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 | ₩359,542 | ₩359,542 | ₩356,565 | ₩359,075 | -0.13% | 40.6만 |
| 2026.10.08 | ₩360,276 | ₩362,478 | ₩354,910 | ₩357,166 | -0.86% | 189.1만 |
| 2026.10.07 | ₩361,491 | ₩362,732 | ₩359,902 | ₩362,412 | +0.25% | 52.2만 |
| 2026.10.06 | ₩365,295 | ₩366,323 | ₩363,666 | ₩363,853 | -0.39% | 63.9만 |
| 2026.10.05 | ₩360,930 | ₩363,373 | ₩360,529 | ₩362,572 | +0.45% | 46.1만 |
| 2026.10.02 | ₩361,931 | ₩362,999 | ₩359,328 | ₩359,982 | -0.54% | 49.4만 |
| 2026.10.01 | ₩355,524 | ₩357,286 | ₩352,721 | ₩356,165 | +0.18% | 58.7만 |
| 2026.09.30 | ₩353,095 | ₩356,712 | ₩353,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,589 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩354,056 | ₩354,056 | ₩350,559 | ₩351,506 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩353,108 | ₩354,136 | ₩349,144 | ₩351,813 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩353,802 | ₩356,085 | ₩353,015 | ₩355,217 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩349,344 | ₩353,415 | ₩348,743 | ₩352,801 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩355,591 | ₩355,964 | ₩350,759 | ₩353,081 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩353,188 | ₩355,617 | ₩353,095 | ₩355,043 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩346,154 | ₩353,682 | ₩345,553 | ₩353,001 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩343,124 | ₩343,124 | ₩340,040 | ₩342,870 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩339,560 | ₩341,575 | ₩338,305 | ₩340,935 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩335,515 | ₩337,411 | ₩331,391 | ₩333,900 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩334,901 | ₩335,996 | ₩333,166 | ₩333,807 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩332,525 | ₩337,184 | ₩330,910 | ₩335,168 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩337,691 | ₩340,120 | ₩337,157 | ₩338,038 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩333,526 | ₩335,702 | ₩332,552 | ₩334,114 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩337,317 | ₩338,585 | ₩336,196 | ₩337,544 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩339,199 | ₩339,627 | ₩336,436 | ₩337,811 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩338,652 | ₩339,506 | ₩336,957 | ₩338,118 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩332,779 | ₩337,825 | ₩332,419 | ₩337,090 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩330,470 | ₩332,045 | ₩329,482 | ₩331,538 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩330,323 | ₩333,166 | ₩329,362 | ₩330,950 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩334,888 | ₩335,782 | ₩333,486 | ₩335,409 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩338,065 | ₩340,294 | ₩335,008 | ₩335,302 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩334,674 | ₩338,972 | ₩333,767 | ₩338,786 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩327,106 | ₩330,083 | ₩326,973 | ₩329,255 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩328,641 | ₩330,230 | ₩326,586 | ₩328,414 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩327,814 | ₩328,281 | ₩324,116 | ₩325,838 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩331,591 | ₩331,591 | ₩327,733 | ₩330,029 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩330,523 | ₩331,671 | ₩328,695 | ₩329,429 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩333,820 | ₩334,407 | ₩328,695 | ₩330,763 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩334,261 | ₩335,822 | ₩331,751 | ₩333,139 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩342,109 | ₩342,390 | ₩339,867 | ₩340,094 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩343,124 | ₩343,484 | ₩340,094 | ₩341,041 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩339,346 | ₩343,578 | ₩339,053 | ₩342,496 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩339,867 | ₩340,187 | ₩337,224 | ₩337,811 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩338,706 | ₩338,706 | ₩333,927 | ₩335,062 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩338,732 | ₩340,160 | ₩336,677 | ₩336,877 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩338,425 | ₩340,054 | ₩336,423 | ₩339,106 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩331,698 | ₩337,010 | ₩330,710 | ₩334,488 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩339,693 | ₩341,335 | ₩335,328 | ₩335,395 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩330,096 | ₩339,987 | ₩329,776 | ₩338,439 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩317,429 | ₩326,799 | ₩316,494 | ₩325,264 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩318,403 | ₩320,445 | ₩312,290 | ₩317,736 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩311,169 | ₩316,922 | ₩310,488 | ₩316,294 