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 | ₩360,183 | ₩360,183 | ₩357,201 | ₩359,715 | -0.13% | 40.6만 |
| 2026.10.08 | ₩360,918 | ₩363,125 | ₩355,543 | ₩357,803 | -0.86% | 189.1만 |
| 2026.10.07 | ₩362,135 | ₩363,379 | ₩360,544 | ₩363,058 | +0.25% | 52.2만 |
| 2026.10.06 | ₩365,946 | ₩366,976 | ₩364,315 | ₩364,502 | -0.39% | 63.9만 |
| 2026.10.05 | ₩361,573 | ₩364,021 | ₩361,172 | ₩363,218 | +0.45% | 46.1만 |
| 2026.10.02 | ₩362,576 | ₩363,646 | ₩359,969 | ₩360,624 | -0.54% | 49.4만 |
| 2026.10.01 | ₩356,158 | ₩357,923 | ₩353,350 | ₩356,800 | +0.18% | 58.7만 |
| 2026.09.30 | ₩353,724 | ₩357,348 | ₩353,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,219 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩354,687 | ₩354,687 | ₩351,184 | ₩352,133 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩353,738 | ₩354,767 | ₩349,766 | ₩352,441 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩354,433 | ₩356,719 | ₩353,644 | ₩355,850 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩349,967 | ₩354,045 | ₩349,365 | ₩353,430 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩356,225 | ₩356,599 | ₩351,384 | ₩353,711 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩353,818 | ₩356,252 | ₩353,724 | ₩355,676 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩346,771 | ₩354,313 | ₩346,169 | ₩353,631 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩343,735 | ₩343,735 | ₩340,647 | ₩343,481 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩340,165 | ₩342,184 | ₩338,908 | ₩341,543 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩336,114 | ₩338,012 | ₩331,982 | ₩334,496 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩335,498 | ₩336,595 | ₩333,760 | ₩334,402 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩333,118 | ₩337,785 | ₩331,500 | ₩335,766 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩338,293 | ₩340,727 | ₩337,758 | ₩338,641 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩334,121 | ₩336,301 | ₩333,145 | ₩334,710 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩337,919 | ₩339,189 | ₩336,796 | ₩338,146 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩339,804 | ₩340,232 | ₩337,036 | ₩338,414 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩339,256 | ₩340,112 | ₩337,558 | ₩338,721 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩333,372 | ₩338,427 | ₩333,011 | ₩337,691 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩331,059 | ₩332,637 | ₩330,070 | ₩332,129 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩330,912 | ₩333,760 | ₩329,949 | ₩331,540 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩335,485 | ₩336,381 | ₩334,081 | ₩336,007 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩338,668 | ₩340,901 | ₩335,605 | ₩335,900 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩335,271 | ₩339,577 | ₩334,362 | ₩339,390 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩327,689 | ₩330,671 | ₩327,556 | ₩329,842 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩329,227 | ₩330,818 | ₩327,168 | ₩329,000 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩328,398 | ₩328,866 | ₩324,694 | ₩326,419 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩332,182 | ₩332,182 | ₩328,318 | ₩330,618 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩331,113 | ₩332,262 | ₩329,281 | ₩330,016 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩334,415 | ₩335,004 | ₩329,281 | ₩331,353 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩334,857 | ₩336,421 | ₩332,343 | ₩333,733 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩342,719 | ₩343,000 | ₩340,473 | ₩340,700 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩343,735 | ₩344,097 | ₩340,700 | ₩341,649 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩339,951 | ₩344,190 | ₩339,657 | ₩343,107 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩340,473 | ₩340,794 | ₩337,825 | ₩338,414 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩339,309 | ₩339,309 | ₩334,522 | ₩335,659 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩339,336 | ₩340,767 | ₩337,277 | ₩337,477 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩339,029 | ₩340,660 | ₩337,023 | ₩339,711 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩332,289 | ₩337,611 | ₩331,300 | ₩335,084 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩340,299 | ₩341,944 | ₩335,926 | ₩335,993 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩330,685 | ₩340,593 | ₩330,364 | ₩339,042 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩317,995 | ₩327,382 | ₩317,059 | ₩325,844 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩318,971 | ₩321,017 | ₩312,847 | ₩318,302 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩311,723 | ₩317,487 | ₩311,041 | ₩316,858 