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 | ₩359,833 | ₩359,833 | ₩356,854 | ₩359,365 | -0.13% | 40.6만 |
| 2026.10.08 | ₩360,567 | ₩362,772 | ₩355,197 | ₩357,455 | -0.86% | 189.1만 |
| 2026.10.07 | ₩361,783 | ₩363,025 | ₩360,193 | ₩362,705 | +0.25% | 52.2만 |
| 2026.10.06 | ₩365,590 | ₩366,619 | ₩363,961 | ₩364,148 | -0.39% | 63.9만 |
| 2026.10.05 | ₩361,222 | ₩363,667 | ₩360,821 | ₩362,865 | +0.45% | 46.1만 |
| 2026.10.02 | ₩362,224 | ₩363,293 | ₩359,619 | ₩360,273 | -0.54% | 49.4만 |
| 2026.10.01 | ₩355,812 | ₩357,575 | ₩353,006 | ₩356,453 | +0.18% | 58.7만 |
| 2026.09.30 | ₩353,380 | ₩357,001 | ₩353,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,875 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩354,342 | ₩354,342 | ₩350,842 | ₩351,791 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩353,394 | ₩354,422 | ₩349,426 | ₩352,098 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩354,088 | ₩356,373 | ₩353,300 | ₩355,504 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩349,627 | ₩353,701 | ₩349,025 | ₩353,086 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩355,878 | ₩356,252 | ₩351,043 | ₩353,367 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩353,474 | ₩355,905 | ₩353,380 | ₩355,331 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩346,434 | ₩353,968 | ₩345,833 | ₩353,287 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩343,401 | ₩343,401 | ₩340,315 | ₩343,147 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩339,835 | ₩341,852 | ₩338,579 | ₩341,210 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩335,787 | ₩337,684 | ₩331,659 | ₩334,170 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩335,172 | ₩336,268 | ₩333,436 | ₩334,077 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩332,794 | ₩337,457 | ₩331,178 | ₩335,439 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩337,964 | ₩340,396 | ₩337,430 | ₩338,312 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩333,796 | ₩335,974 | ₩332,821 | ₩334,384 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩337,590 | ₩338,859 | ₩336,468 | ₩337,817 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩339,474 | ₩339,901 | ₩336,709 | ₩338,085 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩338,926 | ₩339,781 | ₩337,230 | ₩338,392 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩333,048 | ₩338,098 | ₩332,688 | ₩337,363 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩330,737 | ₩332,314 | ₩329,749 | ₩331,806 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩330,590 | ₩333,436 | ₩329,628 | ₩331,218 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩335,159 | ₩336,054 | ₩333,756 | ₩335,680 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩338,338 | ₩340,569 | ₩335,279 | ₩335,573 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩334,945 | ₩339,247 | ₩334,037 | ₩339,060 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩327,371 | ₩330,350 | ₩327,237 | ₩329,522 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩328,907 | ₩330,497 | ₩326,850 | ₩328,680 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩328,079 | ₩328,546 | ₩324,378 | ₩326,102 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩331,859 | ₩331,859 | ₩327,999 | ₩330,296 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩330,791 | ₩331,939 | ₩328,960 | ₩329,695 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩334,090 | ₩334,678 | ₩328,960 | ₩331,031 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩334,531 | ₩336,094 | ₩332,020 | ₩333,409 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩342,386 | ₩342,667 | ₩340,142 | ₩340,369 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩343,401 | ₩343,762 | ₩340,369 | ₩341,317 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩339,621 | ₩343,856 | ₩339,327 | ₩342,773 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩340,142 | ₩340,462 | ₩337,497 | ₩338,085 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩338,980 | ₩338,980 | ₩334,197 | ₩335,333 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩339,006 | ₩340,436 | ₩336,949 | ₩337,149 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩338,699 | ₩340,329 | ₩336,695 | ₩339,380 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩331,966 | ₩337,283 | ₩330,978 | ₩334,758 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩339,968 | ₩341,611 | ₩335,600 | ₩335,667 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩330,363 | ₩340,262 | ₩330,043 | ₩338,712 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩317,686 | ₩327,064 | ₩316,751 | ₩325,527 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩318,661 | ₩320,705 | ₩312,542 | ₩317,993 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩311,420 | ₩317,178 | ₩310,739 | ₩316,550 