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩309,620 | ₩312,984 | ₩303,186 | ₩303,453 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩309,327 | ₩311,836 | ₩304,388 | ₩309,941 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩319,017 | ₩319,351 | ₩310,234 | ₩313,745 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩317,616 | ₩319,725 | ₩314,105 | ₩315,120 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩319,818 | ₩321,633 | ₩316,041 | ₩318,403 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩323,302 | ₩326,532 | ₩323,302 | ₩324,730 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩325,171 | ₩326,786 | ₩323,222 | ₩326,292 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩321,940 | ₩324,730 | ₩320,005 | ₩320,312 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩316,161 | ₩322,608 | ₩313,104 | ₩319,338 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩328,161 | ₩328,908 | ₩322,221 | ₩323,956 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩333,406 | ₩333,767 | ₩326,879 | ₩331,631 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩329,602 | ₩332,312 | ₩326,933 | ₩331,284 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩330,029 | ₩330,803 | ₩325,838 | ₩326,719 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩331,658 | ₩334,087 | ₩329,535 | ₩333,807 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩329,963 | ₩333,313 | ₩328,361 | ₩332,739 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩322,021 | ₩327,520 | ₩320,819 | ₩327,159 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩325,451 | ₩327,306 | ₩320,792 | ₩324,730 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩327,960 | ₩332,392 | ₩327,573 | ₩330,216 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩331,297 | ₩334,528 | ₩322,301 | ₩324,997 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩333,246 | ₩335,342 | ₩331,698 | ₩332,032 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩329,082 | ₩337,611 | ₩328,988 | ₩336,677 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩324,236 | ₩328,948 | ₩318,350 | ₩328,641 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩320,299 | ₩323,649 | ₩317,949 | ₩319,898 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩330,857 | ₩330,910 | ₩318,577 | ₩325,678 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩325,544 | ₩327,800 | ₩319,298 | ₩323,275 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩325,651 | ₩330,083 | ₩324,276 | ₩324,850 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩340,454 | ₩342,216 | ₩336,263 | ₩338,078 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩336,330 | ₩339,533 | ₩334,034 | ₩338,465 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩334,674 | ₩335,622 | ₩328,147 | ₩328,881 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩338,025 | ₩339,413 | ₩331,124 | ₩331,124 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩335,836 | ₩339,693 | ₩335,315 | ₩338,999 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩325,131 | ₩329,202 | ₩322,087 | ₩326,799 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩316,241 | ₩325,384 | ₩313,451 | ₩324,824 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩317,989 | ₩324,330 | ₩313,651 | ₩314,212 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩330,163 | ₩332,218 | ₩309,073 | ₩321,794 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩328,868 | ₩331,311 | ₩325,972 | ₩327,200 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩335,515 | ₩335,635 | ₩320,979 | ₩322,021 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩337,424 | ₩344,405 | ₩335,996 | ₩342,269 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩347,702 | ₩348,396 | ₩341,749 | ₩343,791 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩344,766 | ₩347,195 | ₩342,964 | ₩346,968 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩338,719 | ₩345,713 | ₩338,278 | ₩344,338 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩336,303 | ₩339,400 | ₩335,462 | ₩337,598 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩329,402 | ₩333,793 | ₩327,960 | ₩333,073 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩331,444 | ₩331,631 | ₩326,132 | ₩328,801 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩327,280 | ₩331,324 | ₩326,505 | ₩330,256 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩322,808 | ₩325,144 | ₩322,221 | ₩322,715 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩317,362 | ₩321,940 | ₩316,761 | ₩320,459 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩315,306 | ₩319,458 | ₩314,479 | ₩319,458 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩312,770 | ₩316,374 | ₩309,660 | ₩313,091 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩320,819 | ₩320,953 | ₩312,010 | ₩315,533 