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 | ₩359,375 | ₩359,375 | ₩356,400 | ₩358,908 | -0.13% | 40.6만 |
| 2026.10.08 | ₩360,109 | ₩362,310 | ₩354,745 | ₩357,000 | -0.86% | 189.1만 |
| 2026.10.07 | ₩361,323 | ₩362,563 | ₩359,735 | ₩362,243 | +0.25% | 52.2만 |
| 2026.10.06 | ₩365,125 | ₩366,152 | ₩363,497 | ₩363,684 | -0.39% | 63.9만 |
| 2026.10.05 | ₩360,762 | ₩363,204 | ₩360,362 | ₩362,403 | +0.45% | 46.1만 |
| 2026.10.02 | ₩361,763 | ₩362,830 | ₩359,161 | ₩359,815 | -0.54% | 49.4만 |
| 2026.10.01 | ₩355,359 | ₩357,120 | ₩352,557 | ₩355,999 | +0.18% | 58.7만 |
| 2026.09.30 | ₩352,931 | ₩356,546 | ₩352,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,424 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩353,891 | ₩353,891 | ₩350,396 | ₩351,343 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩352,944 | ₩353,971 | ₩348,981 | ₩351,650 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩353,638 | ₩355,919 | ₩352,851 | ₩355,052 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩349,182 | ₩353,251 | ₩348,581 | ₩352,637 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩355,426 | ₩355,799 | ₩350,596 | ₩352,917 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩353,024 | ₩355,452 | ₩352,931 | ₩354,879 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩345,993 | ₩353,518 | ₩345,393 | ₩352,837 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩342,964 | ₩342,964 | ₩339,882 | ₩342,711 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩339,402 | ₩341,417 | ₩338,148 | ₩340,776 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩335,359 | ₩337,254 | ₩331,237 | ₩333,745 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩334,746 | ₩335,840 | ₩333,011 | ₩333,652 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩332,371 | ₩337,027 | ₩330,757 | ₩335,013 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩337,534 | ₩339,962 | ₩337,001 | ₩337,881 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩333,372 | ₩335,546 | ₩332,398 | ₩333,959 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩337,161 | ₩338,428 | ₩336,040 | ₩337,387 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩339,042 | ₩339,469 | ₩336,280 | ₩337,654 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩338,495 | ₩339,349 | ₩336,800 | ₩337,961 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩332,624 | ₩337,668 | ₩332,264 | ₩336,934 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩330,316 | ₩331,891 | ₩329,329 | ₩331,384 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩330,170 | ₩333,011 | ₩329,209 | ₩330,797 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩334,732 | ₩335,626 | ₩333,332 | ₩335,253 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩337,908 | ₩340,136 | ₩334,852 | ₩335,146 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩334,519 | ₩338,815 | ₩333,612 | ₩338,628 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩326,954 | ₩329,929 | ₩326,821 | ₩329,102 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩328,488 | ₩330,076 | ₩326,434 | ₩328,262 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩327,661 | ₩328,128 | ₩323,966 | ₩325,687 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩331,437 | ₩331,437 | ₩327,581 | ₩329,876 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩330,370 | ₩331,517 | ₩328,542 | ₩329,276 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩333,665 | ₩334,252 | ₩328,542 | ₩330,610 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩334,105 | ₩335,666 | ₩331,597 | ₩332,985 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩341,950 | ₩342,231 | ₩339,709 | ₩339,936 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩342,964 | ₩343,325 | ₩339,936 | ₩340,883 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩339,189 | ₩343,418 | ₩338,895 | ₩342,337 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩339,709 | ₩340,029 | ₩337,067 | ₩337,654 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩338,548 | ₩338,548 | ₩333,772 | ₩334,906 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩338,575 | ₩340,002 | ₩336,520 | ₩336,720 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩338,268 | ₩339,896 | ₩336,267 | ₩338,948 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩331,544 | ₩336,854 | ₩330,556 | ₩334,332 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩339,535 | ₩341,177 | ₩335,173 | ₩335,239 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩329,943 | ₩339,829 | ₩329,623 | ₩338,281 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩317,281 | ₩326,647 | ₩316,347 | ₩325,113 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩318,255 | ₩320,297 | ₩312,145 | ₩317,588 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩311,024 | ₩316,774 | ₩310,344 | ₩316,147 