩277,150 | ₩275,200 | ₩277,003 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩269,868 | ₩272,380 | ₩269,708 | ₩271,365 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩263,334 | ₩267,637 | ₩263,321 | ₩267,209 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩266,755 | ₩267,463 | ₩260,943 | ₩264,136 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩266,688 | ₩267,383 | ₩265,526 | ₩266,835 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩264,911 | ₩267,770 | ₩264,911 | ₩266,795 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩260,929 | ₩264,069 | ₩259,700 | ₩263,455 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩264,617 | ₩265,619 | ₩260,675 | ₩262,533 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩263,896 | ₩264,657 | ₩259,687 | ₩262,693 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩260,021 | ₩262,840 | ₩257,375 | ₩260,194 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩262,853 | ₩264,256 | ₩261,557 | ₩263,735 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩268,679 | ₩269,240 | ₩257,415 | ₩257,616 | -4.12% | 180만 |
|---|