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 | ₩359,534 | ₩359,534 | ₩356,557 | ₩359,066 | -0.13% | 40.6만 |
| 2026.10.08 | ₩360,268 | ₩362,470 | ₩354,902 | ₩357,158 | -0.86% | 189.1만 |
| 2026.10.07 | ₩361,482 | ₩362,724 | ₩359,894 | ₩362,403 | +0.25% | 52.2만 |
| 2026.10.06 | ₩365,287 | ₩366,314 | ₩363,658 | ₩363,845 | -0.39% | 63.9만 |
| 2026.10.05 | ₩360,922 | ₩363,364 | ₩360,521 | ₩362,564 | +0.45% | 46.1만 |
| 2026.10.02 | ₩361,923 | ₩362,991 | ₩359,320 | ₩359,974 | -0.54% | 49.4만 |
| 2026.10.01 | ₩355,516 | ₩357,278 | ₩352,713 | ₩356,157 | +0.18% | 58.7만 |
| 2026.09.30 | ₩353,087 | ₩356,704 | ₩353,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,581 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩354,048 | ₩354,048 | ₩350,551 | ₩351,498 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩353,100 | ₩354,128 | ₩349,136 | ₩351,805 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩353,794 | ₩356,077 | ₩353,007 | ₩355,209 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩349,336 | ₩353,407 | ₩348,735 | ₩352,793 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩355,583 | ₩355,956 | ₩350,751 | ₩353,073 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩353,180 | ₩355,609 | ₩353,087 | ₩355,035 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩346,146 | ₩353,674 | ₩345,545 | ₩352,993 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩343,116 | ₩343,116 | ₩340,033 | ₩342,862 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩339,552 | ₩341,568 | ₩338,297 | ₩340,927 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩335,508 | ₩337,403 | ₩331,383 | ₩333,893 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩334,894 | ₩335,988 | ₩333,159 | ₩333,799 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩332,518 | ₩337,176 | ₩330,903 | ₩335,161 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩337,683 | ₩340,113 | ₩337,150 | ₩338,031 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩333,519 | ₩335,695 | ₩332,545 | ₩334,106 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩337,310 | ₩338,578 | ₩336,189 | ₩337,537 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩339,192 | ₩339,619 | ₩336,429 | ₩337,804 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩338,645 | ₩339,499 | ₩336,949 | ₩338,111 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩332,772 | ₩337,817 | ₩332,411 | ₩337,083 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩330,462 | ₩332,037 | ₩329,475 | ₩331,530 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩330,316 | ₩333,159 | ₩329,354 | ₩330,943 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩334,880 | ₩335,775 | ₩333,479 | ₩335,401 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩338,057 | ₩340,286 | ₩335,001 | ₩335,294 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩334,667 | ₩338,965 | ₩333,759 | ₩338,778 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩327,099 | ₩330,075 | ₩326,965 | ₩329,248 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩328,634 | ₩330,222 | ₩326,578 | ₩328,407 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩327,806 | ₩328,273 | ₩324,109 | ₩325,831 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩331,584 | ₩331,584 | ₩327,726 | ₩330,022 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩330,516 | ₩331,664 | ₩328,687 | ₩329,421 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩333,813 | ₩334,400 | ₩328,687 | ₩330,756 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩334,253 | ₩335,815 | ₩331,744 | ₩333,132 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩342,102 | ₩342,382 | ₩339,859 | ₩340,086 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩343,116 | ₩343,476 | ₩340,086 | ₩341,034 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩339,339 | ₩343,570 | ₩339,045 | ₩342,489 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩339,859 | ₩340,179 | ₩337,216 | ₩337,804 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩338,698 | ₩338,698 | ₩333,919 | ₩335,054 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩338,725 | ₩340,153 | ₩336,669 | ₩336,869 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩338,418 | ₩340,046 | ₩336,415 | ₩339,098 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩331,690 | ₩337,003 | ₩330,703 | ₩334,480 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩339,686 | ₩341,327 | ₩335,321 | ₩335,388 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩330,089 | ₩339,979 | ₩329,768 | ₩338,431 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩317,422 | ₩326,792 | ₩316,487 | ₩325,257 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩318,396 | ₩320,438 | ₩312,283 | ₩317,729 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩311,162 | ₩316,914 | ₩310,481 | ₩316,287 