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 | ₩359,550 | ₩359,550 | ₩356,573 | ₩359,083 | -0.13% | 40.6만 |
| 2026.10.08 | ₩360,284 | ₩362,486 | ₩354,918 | ₩357,174 | -0.86% | 189.1만 |
| 2026.10.07 | ₩361,499 | ₩362,740 | ₩359,910 | ₩362,420 | +0.25% | 52.2만 |
| 2026.10.06 | ₩365,303 | ₩366,331 | ₩363,674 | ₩363,861 | -0.39% | 63.9만 |
| 2026.10.05 | ₩360,938 | ₩363,381 | ₩360,538 | ₩362,580 | +0.45% | 46.1만 |
| 2026.10.02 | ₩361,939 | ₩363,007 | ₩359,336 | ₩359,990 | -0.54% | 49.4만 |
| 2026.10.01 | ₩355,532 | ₩357,294 | ₩352,729 | ₩356,173 | +0.18% | 58.7만 |
| 2026.09.30 | ₩353,103 | ₩356,720 | ₩353,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,596 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩354,064 | ₩354,064 | ₩350,566 | ₩351,514 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩353,116 | ₩354,144 | ₩349,151 | ₩351,821 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩353,810 | ₩356,093 | ₩353,022 | ₩355,225 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩349,352 | ₩353,423 | ₩348,751 | ₩352,809 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩355,599 | ₩355,972 | ₩350,767 | ₩353,089 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩353,196 | ₩355,625 | ₩353,103 | ₩355,051 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩346,161 | ₩353,690 | ₩345,561 | ₩353,009 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩343,131 | ₩343,131 | ₩340,048 | ₩342,878 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩339,567 | ₩341,583 | ₩338,313 | ₩340,942 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩335,523 | ₩337,418 | ₩331,398 | ₩333,908 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩334,909 | ₩336,003 | ₩333,174 | ₩333,814 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩332,533 | ₩337,191 | ₩330,918 | ₩335,176 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩337,699 | ₩340,128 | ₩337,165 | ₩338,046 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩333,534 | ₩335,710 | ₩332,560 | ₩334,121 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩337,325 | ₩338,593 | ₩336,204 | ₩337,552 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩339,207 | ₩339,634 | ₩336,444 | ₩337,819 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩338,660 | ₩339,514 | ₩336,964 | ₩338,126 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩332,786 | ₩337,832 | ₩332,426 | ₩337,098 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩330,477 | ₩332,052 | ₩329,489 | ₩331,545 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩330,330 | ₩333,174 | ₩329,369 | ₩330,958 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩334,895 | ₩335,790 | ₩333,494 | ₩335,416 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩338,072 | ₩340,302 | ₩335,016 | ₩335,309 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩334,682 | ₩338,980 | ₩333,774 | ₩338,793 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩327,113 | ₩330,090 | ₩326,980 | ₩329,263 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩328,649 | ₩330,237 | ₩326,593 | ₩328,422 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩327,821 | ₩328,288 | ₩324,123 | ₩325,845 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩331,598 | ₩331,598 | ₩327,741 | ₩330,037 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩330,531 | ₩331,679 | ₩328,702 | ₩329,436 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩333,828 | ₩334,415 | ₩328,702 | ₩330,771 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩334,268 | ₩335,830 | ₩331,759 | ₩333,147 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩342,117 | ₩342,397 | ₩339,874 | ₩340,101 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩343,131 | ₩343,492 | ₩340,101 | ₩341,049 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩339,354 | ₩343,585 | ₩339,060 | ₩342,504 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩339,874 | ₩340,195 | ₩337,231 | ₩337,819 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩338,713 | ₩338,713 | ₩333,934 | ₩335,069 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩338,740 | ₩340,168 | ₩336,684 | ₩336,884 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩338,433 | ₩340,061 | ₩336,431 | ₩339,114 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩331,705 | ₩337,018 | ₩330,717 | ₩334,495 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩339,701 | ₩341,343 | ₩335,336 | ₩335,403 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩330,103 | ₩339,995 | ₩329,783 | ₩338,446 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩317,436 | ₩326,806 | ₩316,502 | ₩325,271 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩318,410 | ₩320,453 | ₩312,297 | ₩317,743 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩311,176 | ₩316,929 | ₩310,495 | ₩316,301 