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩318,897 | ₩322,715 | ₩316,014 | ₩318,750 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩320,699 | ₩325,277 | ₩320,365 | ₩324,436 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩319,231 | ₩322,648 | ₩315,266 | ₩321,233 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩317,682 | ₩318,764 | ₩310,061 | ₩316,441 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩318,350 | ₩321,767 | ₩317,949 | ₩320,405 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩312,410 | ₩318,590 | ₩312,036 | ₩318,537 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩310,915 | ₩313,464 | ₩308,285 | ₩310,021 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩305,229 | ₩310,047 | ₩304,121 | ₩309,834 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩297,687 | ₩300,971 | ₩297,380 | ₩300,570 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩296,152 | ₩296,472 | ₩292,735 | ₩295,031 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩292,708 | ₩295,765 | ₩292,401 | ₩295,004 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩290,853 | ₩291,774 | ₩285,634 | ₩291,133 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩287,770 | ₩288,731 | ₩286,074 | ₩288,237 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩286,235 | ₩288,437 | ₩284,793 | ₩287,396 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩289,892 | ₩291,614 | ₩288,036 | ₩291,547 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩286,542 | ₩290,132 | ₩285,087 | ₩289,879 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩284,192 | ₩285,487 | ₩279,160 | ₩282,390 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩282,577 | ₩285,834 | ₩281,736 | ₩285,821 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩281,549 | ₩283,205 | ₩278,800 | ₩279,561 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩280,281 | ₩281,136 | ₩278,025 | ₩280,882 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩279,187 | ₩280,668 | ₩278,373 | ₩280,401 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩275,276 | ₩276,637 | ₩272,726 | ₩275,716 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩270,043 | ₩274,195 | ₩269,870 | ₩273,941 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩266,613 | ₩269,443 | ₩266,066 | ₩269,403 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩258,818 | ₩264,384 | ₩258,471 | ₩264,210 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩259,432 | ₩260,980 | ₩258,497 | ₩259,312 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩257,937 | ₩258,698 | ₩255,294 | ₩258,471 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩260,326 | ₩261,194 | ₩256,108 | ₩257,750 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩248,113 | ₩250,115 | ₩244,028 | ₩250,021 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩248,046 | ₩249,741 | ₩247,258 | ₩249,007 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩240,985 | ₩247,592 | ₩239,677 | ₩247,445 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩244,455 | ₩248,019 | ₩244,068 | ₩246,164 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩234,685 | ₩242,600 | ₩234,631 | ₩242,159 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩237,261 | ₩237,755 | ₩230,306 | ₩231,628 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩238,262 | ₩238,916 | ₩234,551 | ₩235,045 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩245,203 | ₩245,857 | ₩240,104 | ₩240,277 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩249,207 | ₩250,462 | ₩247,378 | ₩248,193 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩247,752 | ₩248,793 | ₩245,750 | ₩246,778 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩250,408 | ₩253,131 | ₩248,219 | ₩249,487 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩250,996 | ₩250,996 | ₩244,482 | ₩246,244 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩248,486 | ₩253,038 | ₩247,605 | ₩251,850 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩254,052 | ₩255,307 | ₩251,770 | ₩251,810 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩254,413 | ₩256,081 | ₩253,692 | ₩254,693 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩253,278 | ₩255,814 | ₩253,038 | ₩253,438 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩253,332 | ₩255,267 | ₩249,381 | ₩249,928 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩255,120 | ₩255,814 | ₩252,104 | ₩252,331 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩257,403 | ₩259,272 | ₩255,454 | ₩257,176 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩255,935 | ₩258,564 | ₩254,333 | ₩255,948 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩248,780 | ₩256,642 | ₩248,219 | ₩255,948 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩252,210 | ₩255,441 | ₩250,342 | ₩251,396 