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩309,613 | ₩312,977 | ₩303,180 | ₩303,447 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩309,320 | ₩311,829 | ₩304,381 | ₩309,934 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩319,010 | ₩319,344 | ₩310,227 | ₩313,738 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩317,609 | ₩319,717 | ₩314,098 | ₩315,113 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩319,811 | ₩321,626 | ₩316,033 | ₩318,396 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩323,295 | ₩326,525 | ₩323,295 | ₩324,723 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩325,163 | ₩326,778 | ₩323,215 | ₩326,285 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩321,933 | ₩324,723 | ₩319,998 | ₩320,305 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩316,154 | ₩322,601 | ₩313,097 | ₩319,330 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩328,153 | ₩328,901 | ₩322,213 | ₩323,949 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩333,399 | ₩333,759 | ₩326,872 | ₩331,624 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩329,595 | ₩332,304 | ₩326,925 | ₩331,277 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩330,022 | ₩330,796 | ₩325,831 | ₩326,712 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩331,650 | ₩334,080 | ₩329,528 | ₩333,799 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩329,955 | ₩333,305 | ₩328,353 | ₩332,731 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩322,013 | ₩327,513 | ₩320,812 | ₩327,152 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩325,444 | ₩327,299 | ₩320,785 | ₩324,723 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩327,953 | ₩332,384 | ₩327,566 | ₩330,209 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩331,290 | ₩334,520 | ₩322,294 | ₩324,990 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩333,239 | ₩335,334 | ₩331,690 | ₩332,024 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩329,074 | ₩337,603 | ₩328,981 | ₩336,669 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩324,229 | ₩328,941 | ₩318,343 | ₩328,634 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩320,291 | ₩323,642 | ₩317,942 | ₩319,891 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩330,849 | ₩330,903 | ₩318,570 | ₩325,671 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩325,537 | ₩327,793 | ₩319,290 | ₩323,268 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩325,644 | ₩330,075 | ₩324,269 | ₩324,843 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩340,446 | ₩342,208 | ₩336,255 | ₩338,071 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩336,322 | ₩339,525 | ₩334,026 | ₩338,458 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩334,667 | ₩335,615 | ₩328,140 | ₩328,874 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩338,017 | ₩339,405 | ₩331,116 | ₩331,116 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩335,828 | ₩339,686 | ₩335,308 | ₩338,992 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩325,123 | ₩329,194 | ₩322,080 | ₩326,792 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩316,234 | ₩325,377 | ₩313,444 | ₩324,816 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩317,982 | ₩324,322 | ₩313,644 | ₩314,205 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩330,155 | ₩332,211 | ₩309,066 | ₩321,786 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩328,861 | ₩331,303 | ₩325,964 | ₩327,192 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩335,508 | ₩335,628 | ₩320,972 | ₩322,013 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩337,416 | ₩344,397 | ₩335,988 | ₩342,262 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩347,694 | ₩348,388 | ₩341,741 | ₩343,783 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩344,758 | ₩347,187 | ₩342,956 | ₩346,960 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩338,711 | ₩345,705 | ₩338,271 | ₩344,331 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩336,295 | ₩339,392 | ₩335,454 | ₩337,590 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩329,395 | ₩333,786 | ₩327,953 | ₩333,065 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩331,437 | ₩331,624 | ₩326,124 | ₩328,794 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩327,272 | ₩331,317 | ₩326,498 | ₩330,249 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩322,801 | ₩325,137 | ₩322,213 | ₩322,707 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩317,355 | ₩321,933 | ₩316,754 | ₩320,452 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩315,299 | ₩319,451 | ₩314,472 | ₩319,451 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩312,763 | ₩316,367 | ₩309,653 | ₩313,084 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩320,812 | ₩320,945 | ₩312,002 | ₩315,526 