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩309,627 | ₩312,991 | ₩303,193 | ₩303,460 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩309,334 | ₩311,843 | ₩304,395 | ₩309,948 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩319,024 | ₩319,358 | ₩310,241 | ₩313,752 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩317,623 | ₩319,732 | ₩314,112 | ₩315,127 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩319,825 | ₩321,641 | ₩316,048 | ₩318,410 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩323,309 | ₩326,539 | ₩323,309 | ₩324,737 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩325,178 | ₩326,793 | ₩323,229 | ₩326,299 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩321,948 | ₩324,737 | ₩320,012 | ₩320,319 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩316,168 | ₩322,615 | ₩313,111 | ₩319,345 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩328,168 | ₩328,915 | ₩322,228 | ₩323,963 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩333,414 | ₩333,774 | ₩326,887 | ₩331,639 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩329,610 | ₩332,319 | ₩326,940 | ₩331,291 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩330,037 | ₩330,811 | ₩325,845 | ₩326,726 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩331,665 | ₩334,095 | ₩329,543 | ₩333,814 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩329,970 | ₩333,320 | ₩328,368 | ₩332,746 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩322,028 | ₩327,527 | ₩320,826 | ₩327,167 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩325,458 | ₩327,314 | ₩320,800 | ₩324,737 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩327,968 | ₩332,399 | ₩327,581 | ₩330,224 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩331,305 | ₩334,535 | ₩322,308 | ₩325,004 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩333,254 | ₩335,349 | ₩331,705 | ₩332,039 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩329,089 | ₩337,619 | ₩328,996 | ₩336,684 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩324,244 | ₩328,956 | ₩318,357 | ₩328,649 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩320,306 | ₩323,656 | ₩317,957 | ₩319,905 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩330,864 | ₩330,918 | ₩318,584 | ₩325,685 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩325,552 | ₩327,808 | ₩319,305 | ₩323,282 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩325,658 | ₩330,090 | ₩324,284 | ₩324,858 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩340,462 | ₩342,224 | ₩336,270 | ₩338,086 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩336,337 | ₩339,541 | ₩334,041 | ₩338,473 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩334,682 | ₩335,630 | ₩328,155 | ₩328,889 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩338,032 | ₩339,421 | ₩331,131 | ₩331,131 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩335,843 | ₩339,701 | ₩335,323 | ₩339,007 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩325,138 | ₩329,209 | ₩322,094 | ₩326,806 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩316,248 | ₩325,392 | ₩313,458 | ₩324,831 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩317,997 | ₩324,337 | ₩313,658 | ₩314,219 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩330,170 | ₩332,226 | ₩309,080 | ₩321,801 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩328,875 | ₩331,318 | ₩325,979 | ₩327,207 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩335,523 | ₩335,643 | ₩320,987 | ₩322,028 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩337,432 | ₩344,413 | ₩336,003 | ₩342,277 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩347,710 | ₩348,404 | ₩341,757 | ₩343,799 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩344,773 | ₩347,203 | ₩342,971 | ₩346,976 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩338,726 | ₩345,721 | ₩338,286 | ₩344,346 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩336,310 | ₩339,407 | ₩335,469 | ₩337,605 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩329,409 | ₩333,801 | ₩327,968 | ₩333,080 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩331,452 | ₩331,639 | ₩326,139 | ₩328,809 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩327,287 | ₩331,332 | ₩326,513 | ₩330,264 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩322,815 | ₩325,151 | ₩322,228 | ₩322,722 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩317,369 | ₩321,948 | ₩316,769 | ₩320,466 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩315,314 | ₩319,465 | ₩314,486 | ₩319,465 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩312,777 | ₩316,381 | ₩309,667 | ₩313,098 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩320,826 | ₩320,960 | ₩312,017 | ₩315,540 