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩254,186 | ₩257,643 | ₩252,371 | ₩255,895 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩253,372 | ₩256,936 | ₩252,731 | ₩255,534 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩249,461 | ₩253,412 | ₩247,365 | ₩252,157 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩249,848 | ₩256,055 | ₩249,367 | ₩255,174 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩253,131 | ₩255,321 | ₩252,037 | ₩253,051 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩261,648 | ₩261,701 | ₩255,067 | ₩257,883 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩258,564 | ₩262,035 | ₩258,204 | ₩261,594 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩254,226 | ₩257,430 | ₩252,798 | ₩256,575 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩256,602 | ₩257,149 | ₩252,264 | ₩253,345 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩254,133 | ₩259,111 | ₩253,665 | ₩257,523 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩255,494 | ₩256,869 | ₩254,426 | ₩255,801 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩255,294 | ₩258,804 | ₩254,239 | ₩256,922 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩252,598 | ₩255,921 | ₩249,875 | ₩254,253 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩255,267 | ₩256,802 | ₩252,117 | ₩254,333 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩262,315 | ₩262,422 | ₩254,093 | ₩254,666 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩264,264 | ₩264,504 | ₩258,524 | ₩260,953 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩263,223 | ₩263,343 | ₩260,486 | ₩260,700 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩257,456 | ₩263,289 | ₩256,695 | ₩262,048 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩253,158 | ₩259,031 | ₩252,424 | ₩258,270 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩251,370 | ₩253,906 | ₩248,393 | ₩249,274 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩258,711 | ₩258,778 | ₩250,515 | ₩254,133 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩267,441 | ₩267,494 | ₩257,189 | ₩260,179 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩263,890 | ₩268,068 | ₩263,850 | ₩266,453 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩267,921 | ₩268,709 | ₩263,276 | ₩264,784 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩270,831 | ₩271,151 | ₩262,662 | ₩269,483 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩273,754 | ₩274,555 | ₩272,179 | ₩273,260 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩271,138 | ₩272,860 | ₩270,430 | ₩271,899 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩266,907 | ₩269,643 | ₩266,266 | ₩268,615 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩265,358 | ₩267,961 | ₩264,290 | ₩266,586 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩266,479 | ₩266,479 | ₩264,090 | ₩265,532 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩261,260 | ₩265,478 | ₩259,886 | ₩263,183 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩261,621 | ₩263,703 | ₩259,418 | ₩259,899 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩268,855 | ₩269,109 | ₩266,106 | ₩266,813 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩269,643 | ₩270,524 | ₩266,546 | ₩266,827 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩267,681 | ₩268,161 | ₩263,716 | ₩265,972 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩270,377 | ₩271,191 | ₩268,228 | ₩269,496 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩267,587 | ₩271,218 | ₩267,587 | ₩270,190 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩267,040 | ₩270,017 | ₩265,799 | ₩269,296 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩269,816 | ₩269,816 | ₩265,211 | ₩266,666 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩269,977 | ₩272,179 | ₩269,296 | ₩270,497 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩268,482 | ₩270,257 | ₩267,427 | ₩270,070 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩269,683 | ₩270,284 | ₩266,773 | ₩267,494 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩269,336 | ₩271,258 | ₩265,332 | ₩266,813 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩269,443 | ₩269,496 | ₩266,453 | ₩266,533 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩269,496 | ₩270,417 | ₩268,895 | ₩268,976 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩268,655 | ₩270,310 | ₩268,161 | ₩269,563 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩271,098 | ₩271,752 | ₩270,457 | ₩270,858 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩269,389 | ₩270,804 | ₩269,389 | ₩270,591 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩267,427 | ₩269,963 | ₩267,013 | ₩269,923 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩269,109 | ₩269,122 | ₩267,280 | ₩268,135 