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩309,871 | ₩313,237 | ₩303,432 | ₩303,699 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩309,577 | ₩312,088 | ₩304,634 | ₩310,191 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩319,275 | ₩319,609 | ₩310,485 | ₩313,999 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩317,873 | ₩319,983 | ₩314,359 | ₩315,375 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩320,077 | ₩321,894 | ₩316,296 | ₩318,661 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩323,564 | ₩326,796 | ₩323,564 | ₩324,993 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩325,434 | ₩327,050 | ₩323,483 | ₩326,556 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩322,201 | ₩324,993 | ₩320,264 | ₩320,571 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩316,417 | ₩322,869 | ₩313,357 | ₩319,596 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩328,426 | ₩329,174 | ₩322,481 | ₩324,218 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩333,676 | ₩334,037 | ₩327,144 | ₩331,899 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩329,869 | ₩332,581 | ₩327,197 | ₩331,552 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩330,296 | ₩331,071 | ₩326,102 | ₩326,983 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩331,926 | ₩334,357 | ₩329,802 | ₩334,077 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩330,230 | ₩333,583 | ₩328,626 | ₩333,008 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩322,281 | ₩327,785 | ₩321,079 | ₩327,424 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩325,714 | ₩327,571 | ₩321,052 | ₩324,993 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩328,226 | ₩332,661 | ₩327,838 | ₩330,483 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩331,565 | ₩334,798 | ₩322,562 | ₩325,260 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩333,516 | ₩335,613 | ₩331,966 | ₩332,300 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩329,348 | ₩337,884 | ₩329,254 | ₩336,949 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩324,499 | ₩329,214 | ₩318,607 | ₩328,907 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩320,558 | ₩323,911 | ₩318,207 | ₩320,157 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩331,125 | ₩331,178 | ₩318,834 | ₩325,941 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩325,808 | ₩328,065 | ₩319,556 | ₩323,537 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩325,915 | ₩330,350 | ₩324,539 | ₩325,113 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩340,730 | ₩342,493 | ₩336,535 | ₩338,352 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩336,602 | ₩339,808 | ₩334,304 | ₩338,739 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩334,945 | ₩335,894 | ₩328,413 | ₩329,147 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩338,298 | ₩339,688 | ₩331,392 | ₩331,392 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩336,107 | ₩339,968 | ₩335,586 | ₩339,273 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩325,394 | ₩329,468 | ₩322,348 | ₩327,064 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩316,497 | ₩325,647 | ₩313,705 | ₩325,086 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩318,247 | ₩324,592 | ₩313,905 | ₩314,466 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩330,430 | ₩332,487 | ₩309,323 | ₩322,054 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩329,134 | ₩331,579 | ₩326,235 | ₩327,464 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩335,787 | ₩335,907 | ₩321,239 | ₩322,281 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩337,697 | ₩344,684 | ₩336,268 | ₩342,546 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩347,983 | ₩348,678 | ₩342,025 | ₩344,069 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩345,044 | ₩347,476 | ₩343,241 | ₩347,249 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩338,993 | ₩345,993 | ₩338,552 | ₩344,617 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩336,575 | ₩339,674 | ₩335,733 | ₩337,871 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩329,668 | ₩334,064 | ₩328,226 | ₩333,342 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩331,712 | ₩331,899 | ₩326,396 | ₩329,067 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩327,544 | ₩331,592 | ₩326,770 | ₩330,523 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩323,069 | ₩325,407 | ₩322,481 | ₩322,976 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩317,619 | ₩322,201 | ₩317,018 | ₩320,718 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩315,562 | ₩319,716 | ₩314,733 | ₩319,716 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩313,023 | ₩316,630 | ₩309,911 | ₩313,344 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩321,079 | ₩321,212 | ₩312,262 | ₩315,789 