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩318,904 | ₩322,722 | ₩316,021 | ₩318,757 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩320,706 | ₩325,285 | ₩320,373 | ₩324,444 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩319,238 | ₩322,655 | ₩315,274 | ₩321,240 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩317,690 | ₩318,771 | ₩310,068 | ₩316,448 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩318,357 | ₩321,774 | ₩317,957 | ₩320,413 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩312,417 | ₩318,597 | ₩312,043 | ₩318,544 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩310,922 | ₩313,471 | ₩308,292 | ₩310,028 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩305,236 | ₩310,054 | ₩304,128 | ₩309,841 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩297,694 | ₩300,977 | ₩297,387 | ₩300,577 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩296,159 | ₩296,479 | ₩292,742 | ₩295,037 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩292,715 | ₩295,772 | ₩292,408 | ₩295,011 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩290,859 | ₩291,780 | ₩285,640 | ₩291,140 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩287,776 | ₩288,737 | ₩286,081 | ₩288,243 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩286,241 | ₩288,443 | ₩284,799 | ₩287,402 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩289,898 | ₩291,620 | ₩288,043 | ₩291,554 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩286,548 | ₩290,139 | ₩285,093 | ₩289,885 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩284,199 | ₩285,493 | ₩279,166 | ₩282,397 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩282,584 | ₩285,840 | ₩281,743 | ₩285,827 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩281,556 | ₩283,211 | ₩278,806 | ₩279,567 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩280,288 | ₩281,142 | ₩278,032 | ₩280,888 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩279,193 | ₩280,675 | ₩278,379 | ₩280,408 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩275,282 | ₩276,644 | ₩272,732 | ₩275,722 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩270,049 | ₩274,201 | ₩269,876 | ₩273,947 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩266,619 | ₩269,449 | ₩266,072 | ₩269,409 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩258,824 | ₩264,390 | ₩258,476 | ₩264,216 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩259,438 | ₩260,986 | ₩258,503 | ₩259,317 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩257,943 | ₩258,703 | ₩255,300 | ₩258,476 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩260,332 | ₩261,200 | ₩256,114 | ₩257,756 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩248,118 | ₩250,120 | ₩244,034 | ₩250,027 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩248,051 | ₩249,747 | ₩247,264 | ₩249,013 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩240,990 | ₩247,598 | ₩239,682 | ₩247,451 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩244,461 | ₩248,025 | ₩244,074 | ₩246,169 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩234,690 | ₩242,605 | ₩234,636 | ₩242,165 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩237,266 | ₩237,760 | ₩230,312 | ₩231,633 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩238,267 | ₩238,921 | ₩234,556 | ₩235,050 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩245,208 | ₩245,862 | ₩240,109 | ₩240,283 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩249,213 | ₩250,468 | ₩247,384 | ₩248,198 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩247,758 | ₩248,799 | ₩245,756 | ₩246,783 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩250,414 | ₩253,137 | ₩248,225 | ₩249,493 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩251,001 | ₩251,001 | ₩244,487 | ₩246,249 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩248,492 | ₩253,044 | ₩247,611 | ₩251,856 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩254,058 | ₩255,313 | ₩251,776 | ₩251,816 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩254,419 | ₩256,087 | ₩253,698 | ₩254,699 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩253,284 | ₩255,820 | ₩253,044 | ₩253,444 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩253,337 | ₩255,273 | ₩249,386 | ₩249,934 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩255,126 | ₩255,820 | ₩252,109 | ₩252,336 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩257,409 | ₩259,277 | ₩255,460 | ₩257,182 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩255,940 | ₩258,570 | ₩254,338 | ₩255,954 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩248,786 | ₩256,648 | ₩248,225 | ₩255,954 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩252,216 | ₩255,446 | ₩250,347 | ₩251,402 