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩310,172 | ₩313,542 | ₩303,727 | ₩303,994 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩309,878 | ₩312,392 | ₩304,931 | ₩310,493 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩319,586 | ₩319,920 | ₩310,787 | ₩314,304 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩318,182 | ₩320,295 | ₩314,665 | ₩315,681 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩320,388 | ₩322,207 | ₩316,604 | ₩318,971 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩323,878 | ₩327,114 | ₩323,878 | ₩325,309 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩325,750 | ₩327,368 | ₩323,798 | ₩326,874 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩322,514 | ₩325,309 | ₩320,576 | ₩320,883 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩316,724 | ₩323,183 | ₩313,662 | ₩319,907 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩328,746 | ₩329,495 | ₩322,795 | ₩324,534 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩334,001 | ₩334,362 | ₩327,462 | ₩332,222 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩330,190 | ₩332,904 | ₩327,515 | ₩331,875 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩330,618 | ₩331,393 | ₩326,419 | ₩327,302 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩332,249 | ₩334,683 | ₩330,123 | ₩334,402 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩330,551 | ₩333,907 | ₩328,946 | ₩333,332 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩322,595 | ₩328,104 | ₩321,391 | ₩327,743 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩326,031 | ₩327,890 | ₩321,364 | ₩325,309 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩328,545 | ₩332,985 | ₩328,157 | ₩330,805 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩331,888 | ₩335,124 | ₩322,875 | ₩325,577 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩333,840 | ₩335,940 | ₩332,289 | ₩332,624 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩329,668 | ₩338,213 | ₩329,575 | ₩337,277 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩324,814 | ₩329,535 | ₩318,917 | ₩329,227 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩320,870 | ₩324,226 | ₩318,516 | ₩320,469 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩331,447 | ₩331,500 | ₩319,145 | ₩326,259 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩326,125 | ₩328,385 | ₩319,867 | ₩323,852 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩326,232 | ₩330,671 | ₩324,855 | ₩325,429 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩341,061 | ₩342,826 | ₩336,862 | ₩338,681 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩336,929 | ₩340,138 | ₩334,629 | ₩339,069 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩335,271 | ₩336,221 | ₩328,732 | ₩329,468 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩338,627 | ₩340,018 | ₩331,714 | ₩331,714 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩336,434 | ₩340,299 | ₩335,913 | ₩339,604 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩325,710 | ₩329,789 | ₩322,662 | ₩327,382 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩316,805 | ₩325,964 | ₩314,010 | ₩325,403 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩318,556 | ₩324,908 | ₩314,211 | ₩314,772 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩330,751 | ₩332,811 | ₩309,624 | ₩322,367 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩329,454 | ₩331,901 | ₩326,553 | ₩327,783 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩336,114 | ₩336,234 | ₩321,552 | ₩322,595 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩338,026 | ₩345,019 | ₩336,595 | ₩342,880 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩348,322 | ₩349,017 | ₩342,358 | ₩344,404 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩345,380 | ₩347,814 | ₩343,575 | ₩347,587 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩339,323 | ₩346,330 | ₩338,882 | ₩344,952 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩336,902 | ₩340,005 | ₩336,060 | ₩338,200 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩329,989 | ₩334,389 | ₩328,545 | ₩333,667 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩332,035 | ₩332,222 | ₩326,713 | ₩329,388 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩327,863 | ₩331,915 | ₩327,088 | ₩330,845 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩323,384 | ₩325,724 | ₩322,795 | ₩323,290 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩317,928 | ₩322,514 | ₩317,326 | ₩321,030 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩315,869 | ₩320,027 | ₩315,040 | ₩320,027 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩313,328 | ₩316,938 | ₩310,212 | ₩313,649 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩321,391 | ₩321,525 | ₩312,566 | ₩316,096 