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩319,155 | ₩322,976 | ₩316,270 | ₩319,008 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩320,959 | ₩325,541 | ₩320,625 | ₩324,699 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩319,489 | ₩322,909 | ₩315,522 | ₩321,493 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩317,939 | ₩319,021 | ₩310,312 | ₩316,697 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩318,607 | ₩322,027 | ₩318,207 | ₩320,665 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩312,663 | ₩318,848 | ₩312,289 | ₩318,794 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩311,167 | ₩313,718 | ₩308,535 | ₩310,271 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩305,476 | ₩310,298 | ₩304,367 | ₩310,084 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩297,928 | ₩301,214 | ₩297,621 | ₩300,813 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩296,392 | ₩296,712 | ₩292,972 | ₩295,270 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩292,945 | ₩296,004 | ₩292,638 | ₩295,243 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩291,088 | ₩292,010 | ₩285,865 | ₩291,369 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩288,002 | ₩288,964 | ₩286,306 | ₩288,470 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩286,466 | ₩288,670 | ₩285,023 | ₩287,628 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩290,126 | ₩291,850 | ₩288,270 | ₩291,783 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩286,773 | ₩290,367 | ₩285,317 | ₩290,113 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩284,422 | ₩285,718 | ₩279,386 | ₩282,619 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩282,806 | ₩286,065 | ₩281,964 | ₩286,052 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩281,777 | ₩283,434 | ₩279,025 | ₩279,787 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩280,508 | ₩281,363 | ₩278,250 | ₩281,109 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩279,413 | ₩280,895 | ₩278,598 | ₩280,628 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩275,499 | ₩276,861 | ₩272,947 | ₩275,939 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩270,262 | ₩274,416 | ₩270,088 | ₩274,163 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩266,829 | ₩269,661 | ₩266,281 | ₩269,621 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩259,027 | ₩264,598 | ₩258,680 | ₩264,424 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩259,642 | ₩261,191 | ₩258,707 | ₩259,521 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩258,145 | ₩258,907 | ₩255,500 | ₩258,680 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩260,537 | ₩261,405 | ₩256,315 | ₩257,958 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩248,313 | ₩250,317 | ₩244,226 | ₩250,224 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩248,247 | ₩249,943 | ₩247,458 | ₩249,208 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩241,180 | ₩247,792 | ₩239,871 | ₩247,645 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩244,653 | ₩248,220 | ₩244,266 | ₩246,363 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩234,874 | ₩242,796 | ₩234,821 | ₩242,355 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩237,453 | ₩237,947 | ₩230,493 | ₩231,815 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩238,455 | ₩239,109 | ₩234,741 | ₩235,235 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩245,401 | ₩246,056 | ₩240,298 | ₩240,472 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩249,409 | ₩250,665 | ₩247,579 | ₩248,394 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩247,953 | ₩248,995 | ₩245,949 | ₩246,978 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩250,611 | ₩253,336 | ₩248,420 | ₩249,689 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩251,199 | ₩251,199 | ₩244,680 | ₩246,443 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩248,687 | ₩253,243 | ₩247,806 | ₩252,054 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩254,258 | ₩255,514 | ₩251,974 | ₩252,014 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩254,619 | ₩256,289 | ₩253,897 | ₩254,899 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩253,483 | ₩256,021 | ₩253,243 | ₩253,644 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩253,537 | ₩255,474 | ₩249,582 | ₩250,130 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩255,327 | ₩256,021 | ₩252,308 | ₩252,535 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩257,611 | ₩259,481 | ₩255,661 | ₩257,384 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩256,142 | ₩258,773 | ₩254,539 | ₩256,155 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩248,981 | ₩256,850 | ₩248,420 | ₩256,155 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩252,415 | ₩255,647 | ₩250,544 | ₩251,600 