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩254,192 | ₩257,649 | ₩252,376 | ₩255,900 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩253,377 | ₩256,941 | ₩252,737 | ₩255,540 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩249,466 | ₩253,417 | ₩247,371 | ₩252,163 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩249,853 | ₩256,060 | ₩249,373 | ₩255,179 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩253,137 | ₩255,326 | ₩252,043 | ₩253,057 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩261,653 | ₩261,707 | ₩255,073 | ₩257,889 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩258,570 | ₩262,040 | ₩258,210 | ₩261,600 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩254,232 | ₩257,435 | ₩252,803 | ₩256,581 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩256,608 | ₩257,155 | ₩252,270 | ₩253,351 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩254,138 | ₩259,117 | ₩253,671 | ₩257,529 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩255,500 | ₩256,875 | ₩254,432 | ₩255,807 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩255,300 | ₩258,810 | ₩254,245 | ₩256,928 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩252,603 | ₩255,927 | ₩249,880 | ₩254,258 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩255,273 | ₩256,808 | ₩252,123 | ₩254,338 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩262,321 | ₩262,428 | ₩254,098 | ₩254,672 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩264,270 | ₩264,510 | ₩258,530 | ₩260,959 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩263,228 | ₩263,349 | ₩260,492 | ₩260,706 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩257,462 | ₩263,295 | ₩256,701 | ₩262,054 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩253,164 | ₩259,037 | ₩252,430 | ₩258,276 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩251,375 | ₩253,911 | ₩248,399 | ₩249,280 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩258,717 | ₩258,783 | ₩250,521 | ₩254,138 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩267,447 | ₩267,500 | ₩257,195 | ₩260,185 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩263,896 | ₩268,074 | ₩263,856 | ₩266,459 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩267,927 | ₩268,715 | ₩263,282 | ₩264,790 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩270,837 | ₩271,157 | ₩262,668 | ₩269,489 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩273,760 | ₩274,561 | ₩272,185 | ₩273,266 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩271,144 | ₩272,866 | ₩270,437 | ₩271,905 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩266,913 | ₩269,649 | ₩266,272 | ₩268,621 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩265,364 | ₩267,967 | ₩264,296 | ₩266,592 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩266,485 | ₩266,485 | ₩264,096 | ₩265,538 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩261,266 | ₩265,484 | ₩259,891 | ₩263,188 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩261,627 | ₩263,709 | ₩259,424 | ₩259,905 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩268,861 | ₩269,115 | ₩266,112 | ₩266,819 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩269,649 | ₩270,530 | ₩266,552 | ₩266,833 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩267,687 | ₩268,167 | ₩263,722 | ₩265,978 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩270,383 | ₩271,197 | ₩268,234 | ₩269,502 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩267,593 | ₩271,224 | ₩267,593 | ₩270,196 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩267,046 | ₩270,023 | ₩265,805 | ₩269,302 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩269,823 | ₩269,823 | ₩265,217 | ₩266,672 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩269,983 | ₩272,185 | ₩269,302 | ₩270,503 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩268,488 | ₩270,263 | ₩267,433 | ₩270,076 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩269,689 | ₩270,290 | ₩266,779 | ₩267,500 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩269,342 | ₩271,264 | ₩265,338 | ₩266,819 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩269,449 | ₩269,502 | ₩266,459 | ₩266,539 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩269,502 | ₩270,423 | ₩268,901 | ₩268,982 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩268,661 | ₩270,316 | ₩268,167 | ₩269,569 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩271,104 | ₩271,758 | ₩270,463 | ₩270,864 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩269,395 | ₩270,810 | ₩269,395 | ₩270,597 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩267,433 | ₩269,969 | ₩267,019 | ₩269,929 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩269,115 | ₩269,128 | ₩267,286 | ₩268,141 