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩319,466 | ₩323,290 | ₩316,577 | ₩319,319 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩321,271 | ₩325,857 | ₩320,937 | ₩325,015 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩319,800 | ₩323,223 | ₩315,829 | ₩321,806 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩318,249 | ₩319,332 | ₩310,614 | ₩317,005 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩318,917 | ₩322,341 | ₩318,516 | ₩320,977 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩312,967 | ₩319,158 | ₩312,593 | ₩319,105 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩311,469 | ₩314,023 | ₩308,835 | ₩310,573 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩305,773 | ₩310,600 | ₩304,663 | ₩310,386 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩298,218 | ₩301,507 | ₩297,910 | ₩301,106 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩296,680 | ₩297,001 | ₩293,257 | ₩295,557 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩293,230 | ₩296,292 | ₩292,923 | ₩295,530 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩291,372 | ₩292,294 | ₩286,143 | ₩291,652 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩288,283 | ₩289,245 | ₩286,584 | ₩288,751 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩286,745 | ₩288,951 | ₩285,301 | ₩287,908 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩290,409 | ₩292,134 | ₩288,550 | ₩292,067 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩287,052 | ₩290,649 | ₩285,595 | ₩290,395 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩284,699 | ₩285,996 | ₩279,658 | ₩282,894 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩283,081 | ₩286,344 | ₩282,239 | ₩286,330 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩282,051 | ₩283,709 | ₩279,297 | ₩280,059 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩280,781 | ₩281,637 | ₩278,521 | ₩281,383 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩279,685 | ₩281,169 | ₩278,869 | ₩280,901 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩275,767 | ₩277,131 | ₩273,213 | ₩276,208 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩270,525 | ₩274,684 | ₩270,351 | ₩274,429 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩267,088 | ₩269,923 | ₩266,540 | ₩269,883 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩259,279 | ₩264,855 | ₩258,932 | ₩264,681 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩259,894 | ₩261,445 | ₩258,958 | ₩259,774 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩258,397 | ₩259,159 | ₩255,749 | ₩258,932 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩260,790 | ₩261,659 | ₩256,565 | ₩258,209 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩248,555 | ₩250,561 | ₩244,463 | ₩250,467 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩248,488 | ₩250,186 | ₩247,699 | ₩249,451 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩241,414 | ₩248,034 | ₩240,104 | ₩247,886 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩244,891 | ₩248,461 | ₩244,503 | ₩246,603 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩235,103 | ₩243,032 | ₩235,049 | ₩242,591 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩237,684 | ₩238,178 | ₩230,717 | ₩232,041 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩238,687 | ₩239,342 | ₩234,969 | ₩235,464 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩245,640 | ₩246,295 | ₩240,532 | ₩240,706 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩249,652 | ₩250,908 | ₩247,820 | ₩248,635 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩248,194 | ₩249,237 | ₩246,188 | ₩247,218 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩250,855 | ₩253,583 | ₩248,662 | ₩249,932 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩251,443 | ₩251,443 | ₩244,918 | ₩246,683 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩248,929 | ₩253,489 | ₩248,047 | ₩252,299 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩254,505 | ₩255,762 | ₩252,219 | ₩252,259 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩254,867 | ₩256,538 | ₩254,144 | ₩255,147 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩253,730 | ₩256,271 | ₩253,489 | ₩253,890 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩253,783 | ₩255,722 | ₩249,825 | ₩250,374 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩255,575 | ₩256,271 | ₩252,553 | ₩252,780 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩257,862 | ₩259,734 | ₩255,910 | ₩257,634 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩256,391 | ₩259,025 | ₩254,786 | ₩256,404 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩249,224 | ₩257,100 | ₩248,662 | ₩256,404 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩252,660 | ₩255,896 | ₩250,788 | ₩251,844 