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩318,890 | ₩322,707 | ₩316,007 | ₩318,743 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩320,692 | ₩325,270 | ₩320,358 | ₩324,429 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩319,224 | ₩322,641 | ₩315,259 | ₩321,226 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩317,675 | ₩318,756 | ₩310,054 | ₩316,434 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩318,343 | ₩321,760 | ₩317,942 | ₩320,398 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩312,403 | ₩318,583 | ₩312,029 | ₩318,530 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩310,908 | ₩313,457 | ₩308,278 | ₩310,014 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩305,222 | ₩310,040 | ₩304,114 | ₩309,827 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩297,680 | ₩300,964 | ₩297,373 | ₩300,563 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩296,145 | ₩296,466 | ₩292,728 | ₩295,024 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩292,702 | ₩295,758 | ₩292,395 | ₩294,998 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩290,846 | ₩291,767 | ₩285,627 | ₩291,127 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩287,763 | ₩288,724 | ₩286,068 | ₩288,230 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩286,228 | ₩288,430 | ₩284,787 | ₩287,389 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩289,885 | ₩291,607 | ₩288,030 | ₩291,540 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩286,535 | ₩290,126 | ₩285,080 | ₩289,872 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩284,186 | ₩285,481 | ₩279,154 | ₩282,384 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩282,571 | ₩285,828 | ₩281,730 | ₩285,814 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩281,543 | ₩283,198 | ₩278,793 | ₩279,554 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩280,275 | ₩281,129 | ₩278,019 | ₩280,876 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩279,180 | ₩280,662 | ₩278,366 | ₩280,395 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩275,270 | ₩276,631 | ₩272,720 | ₩275,710 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩270,037 | ₩274,188 | ₩269,864 | ₩273,935 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩266,607 | ₩269,437 | ₩266,060 | ₩269,397 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩258,812 | ₩264,378 | ₩258,465 | ₩264,204 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩259,426 | ₩260,974 | ₩258,492 | ₩259,306 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩257,931 | ₩258,692 | ₩255,288 | ₩258,465 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩260,320 | ₩261,188 | ₩256,102 | ₩257,744 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩248,107 | ₩250,109 | ₩244,023 | ₩250,016 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩248,040 | ₩249,735 | ₩247,253 | ₩249,001 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩240,979 | ₩247,586 | ₩239,671 | ₩247,440 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩244,450 | ₩248,014 | ₩244,063 | ₩246,158 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩234,679 | ₩242,594 | ₩234,626 | ₩242,154 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩237,255 | ₩237,749 | ₩230,301 | ₩231,623 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩238,256 | ₩238,910 | ₩234,546 | ₩235,040 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩245,197 | ₩245,851 | ₩240,098 | ₩240,272 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩249,202 | ₩250,456 | ₩247,373 | ₩248,187 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩247,747 | ₩248,788 | ₩245,745 | ₩246,772 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩250,403 | ₩253,126 | ₩248,214 | ₩249,482 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩250,990 | ₩250,990 | ₩244,476 | ₩246,238 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩248,481 | ₩253,032 | ₩247,600 | ₩251,844 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩254,047 | ₩255,301 | ₩251,764 | ₩251,804 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩254,407 | ₩256,076 | ₩253,686 | ₩254,687 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩253,273 | ₩255,809 | ₩253,032 | ₩253,433 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩253,326 | ₩255,261 | ₩249,375 | ₩249,922 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩255,115 | ₩255,809 | ₩252,098 | ₩252,325 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩257,397 | ₩259,266 | ₩255,448 | ₩257,170 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩255,929 | ₩258,558 | ₩254,327 | ₩255,942 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩248,774 | ₩256,636 | ₩248,214 | ₩255,942 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩252,205 | ₩255,435 | ₩250,336 | ₩251,391 