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩263,389 | ₩266,699 | ₩263,389 | ₩266,632 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩262,067 | ₩263,362 | ₩260,319 | ₩261,640 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩263,482 | ₩263,482 | ₩257,529 | ₩257,622 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩261,467 | ₩263,896 | ₩260,812 | ₩263,188 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩266,579 | ₩266,873 | ₩262,241 | ₩262,521 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩270,303 | ₩270,704 | ₩264,163 | ₩265,004 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩270,517 | ₩272,025 | ₩267,153 | ₩271,798 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩271,851 | ₩274,014 | ₩270,276 | ₩273,253 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩271,651 | ₩273,053 | ₩271,091 | ₩272,679 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩272,012 | ₩273,373 | ₩270,970 | ₩272,399 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩270,263 | ₩272,158 | ₩269,649 | ₩270,890 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩269,275 | ₩269,702 | ₩267,473 | ₩269,222 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩266,886 | ₩268,781 | ₩265,871 | ₩268,301 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩267,153 | ₩269,849 | ₩266,552 | ₩268,221 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩262,801 | ₩266,232 | ₩262,054 | ₩265,538 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩263,736 | ₩265,311 | ₩263,309 | ₩265,204 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩263,322 | ₩264,390 | ₩261,533 | ₩263,309 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩258,049 | ₩261,520 | ₩254,619 | ₩260,946 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩255,526 | ₩260,746 | ₩255,526 | ₩260,198 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩253,044 | ₩256,941 | ₩248,318 | ₩253,524 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩266,018 | ₩266,659 | ₩251,749 | ₩252,443 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩258,423 | ₩263,015 | ₩257,515 | ₩259,745 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩260,065 | ₩261,133 | ₩255,366 | ₩258,116 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩263,709 | ₩266,619 | ₩260,052 | ₩262,081 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩259,398 | ₩268,061 | ₩258,637 | ₩265,845 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩269,315 | ₩269,542 | ₩263,055 | ₩264,443 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩273,467 | ₩273,467 | ₩269,716 | ₩271,344 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩271,304 | ₩272,319 | ₩269,622 | ₩271,438 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩271,171 | ₩273,974 | ₩270,036 | ₩273,440 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩264,657 | ₩266,352 | ₩260,238 | ₩266,352 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩272,305 | ₩272,305 | ₩266,018 | ₩267,099 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩271,424 | ₩274,948 | ₩271,131 | ₩272,572 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩273,640 | ₩275,456 | ₩271,304 | ₩271,785 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩280,354 | ₩280,862 | ₩277,591 | ₩278,699 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩280,848 | ₩280,848 | ₩276,310 | ₩277,538 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩279,660 | ₩280,621 | ₩277,217 | ₩277,444 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩281,796 | ₩282,957 | ₩279,580 | ₩282,010 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩278,432 | ₩280,528 | ₩277,137 | ₩279,433 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩275,242 | ₩276,870 | ₩274,922 | ₩276,724 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩269,596 | ₩272,105 | ₩269,435 | ₩271,091 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩263,068 | ₩267,366 | ₩263,055 | ₩266,939 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩266,485 | ₩267,193 | ₩260,679 | ₩263,869 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩266,419 | ₩267,113 | ₩265,257 | ₩266,566 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩264,643 | ₩267,500 | ₩264,643 | ₩266,526 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩260,666 | ₩263,802 | ₩259,438 | ₩263,188 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩264,350 | ₩265,351 | ₩260,412 | ₩262,267 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩263,629 | ₩264,390 | ₩259,424 | ₩262,428 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩259,758 | ₩262,574 | ₩257,115 | ₩259,931 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩262,588 | ₩263,989 | ₩261,293 | ₩263,469 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩268,408 | ₩268,968 | ₩257,155 | ₩257,355 | -4.12% | 180만 |
|---|