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩309,476 | ₩312,839 | ₩303,046 | ₩303,312 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩309,183 | ₩311,691 | ₩304,246 | ₩309,797 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩318,869 | ₩319,203 | ₩310,090 | ₩313,599 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩317,468 | ₩319,576 | ₩313,959 | ₩314,973 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩319,670 | ₩321,484 | ₩315,894 | ₩318,255 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩323,152 | ₩326,380 | ₩323,152 | ₩324,579 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩325,020 | ₩326,634 | ₩323,072 | ₩326,140 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩321,791 | ₩324,579 | ₩319,856 | ₩320,163 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩316,014 | ₩322,458 | ₩312,959 | ₩319,189 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩328,008 | ₩328,755 | ₩322,071 | ₩323,805 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩333,251 | ₩333,612 | ₩326,727 | ₩331,477 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩329,449 | ₩332,157 | ₩326,781 | ₩331,130 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩329,876 | ₩330,650 | ₩325,687 | ₩326,567 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩331,504 | ₩333,932 | ₩329,382 | ₩333,652 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩329,809 | ₩333,158 | ₩328,208 | ₩332,584 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩321,871 | ₩327,368 | ₩320,670 | ₩327,008 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩325,300 | ₩327,154 | ₩320,643 | ₩324,579 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩327,808 | ₩332,238 | ₩327,421 | ₩330,063 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩331,143 | ₩334,372 | ₩322,151 | ₩324,846 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩333,091 | ₩335,186 | ₩331,544 | ₩331,877 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩328,929 | ₩337,454 | ₩328,835 | ₩336,520 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩324,086 | ₩328,795 | ₩318,202 | ₩328,488 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩320,150 | ₩323,499 | ₩317,802 | ₩319,750 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩330,703 | ₩330,757 | ₩318,429 | ₩325,527 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩325,393 | ₩327,648 | ₩319,149 | ₩323,125 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩325,500 | ₩329,929 | ₩324,126 | ₩324,699 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩340,296 | ₩342,057 | ₩336,107 | ₩337,921 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩336,173 | ₩339,375 | ₩333,879 | ₩338,308 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩334,519 | ₩335,466 | ₩327,995 | ₩328,729 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩337,868 | ₩339,255 | ₩330,970 | ₩330,970 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩335,680 | ₩339,535 | ₩335,159 | ₩338,842 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩324,980 | ₩329,049 | ₩321,938 | ₩326,647 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩316,094 | ₩325,233 | ₩313,305 | ₩324,673 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩317,842 | ₩324,179 | ₩313,506 | ₩314,066 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩330,009 | ₩332,064 | ₩308,929 | ₩321,644 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩328,715 | ₩331,157 | ₩325,820 | ₩327,048 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩335,359 | ₩335,480 | ₩320,830 | ₩321,871 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩337,267 | ₩344,245 | ₩335,840 | ₩342,110 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩347,541 | ₩348,234 | ₩341,590 | ₩343,631 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩344,605 | ₩347,034 | ₩342,804 | ₩346,807 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩338,562 | ₩345,553 | ₩338,121 | ₩344,178 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩336,147 | ₩339,242 | ₩335,306 | ₩337,441 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩329,249 | ₩333,638 | ₩327,808 | ₩332,918 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩331,290 | ₩331,477 | ₩325,980 | ₩328,649 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩327,128 | ₩331,170 | ₩326,354 | ₩330,103 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩322,658 | ₩324,993 | ₩322,071 | ₩322,565 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩317,215 | ₩321,791 | ₩316,614 | ₩320,310 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩315,160 | ₩319,309 | ₩314,333 | ₩319,309 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩312,625 | ₩316,227 | ₩309,516 | ₩312,945 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩320,670 | ₩320,804 | ₩311,865 | ₩315,387 