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩254,180 | ₩257,637 | ₩252,365 | ₩255,889 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩253,366 | ₩256,930 | ₩252,725 | ₩255,528 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩249,455 | ₩253,406 | ₩247,360 | ₩252,151 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩249,842 | ₩256,049 | ₩249,362 | ₩255,168 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩253,126 | ₩255,315 | ₩252,031 | ₩253,046 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩261,642 | ₩261,695 | ₩255,061 | ₩257,878 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩258,558 | ₩262,029 | ₩258,198 | ₩261,588 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩254,220 | ₩257,424 | ₩252,792 | ₩256,569 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩256,596 | ₩257,143 | ₩252,258 | ₩253,339 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩254,127 | ₩259,106 | ₩253,660 | ₩257,517 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩255,488 | ₩256,863 | ₩254,421 | ₩255,795 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩255,288 | ₩258,799 | ₩254,234 | ₩256,917 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩252,592 | ₩255,915 | ₩249,869 | ₩254,247 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩255,261 | ₩256,796 | ₩252,111 | ₩254,327 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩262,309 | ₩262,416 | ₩254,087 | ₩254,661 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩264,258 | ₩264,498 | ₩258,518 | ₩260,948 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩263,217 | ₩263,337 | ₩260,480 | ₩260,694 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩257,450 | ₩263,283 | ₩256,690 | ₩262,042 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩253,152 | ₩259,025 | ₩252,418 | ₩258,265 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩251,364 | ₩253,900 | ₩248,387 | ₩249,268 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩258,705 | ₩258,772 | ₩250,510 | ₩254,127 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩267,435 | ₩267,488 | ₩257,183 | ₩260,173 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩263,884 | ₩268,062 | ₩263,844 | ₩266,447 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩267,915 | ₩268,703 | ₩263,270 | ₩264,778 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩270,825 | ₩271,145 | ₩262,656 | ₩269,477 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩273,748 | ₩274,549 | ₩272,173 | ₩273,254 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩271,132 | ₩272,854 | ₩270,424 | ₩271,893 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩266,901 | ₩269,637 | ₩266,260 | ₩268,609 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩265,352 | ₩267,955 | ₩264,284 | ₩266,580 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩266,473 | ₩266,473 | ₩264,084 | ₩265,526 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩261,255 | ₩265,472 | ₩259,880 | ₩263,177 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩261,615 | ₩263,697 | ₩259,413 | ₩259,893 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩268,849 | ₩269,103 | ₩266,100 | ₩266,807 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩269,637 | ₩270,518 | ₩266,540 | ₩266,821 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩267,675 | ₩268,155 | ₩263,711 | ₩265,966 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩270,371 | ₩271,185 | ₩268,222 | ₩269,490 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩267,581 | ₩271,212 | ₩267,581 | ₩270,184 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩267,034 | ₩270,011 | ₩265,793 | ₩269,290 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩269,810 | ₩269,810 | ₩265,205 | ₩266,660 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩269,971 | ₩272,173 | ₩269,290 | ₩270,491 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩268,476 | ₩270,251 | ₩267,421 | ₩270,064 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩269,677 | ₩270,278 | ₩266,767 | ₩267,488 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩269,330 | ₩271,252 | ₩265,326 | ₩266,807 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩269,437 | ₩269,490 | ₩266,447 | ₩266,527 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩269,490 | ₩270,411 | ₩268,889 | ₩268,969 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩268,649 | ₩270,304 | ₩268,155 | ₩269,557 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩271,092 | ₩271,746 | ₩270,451 | ₩270,852 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩269,383 | ₩270,798 | ₩269,383 | ₩270,585 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩267,421 | ₩269,957 | ₩267,007 | ₩269,917 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩269,103 | ₩269,116 | ₩267,274 | ₩268,129 