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩254,392 | ₩257,852 | ₩252,575 | ₩256,102 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩253,577 | ₩257,144 | ₩252,936 | ₩255,741 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩249,663 | ₩253,617 | ₩247,565 | ₩252,361 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩250,050 | ₩256,262 | ₩249,569 | ₩255,380 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩253,336 | ₩255,527 | ₩252,241 | ₩253,256 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩261,859 | ₩261,913 | ₩255,273 | ₩258,092 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩258,773 | ₩262,247 | ₩258,413 | ₩261,806 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩254,432 | ₩257,638 | ₩253,002 | ₩256,783 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩256,810 | ₩257,357 | ₩252,468 | ₩253,550 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩254,338 | ₩259,321 | ₩253,871 | ₩257,731 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩255,701 | ₩257,077 | ₩254,632 | ₩256,008 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩255,500 | ₩259,014 | ₩254,445 | ₩257,130 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩252,802 | ₩256,128 | ₩250,077 | ₩254,458 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩255,474 | ₩257,010 | ₩252,321 | ₩254,539 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩262,527 | ₩262,634 | ₩254,298 | ₩254,873 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩264,478 | ₩264,718 | ₩258,733 | ₩261,165 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩263,436 | ₩263,556 | ₩260,697 | ₩260,911 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩257,665 | ₩263,502 | ₩256,903 | ₩262,260 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩253,363 | ₩259,241 | ₩252,628 | ₩258,479 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩251,573 | ₩254,111 | ₩248,594 | ₩249,476 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩258,920 | ₩258,987 | ₩250,718 | ₩254,338 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩267,657 | ₩267,710 | ₩257,397 | ₩260,390 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩264,103 | ₩268,285 | ₩264,063 | ₩266,668 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩268,138 | ₩268,926 | ₩263,489 | ₩264,999 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩271,050 | ₩271,371 | ₩262,874 | ₩269,701 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩273,976 | ₩274,777 | ₩272,399 | ₩273,481 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩271,357 | ₩273,081 | ₩270,649 | ₩272,119 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩267,123 | ₩269,861 | ₩266,481 | ₩268,832 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩265,573 | ₩268,178 | ₩264,504 | ₩266,802 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩266,695 | ₩266,695 | ₩264,304 | ₩265,747 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩261,472 | ₩265,693 | ₩260,096 | ₩263,395 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩261,832 | ₩263,916 | ₩259,628 | ₩260,109 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩269,073 | ₩269,327 | ₩266,321 | ₩267,029 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩269,861 | ₩270,743 | ₩266,762 | ₩267,042 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩267,897 | ₩268,378 | ₩263,930 | ₩266,187 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩270,596 | ₩271,411 | ₩268,445 | ₩269,714 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩267,804 | ₩271,437 | ₩267,804 | ₩270,409 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩267,256 | ₩270,235 | ₩266,014 | ₩269,514 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩270,035 | ₩270,035 | ₩265,426 | ₩266,882 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩270,195 | ₩272,399 | ₩269,514 | ₩270,716 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩268,699 | ₩270,476 | ₩267,644 | ₩270,289 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩269,901 | ₩270,502 | ₩266,989 | ₩267,710 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩269,554 | ₩271,478 | ₩265,546 | ₩267,029 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩269,661 | ₩269,714 | ₩266,668 | ₩266,749 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩269,714 | ₩270,636 | ₩269,113 | ₩269,193 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩268,873 | ₩270,529 | ₩268,378 | ₩269,781 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩271,317 | ₩271,972 | ₩270,676 | ₩271,077 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩269,607 | ₩271,023 | ₩269,607 | ₩270,810 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩267,644 | ₩270,182 | ₩267,229 | ₩270,142 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩269,327 | ₩269,340 | ₩267,497 | ₩268,352 