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩318,749 | ₩322,565 | ₩315,867 | ₩318,602 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩320,550 | ₩325,126 | ₩320,217 | ₩324,286 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩319,082 | ₩322,498 | ₩315,120 | ₩321,084 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩317,535 | ₩318,616 | ₩309,917 | ₩316,294 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩318,202 | ₩321,617 | ₩317,802 | ₩320,257 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩312,265 | ₩318,442 | ₩311,891 | ₩318,389 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩310,771 | ₩313,319 | ₩308,142 | ₩309,877 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩305,087 | ₩309,903 | ₩303,980 | ₩309,690 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩297,549 | ₩300,831 | ₩297,242 | ₩300,431 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩296,015 | ₩296,335 | ₩292,599 | ₩294,894 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩292,572 | ₩295,628 | ₩292,265 | ₩294,867 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩290,718 | ₩291,638 | ₩285,501 | ₩290,998 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩287,636 | ₩288,596 | ₩285,941 | ₩288,103 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩286,102 | ₩288,303 | ₩284,661 | ₩287,262 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩289,757 | ₩291,478 | ₩287,903 | ₩291,412 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩286,408 | ₩289,997 | ₩284,954 | ₩289,744 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩284,060 | ₩285,354 | ₩279,030 | ₩282,259 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩282,446 | ₩285,701 | ₩281,605 | ₩285,688 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩281,419 | ₩283,073 | ₩278,670 | ₩279,431 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩280,151 | ₩281,005 | ₩277,896 | ₩280,751 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩279,057 | ₩280,538 | ₩278,243 | ₩280,271 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩275,148 | ₩276,509 | ₩272,600 | ₩275,588 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩269,918 | ₩274,067 | ₩269,745 | ₩273,814 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩266,489 | ₩269,318 | ₩265,942 | ₩269,278 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩258,697 | ₩264,261 | ₩258,351 | ₩264,088 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩259,311 | ₩260,859 | ₩258,377 | ₩259,191 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩257,817 | ₩258,577 | ₩255,175 | ₩258,351 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩260,205 | ₩261,072 | ₩255,989 | ₩257,630 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩247,997 | ₩249,999 | ₩243,915 | ₩249,905 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩247,931 | ₩249,625 | ₩247,144 | ₩248,891 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩240,873 | ₩247,477 | ₩239,565 | ₩247,330 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩244,342 | ₩247,904 | ₩243,955 | ₩246,049 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩234,576 | ₩242,487 | ₩234,522 | ₩242,047 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩237,150 | ₩237,644 | ₩230,199 | ₩231,520 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩238,151 | ₩238,805 | ₩234,442 | ₩234,936 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩245,089 | ₩245,743 | ₩239,992 | ₩240,166 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩249,091 | ₩250,346 | ₩247,264 | ₩248,077 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩247,637 | ₩248,678 | ₩245,636 | ₩246,663 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩250,292 | ₩253,014 | ₩248,104 | ₩249,372 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩250,879 | ₩250,879 | ₩244,368 | ₩246,130 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩248,371 | ₩252,921 | ₩247,490 | ₩251,733 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩253,934 | ₩255,189 | ₩251,653 | ₩251,693 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩254,295 | ₩255,962 | ₩253,574 | ₩254,575 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩253,161 | ₩255,696 | ₩252,921 | ₩253,321 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩253,214 | ₩255,149 | ₩249,265 | ₩249,812 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩255,002 | ₩255,696 | ₩251,987 | ₩252,213 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩257,283 | ₩259,151 | ₩255,335 | ₩257,056 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩255,816 | ₩258,444 | ₩254,215 | ₩255,829 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩248,664 | ₩256,523 | ₩248,104 | ₩255,829 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩252,093 | ₩255,322 | ₩250,225 | ₩251,279 