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩254,639 | ₩258,102 | ₩252,821 | ₩256,351 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩253,824 | ₩257,394 | ₩253,182 | ₩255,990 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩249,906 | ₩253,864 | ₩247,806 | ₩252,607 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩250,293 | ₩256,511 | ₩249,812 | ₩255,629 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩253,583 | ₩255,776 | ₩252,486 | ₩253,503 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩262,114 | ₩262,168 | ₩255,522 | ₩258,343 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩259,025 | ₩262,502 | ₩258,664 | ₩262,061 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩254,679 | ₩257,889 | ₩253,249 | ₩257,033 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩257,059 | ₩257,608 | ₩252,714 | ₩253,797 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩254,586 | ₩259,573 | ₩254,118 | ₩257,982 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩255,950 | ₩257,327 | ₩254,880 | ₩256,257 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩255,749 | ₩259,266 | ₩254,693 | ₩257,380 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩253,048 | ₩256,378 | ₩250,320 | ₩254,706 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩255,722 | ₩257,260 | ₩252,567 | ₩254,786 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩262,783 | ₩262,890 | ₩254,546 | ₩255,121 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩264,735 | ₩264,976 | ₩258,985 | ₩261,419 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩263,692 | ₩263,812 | ₩260,951 | ₩261,165 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩257,915 | ₩263,759 | ₩257,153 | ₩262,515 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩253,610 | ₩259,493 | ₩252,874 | ₩258,731 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩251,818 | ₩254,358 | ₩248,836 | ₩249,718 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩259,172 | ₩259,239 | ₩250,962 | ₩254,586 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩267,917 | ₩267,971 | ₩257,648 | ₩260,643 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩264,360 | ₩268,546 | ₩264,320 | ₩266,928 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩268,399 | ₩269,188 | ₩263,745 | ₩265,256 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩271,314 | ₩271,635 | ₩263,130 | ₩269,963 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩274,242 | ₩275,045 | ₩272,664 | ₩273,747 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩271,621 | ₩273,346 | ₩270,913 | ₩272,384 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩267,383 | ₩270,124 | ₩266,741 | ₩269,094 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩265,831 | ₩268,439 | ₩264,762 | ₩267,062 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩266,955 | ₩266,955 | ₩264,561 | ₩266,005 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩261,726 | ₩265,952 | ₩260,349 | ₩263,652 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩262,087 | ₩264,173 | ₩259,881 | ₩260,362 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩269,335 | ₩269,589 | ₩266,580 | ₩267,289 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩270,124 | ₩271,006 | ₩267,021 | ₩267,302 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩268,158 | ₩268,639 | ₩264,187 | ₩266,446 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩270,859 | ₩271,675 | ₩268,706 | ₩269,977 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩268,064 | ₩271,702 | ₩268,064 | ₩270,672 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩267,516 | ₩270,498 | ₩266,273 | ₩269,776 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩270,298 | ₩270,298 | ₩265,684 | ₩267,142 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩270,458 | ₩272,664 | ₩269,776 | ₩270,980 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩268,960 | ₩270,739 | ₩267,904 | ₩270,552 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩270,164 | ₩270,766 | ₩267,249 | ₩267,971 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩269,816 | ₩271,742 | ₩265,805 | ₩267,289 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩269,923 | ₩269,977 | ₩266,928 | ₩267,008 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩269,977 | ₩270,899 | ₩269,375 | ₩269,455 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩269,134 | ₩270,792 | ₩268,639 | ₩270,043 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩271,581 | ₩272,236 | ₩270,939 | ₩271,341 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩269,870 | ₩271,287 | ₩269,870 | ₩271,073 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩267,904 | ₩270,445 | ₩267,489 | ₩270,405 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩269,589 | ₩269,602 | ₩267,757 | ₩268,613 