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩263,377 | ₩266,687 | ₩263,377 | ₩266,620 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩262,055 | ₩263,350 | ₩260,307 | ₩261,628 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩263,470 | ₩263,470 | ₩257,517 | ₩257,611 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩261,455 | ₩263,884 | ₩260,801 | ₩263,177 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩266,567 | ₩266,861 | ₩262,229 | ₩262,509 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩270,291 | ₩270,691 | ₩264,151 | ₩264,992 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩270,504 | ₩272,013 | ₩267,141 | ₩271,786 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩271,839 | ₩274,002 | ₩270,264 | ₩273,241 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩271,639 | ₩273,041 | ₩271,078 | ₩272,667 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩271,999 | ₩273,361 | ₩270,958 | ₩272,387 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩270,251 | ₩272,146 | ₩269,637 | ₩270,878 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩269,263 | ₩269,690 | ₩267,461 | ₩269,210 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩266,874 | ₩268,769 | ₩265,859 | ₩268,289 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩267,141 | ₩269,837 | ₩266,540 | ₩268,209 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩262,790 | ₩266,220 | ₩262,042 | ₩265,526 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩263,724 | ₩265,299 | ₩263,297 | ₩265,192 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩263,310 | ₩264,378 | ₩261,521 | ₩263,297 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩258,038 | ₩261,508 | ₩254,607 | ₩260,934 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩255,515 | ₩260,734 | ₩255,515 | ₩260,187 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩253,032 | ₩256,930 | ₩248,307 | ₩253,513 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩266,006 | ₩266,647 | ₩251,738 | ₩252,432 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩258,411 | ₩263,003 | ₩257,504 | ₩259,733 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩260,053 | ₩261,121 | ₩255,355 | ₩258,104 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩263,697 | ₩266,607 | ₩260,040 | ₩262,069 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩259,386 | ₩268,049 | ₩258,625 | ₩265,833 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩269,303 | ₩269,530 | ₩263,043 | ₩264,431 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩273,454 | ₩273,454 | ₩269,704 | ₩271,332 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩271,292 | ₩272,306 | ₩269,610 | ₩271,425 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩271,159 | ₩273,962 | ₩270,024 | ₩273,428 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩264,645 | ₩266,340 | ₩260,227 | ₩266,340 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩272,293 | ₩272,293 | ₩266,006 | ₩267,087 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩271,412 | ₩274,936 | ₩271,118 | ₩272,560 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩273,628 | ₩275,443 | ₩271,292 | ₩271,773 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩280,342 | ₩280,849 | ₩277,579 | ₩278,687 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩280,836 | ₩280,836 | ₩276,297 | ₩277,525 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩279,648 | ₩280,609 | ₩277,205 | ₩277,432 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩281,783 | ₩282,945 | ₩279,568 | ₩281,997 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩278,420 | ₩280,515 | ₩277,125 | ₩279,421 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩275,230 | ₩276,858 | ₩274,909 | ₩276,711 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩269,583 | ₩272,093 | ₩269,423 | ₩271,078 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩263,056 | ₩267,354 | ₩263,043 | ₩266,927 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩266,473 | ₩267,181 | ₩260,667 | ₩263,857 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩266,407 | ₩267,101 | ₩265,245 | ₩266,554 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩264,631 | ₩267,488 | ₩264,631 | ₩266,514 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩260,654 | ₩263,791 | ₩259,426 | ₩263,177 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩264,338 | ₩265,339 | ₩260,400 | ₩262,256 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩263,617 | ₩264,378 | ₩259,413 | ₩262,416 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩259,746 | ₩262,563 | ₩257,103 | ₩259,920 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩262,576 | ₩263,977 | ₩261,281 | ₩263,457 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩268,396 | ₩268,956 | ₩257,143 | ₩257,344 | -4.12% | 180만 |
|---|