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩254,068 | ₩257,523 | ₩252,253 | ₩255,776 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩253,254 | ₩256,816 | ₩252,614 | ₩255,415 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩249,345 | ₩253,294 | ₩247,250 | ₩252,040 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩249,732 | ₩255,936 | ₩249,252 | ₩255,055 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩253,014 | ₩255,202 | ₩251,920 | ₩252,934 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩261,526 | ₩261,579 | ₩254,948 | ₩257,764 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩258,444 | ₩261,913 | ₩258,084 | ₩261,473 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩254,108 | ₩257,310 | ₩252,680 | ₩256,456 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩256,483 | ₩257,030 | ₩252,147 | ₩253,227 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩254,015 | ₩258,991 | ₩253,548 | ₩257,403 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩255,375 | ₩256,750 | ₩254,308 | ₩255,682 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩255,175 | ₩258,684 | ₩254,121 | ₩256,803 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩252,480 | ₩255,802 | ₩249,758 | ₩254,135 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩255,149 | ₩256,683 | ₩252,000 | ₩254,215 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩262,193 | ₩262,300 | ₩253,975 | ₩254,548 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩264,141 | ₩264,381 | ₩258,404 | ₩260,832 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩263,100 | ₩263,220 | ₩260,365 | ₩260,579 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩257,337 | ₩263,167 | ₩256,576 | ₩261,926 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩253,041 | ₩258,911 | ₩252,307 | ₩258,150 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩251,253 | ₩253,788 | ₩248,278 | ₩249,158 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩258,591 | ₩258,657 | ₩250,399 | ₩254,015 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩267,316 | ₩267,370 | ₩257,070 | ₩260,058 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩263,767 | ₩267,943 | ₩263,727 | ₩266,329 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩267,797 | ₩268,584 | ₩263,154 | ₩264,661 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩270,705 | ₩271,025 | ₩262,540 | ₩269,358 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩273,627 | ₩274,427 | ₩272,053 | ₩273,133 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩271,012 | ₩272,733 | ₩270,305 | ₩271,772 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩266,783 | ₩269,518 | ₩266,142 | ₩268,490 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩265,235 | ₩267,837 | ₩264,168 | ₩266,462 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩266,356 | ₩266,356 | ₩263,968 | ₩265,408 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩261,139 | ₩265,355 | ₩259,765 | ₩263,060 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩261,499 | ₩263,581 | ₩259,298 | ₩259,778 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩268,731 | ₩268,984 | ₩265,982 | ₩266,689 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩269,518 | ₩270,398 | ₩266,422 | ₩266,703 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩267,556 | ₩268,037 | ₩263,594 | ₩265,849 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩270,251 | ₩271,065 | ₩268,103 | ₩269,371 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩267,463 | ₩271,092 | ₩267,463 | ₩270,065 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩266,916 | ₩269,891 | ₩265,675 | ₩269,171 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩269,691 | ₩269,691 | ₩265,088 | ₩266,542 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩269,851 | ₩272,053 | ₩269,171 | ₩270,372 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩268,357 | ₩270,131 | ₩267,303 | ₩269,945 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩269,558 | ₩270,158 | ₩266,649 | ₩267,370 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩269,211 | ₩271,132 | ₩265,208 | ₩266,689 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩269,318 | ₩269,371 | ₩266,329 | ₩266,409 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩269,371 | ₩270,292 | ₩268,771 | ₩268,851 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩268,530 | ₩270,185 | ₩268,037 | ₩269,438 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩270,972 | ₩271,626 | ₩270,332 | ₩270,732 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩269,264 | ₩270,678 | ₩269,264 | ₩270,465 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩267,303 | ₩269,838 | ₩266,889 | ₩269,798 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩268,984 | ₩268,997 | ₩267,156 | ₩268,010 