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩263,383 | ₩266,693 | ₩263,383 | ₩266,626 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩262,061 | ₩263,356 | ₩260,313 | ₩261,634 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩263,476 | ₩263,476 | ₩257,523 | ₩257,616 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩261,461 | ₩263,890 | ₩260,807 | ₩263,183 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩266,573 | ₩266,867 | ₩262,235 | ₩262,515 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩270,297 | ₩270,697 | ₩264,157 | ₩264,998 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩270,511 | ₩272,019 | ₩267,147 | ₩271,792 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩271,845 | ₩274,008 | ₩270,270 | ₩273,247 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩271,645 | ₩273,047 | ₩271,085 | ₩272,673 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩272,006 | ₩273,367 | ₩270,964 | ₩272,393 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩270,257 | ₩272,152 | ₩269,643 | ₩270,884 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩269,269 | ₩269,696 | ₩267,467 | ₩269,216 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩266,880 | ₩268,775 | ₩265,865 | ₩268,295 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩267,147 | ₩269,843 | ₩266,546 | ₩268,215 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩262,795 | ₩266,226 | ₩262,048 | ₩265,532 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩263,730 | ₩265,305 | ₩263,303 | ₩265,198 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩263,316 | ₩264,384 | ₩261,527 | ₩263,303 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩258,044 | ₩261,514 | ₩254,613 | ₩260,940 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩255,521 | ₩260,740 | ₩255,521 | ₩260,193 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩253,038 | ₩256,936 | ₩248,313 | ₩253,519 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩266,012 | ₩266,653 | ₩251,743 | ₩252,437 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩258,417 | ₩263,009 | ₩257,510 | ₩259,739 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩260,059 | ₩261,127 | ₩255,361 | ₩258,110 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩263,703 | ₩266,613 | ₩260,046 | ₩262,075 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩259,392 | ₩268,055 | ₩258,631 | ₩265,839 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩269,309 | ₩269,536 | ₩263,049 | ₩264,437 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩273,460 | ₩273,460 | ₩269,710 | ₩271,338 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩271,298 | ₩272,313 | ₩269,616 | ₩271,432 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩271,165 | ₩273,968 | ₩270,030 | ₩273,434 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩264,651 | ₩266,346 | ₩260,233 | ₩266,346 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩272,299 | ₩272,299 | ₩266,012 | ₩267,093 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩271,418 | ₩274,942 | ₩271,125 | ₩272,566 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩273,634 | ₩275,449 | ₩271,298 | ₩271,779 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩280,348 | ₩280,855 | ₩277,585 | ₩278,693 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩280,842 | ₩280,842 | ₩276,304 | ₩277,532 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩279,654 | ₩280,615 | ₩277,211 | ₩277,438 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩281,790 | ₩282,951 | ₩279,574 | ₩282,003 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩278,426 | ₩280,522 | ₩277,131 | ₩279,427 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩275,236 | ₩276,864 | ₩274,915 | ₩276,717 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩269,590 | ₩272,099 | ₩269,429 | ₩271,085 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩263,062 | ₩267,360 | ₩263,049 | ₩266,933 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩266,479 | ₩267,187 | ₩260,673 | ₩263,863 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩266,413 | ₩267,107 | ₩265,251 | ₩266,560 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩264,637 | ₩267,494 | ₩264,637 | ₩266,520 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩260,660 | ₩263,797 | ₩259,432 | ₩263,183 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩264,344 | ₩265,345 | ₩260,406 | ₩262,261 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩263,623 | ₩264,384 | ₩259,418 | ₩262,422 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩259,752 | ₩262,569 | ₩257,109 | ₩259,926 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩262,582 | ₩263,983 | ₩261,287 | ₩263,463 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩268,402 | ₩268,962 | ₩257,149 | ₩257,349 | -4.12% | 180만 |
|---|