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩263,852 | ₩267,169 | ₩263,852 | ₩267,102 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩262,529 | ₩263,826 | ₩260,777 | ₩262,101 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩263,946 | ₩263,946 | ₩257,982 | ₩258,076 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩261,927 | ₩264,360 | ₩261,272 | ₩263,652 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩267,048 | ₩267,342 | ₩262,702 | ₩262,983 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩270,779 | ₩271,180 | ₩264,628 | ₩265,470 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩270,993 | ₩272,504 | ₩267,623 | ₩272,277 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩272,330 | ₩274,496 | ₩270,752 | ₩273,734 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩272,129 | ₩273,534 | ₩271,568 | ₩273,159 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩272,491 | ₩273,854 | ₩271,448 | ₩272,878 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩270,739 | ₩272,638 | ₩270,124 | ₩271,367 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩269,749 | ₩270,177 | ₩267,944 | ₩269,696 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩267,356 | ₩269,255 | ₩266,340 | ₩268,773 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩267,623 | ₩270,324 | ₩267,021 | ₩268,693 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩263,264 | ₩266,701 | ₩262,515 | ₩266,005 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩264,200 | ₩265,778 | ₩263,772 | ₩265,671 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩263,786 | ₩264,855 | ₩261,994 | ₩263,772 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩258,504 | ₩261,980 | ₩255,067 | ₩261,405 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩255,976 | ₩261,205 | ₩255,976 | ₩260,656 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩253,489 | ₩257,394 | ₩248,756 | ₩253,971 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩266,487 | ₩267,128 | ₩252,192 | ₩252,887 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩258,878 | ₩263,478 | ₩257,969 | ₩260,202 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩260,523 | ₩261,593 | ₩255,816 | ₩258,570 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩264,173 | ₩267,088 | ₩260,509 | ₩262,542 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩259,854 | ₩268,532 | ₩259,092 | ₩266,313 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩269,789 | ₩270,017 | ₩263,518 | ₩264,909 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩273,948 | ₩273,948 | ₩270,191 | ₩271,822 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩271,782 | ₩272,798 | ₩270,097 | ₩271,916 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩271,648 | ₩274,456 | ₩270,512 | ₩273,921 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩265,123 | ₩266,821 | ₩260,697 | ₩266,821 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩272,785 | ₩272,785 | ₩266,487 | ₩267,570 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩271,902 | ₩275,432 | ₩271,608 | ₩273,052 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩274,122 | ₩275,940 | ₩271,782 | ₩272,263 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩280,848 | ₩281,356 | ₩278,080 | ₩279,190 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩281,343 | ₩281,343 | ₩276,796 | ₩278,026 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩280,153 | ₩281,115 | ₩277,706 | ₩277,933 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩282,292 | ₩283,455 | ₩280,072 | ₩282,506 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩278,922 | ₩281,022 | ₩277,625 | ₩279,925 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩275,727 | ₩277,358 | ₩275,406 | ₩277,211 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩270,070 | ₩272,584 | ₩269,910 | ₩271,568 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩263,531 | ₩267,837 | ₩263,518 | ₩267,409 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩266,955 | ₩267,663 | ₩261,138 | ₩264,334 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩266,888 | ₩267,583 | ₩265,724 | ₩267,035 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩265,109 | ₩267,971 | ₩265,109 | ₩266,995 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩261,125 | ₩264,267 | ₩259,894 | ₩263,652 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩264,815 | ₩265,818 | ₩260,870 | ₩262,729 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩264,093 | ₩264,855 | ₩259,881 | ₩262,890 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩260,215 | ₩263,037 | ₩257,568 | ₩260,389 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩263,050 | ₩264,454 | ₩261,753 | ₩263,933 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩268,880 | ₩269,442 | ₩257,608 | ₩257,808 | -4.12% | 180만 |
|---|