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩263,260 | ₩266,569 | ₩263,260 | ₩266,502 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩261,940 | ₩263,234 | ₩260,192 | ₩261,513 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩263,354 | ₩263,354 | ₩257,403 | ₩257,497 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩261,339 | ₩263,767 | ₩260,685 | ₩263,060 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩266,449 | ₩266,743 | ₩262,113 | ₩262,393 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩270,171 | ₩270,572 | ₩264,034 | ₩264,875 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩270,385 | ₩271,893 | ₩267,023 | ₩271,666 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩271,719 | ₩273,880 | ₩270,145 | ₩273,120 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩271,519 | ₩272,920 | ₩270,959 | ₩272,546 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩271,879 | ₩273,240 | ₩270,839 | ₩272,266 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩270,131 | ₩272,026 | ₩269,518 | ₩270,758 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩269,144 | ₩269,571 | ₩267,343 | ₩269,091 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩266,756 | ₩268,650 | ₩265,742 | ₩268,170 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩267,023 | ₩269,718 | ₩266,422 | ₩268,090 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩262,673 | ₩266,102 | ₩261,926 | ₩265,408 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩263,607 | ₩265,182 | ₩263,180 | ₩265,075 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩263,194 | ₩264,261 | ₩261,406 | ₩263,180 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩257,924 | ₩261,393 | ₩254,495 | ₩260,819 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩255,402 | ₩260,619 | ₩255,402 | ₩260,072 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩252,921 | ₩256,816 | ₩248,198 | ₩253,401 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩265,889 | ₩266,529 | ₩251,626 | ₩252,320 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩258,297 | ₩262,887 | ₩257,390 | ₩259,618 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩259,938 | ₩261,006 | ₩255,242 | ₩257,990 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩263,581 | ₩266,489 | ₩259,925 | ₩261,953 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩259,271 | ₩267,930 | ₩258,511 | ₩265,715 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩269,184 | ₩269,411 | ₩262,927 | ₩264,314 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩273,333 | ₩273,333 | ₩269,584 | ₩271,212 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩271,172 | ₩272,186 | ₩269,491 | ₩271,306 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩271,039 | ₩273,840 | ₩269,905 | ₩273,307 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩264,528 | ₩266,222 | ₩260,112 | ₩266,222 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩272,173 | ₩272,173 | ₩265,889 | ₩266,969 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩271,292 | ₩274,814 | ₩270,999 | ₩272,440 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩273,507 | ₩275,321 | ₩271,172 | ₩271,652 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩280,218 | ₩280,725 | ₩277,456 | ₩278,563 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩280,711 | ₩280,711 | ₩276,175 | ₩277,403 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩279,524 | ₩280,485 | ₩277,082 | ₩277,309 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩281,659 | ₩282,819 | ₩279,444 | ₩281,872 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩278,297 | ₩280,391 | ₩277,002 | ₩279,297 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩275,108 | ₩276,736 | ₩274,788 | ₩276,589 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩269,464 | ₩271,973 | ₩269,304 | ₩270,959 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩262,940 | ₩267,236 | ₩262,927 | ₩266,809 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩266,356 | ₩267,063 | ₩260,552 | ₩263,741 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩266,289 | ₩266,983 | ₩265,128 | ₩266,436 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩264,515 | ₩267,370 | ₩264,515 | ₩266,396 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩260,539 | ₩263,674 | ₩259,311 | ₩263,060 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩264,221 | ₩265,222 | ₩260,285 | ₩262,140 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩263,501 | ₩264,261 | ₩259,298 | ₩262,300 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩259,631 | ₩262,447 | ₩256,990 | ₩259,805 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩262,460 | ₩263,861 | ₩261,166 | ₩263,340 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩268,277 | ₩268,837 | ₩257,030 | ₩257,230 | -4.12% | 180만 |
|---|