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩263,596 | ₩266,909 | ₩263,596 | ₩266,842 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩262,273 | ₩263,569 | ₩260,523 | ₩261,846 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩263,689 | ₩263,689 | ₩257,731 | ₩257,825 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩261,672 | ₩264,103 | ₩261,018 | ₩263,395 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩266,789 | ₩267,082 | ₩262,447 | ₩262,728 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩270,516 | ₩270,916 | ₩264,371 | ₩265,212 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩270,729 | ₩272,239 | ₩267,363 | ₩272,012 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩272,065 | ₩274,229 | ₩270,489 | ₩273,468 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩271,865 | ₩273,268 | ₩271,304 | ₩272,894 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩272,226 | ₩273,588 | ₩271,184 | ₩272,613 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩270,476 | ₩272,373 | ₩269,861 | ₩271,103 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩269,487 | ₩269,915 | ₩267,684 | ₩269,434 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩267,096 | ₩268,993 | ₩266,081 | ₩268,512 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩267,363 | ₩270,062 | ₩266,762 | ₩268,432 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩263,008 | ₩266,441 | ₩262,260 | ₩265,747 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩263,943 | ₩265,520 | ₩263,516 | ₩265,413 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩263,529 | ₩264,598 | ₩261,739 | ₩263,516 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩258,252 | ₩261,726 | ₩254,819 | ₩261,151 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩255,727 | ₩260,951 | ₩255,727 | ₩260,403 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩253,243 | ₩257,144 | ₩248,514 | ₩253,724 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩266,228 | ₩266,869 | ₩251,947 | ₩252,642 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩258,626 | ₩263,222 | ₩257,718 | ₩259,949 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩260,270 | ₩261,338 | ₩255,567 | ₩258,319 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩263,916 | ₩266,829 | ₩260,256 | ₩262,287 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩259,602 | ₩268,271 | ₩258,840 | ₩266,054 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩269,527 | ₩269,754 | ₩263,262 | ₩264,651 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩273,682 | ₩273,682 | ₩269,928 | ₩271,558 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩271,518 | ₩272,533 | ₩269,834 | ₩271,651 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩271,384 | ₩274,189 | ₩270,249 | ₩273,655 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩264,865 | ₩266,561 | ₩260,443 | ₩266,561 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩272,520 | ₩272,520 | ₩266,228 | ₩267,310 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩271,638 | ₩275,165 | ₩271,344 | ₩272,787 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩273,855 | ₩275,672 | ₩271,518 | ₩271,999 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩280,575 | ₩281,083 | ₩277,810 | ₩278,918 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩281,069 | ₩281,069 | ₩276,527 | ₩277,756 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩279,880 | ₩280,842 | ₩277,436 | ₩277,663 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩282,018 | ₩283,180 | ₩279,800 | ₩282,231 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩278,651 | ₩280,749 | ₩277,355 | ₩279,653 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩275,458 | ₩277,088 | ₩275,138 | ₩276,941 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩269,808 | ₩272,319 | ₩269,647 | ₩271,304 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩263,275 | ₩267,577 | ₩263,262 | ₩267,149 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩266,695 | ₩267,403 | ₩260,884 | ₩264,077 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩266,628 | ₩267,323 | ₩265,466 | ₩266,775 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩264,852 | ₩267,710 | ₩264,852 | ₩266,735 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩260,871 | ₩264,010 | ₩259,642 | ₩263,395 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩264,558 | ₩265,560 | ₩260,617 | ₩262,474 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩263,836 | ₩264,598 | ₩259,628 | ₩262,634 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩259,962 | ₩262,781 | ₩257,317 | ₩260,136 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩262,794 | ₩264,197 | ₩261,499 | ₩263,676 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩268,619 | ₩269,180 | ₩257,357 | ₩257,558 | -4.12% | 180만 |
|---|