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 | ₩360,371 | ₩360,371 | ₩357,388 | ₩359,903 | -0.13% | 40.6만 |
| 2026.10.08 | ₩361,107 | ₩363,315 | ₩355,729 | ₩357,990 | -0.86% | 189.1만 |
| 2026.10.07 | ₩362,325 | ₩363,569 | ₩360,733 | ₩363,248 | +0.25% | 52.2만 |
| 2026.10.06 | ₩366,138 | ₩367,168 | ₩364,505 | ₩364,693 | -0.39% | 63.9만 |
| 2026.10.05 | ₩361,763 | ₩364,211 | ₩361,361 | ₩363,408 | +0.45% | 46.1만 |
| 2026.10.02 | ₩362,766 | ₩363,836 | ₩360,157 | ₩360,813 | -0.54% | 49.4만 |
| 2026.10.01 | ₩356,344 | ₩358,110 | ₩353,535 | ₩356,987 | +0.18% | 58.7만 |
| 2026.09.30 | ₩353,909 | ₩357,535 | ₩353,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,404 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩354,873 | ₩354,873 | ₩351,367 | ₩352,317 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩353,923 | ₩354,953 | ₩349,949 | ₩352,625 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩354,618 | ₩356,906 | ₩353,829 | ₩356,037 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩350,150 | ₩354,230 | ₩349,548 | ₩353,615 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩356,411 | ₩356,786 | ₩351,568 | ₩353,896 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩354,003 | ₩356,438 | ₩353,909 | ₩355,863 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩346,952 | ₩354,498 | ₩346,350 | ₩353,816 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩343,915 | ₩343,915 | ₩340,825 | ₩343,661 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩340,343 | ₩342,363 | ₩339,086 | ₩341,721 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩336,290 | ₩338,189 | ₩332,155 | ₩334,671 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩335,674 | ₩336,771 | ₩333,935 | ₩334,577 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩333,293 | ₩337,962 | ₩331,674 | ₩335,942 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩338,470 | ₩340,905 | ₩337,935 | ₩338,818 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩334,296 | ₩336,477 | ₩333,319 | ₩334,885 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩338,096 | ₩339,367 | ₩336,972 | ₩338,323 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩339,982 | ₩340,410 | ₩337,213 | ₩338,591 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩339,434 | ₩340,290 | ₩337,734 | ₩338,898 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩333,547 | ₩338,604 | ₩333,186 | ₩337,868 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩331,232 | ₩332,811 | ₩330,242 | ₩332,303 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩331,085 | ₩333,935 | ₩330,122 | ₩331,714 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩335,661 | ₩336,557 | ₩334,256 | ₩336,182 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩338,845 | ₩341,079 | ₩335,781 | ₩336,075 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩335,447 | ₩339,755 | ₩334,537 | ₩339,567 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩327,861 | ₩330,844 | ₩327,727 | ₩330,015 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩329,399 | ₩330,992 | ₩327,339 | ₩329,172 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩328,570 | ₩329,038 | ₩324,864 | ₩326,590 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩332,356 | ₩332,356 | ₩328,490 | ₩330,791 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩331,286 | ₩332,436 | ₩329,453 | ₩330,189 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩334,590 | ₩335,179 | ₩329,453 | ₩331,527 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩335,032 | ₩336,597 | ₩332,517 | ₩333,908 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩342,899 | ₩343,180 | ₩340,651 | ₩340,878 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩343,915 | ₩344,277 | ₩340,878 | ₩341,828 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩340,129 | ₩344,370 | ₩339,835 | ₩343,287 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩340,651 | ₩340,972 | ₩338,002 | ₩338,591 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩339,487 | ₩339,487 | ₩334,697 | ₩335,835 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩339,514 | ₩340,945 | ₩337,453 | ₩337,654 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩339,206 | ₩340,838 | ₩337,199 | ₩339,888 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩332,463 | ₩337,788 | ₩331,473 | ₩335,259 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩340,477 | ₩342,123 | ₩336,102 | ₩336,169 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩330,858 | ₩340,771 | ₩330,537 | ₩339,219 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩318,161 | ₩327,553 | ₩317,225 | ₩326,015 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩319,138 | ₩321,185 | ₩313,010 | ₩318,469 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩311,887 | ₩317,653 | ₩311,204 | ₩317,024 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩310,335 | ₩313,706 | ₩303,886 | ₩304,154 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩310,040 | ₩312,556 | ₩305,090 | ₩310,656 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩319,753 | ₩320,088 | ₩310,950 | ₩314,469 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩318,349 | ₩320,462 | ₩314,830 | ₩315,847 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩320,556 | ₩322,376 | ₩316,770 | ₩319,138 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩324,048 | ₩327,286 | ₩324,048 | ₩325,479 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩325,921 | ₩327,540 | ₩323,968 | ₩327,045 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩322,683 | ₩325,479 | ₩320,743 | ₩321,051 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩316,890 | ₩323,352 | ₩313,827 | ₩320,074 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩328,918 | ₩329,667 | ₩322,964 | ₩324,703 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩334,176 | ₩334,537 | ₩327,633 | ₩332,396 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩330,363 | ₩333,079 | ₩327,687 | ₩332,048 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩330,791 | ₩331,567 | ₩326,590 | ₩327,473 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩332,423 | ₩334,858 | ₩330,296 | ₩334,577 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩330,724 | ₩334,082 | ₩329,118 | ₩333,507 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩322,764 | ₩328,276 | ₩321,559 | ₩327,914 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩326,202 | ₩328,062 | ₩321,533 | ₩325,479 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩328,717 | ₩333,159 | ₩328,329 | ₩330,978 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩332,062 | ₩335,299 | ₩323,045 | ₩325,747 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩334,015 | ₩336,116 | ₩332,463 | ₩332,798 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩329,841 | ₩338,390 | ₩329,747 | ₩337,453 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩324,984 | ₩329,707 | ₩319,084 | ₩329,399 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩321,038 | ₩324,396 | ₩318,683 | ₩320,636 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩331,620 | ₩331,674 | ₩319,312 | ₩326,429 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩326,296 | ₩328,557 | ₩320,034 | ₩324,021 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩326,403 | ₩330,844 | ₩325,025 | ₩325,600 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩341,240 | ₩343,006 | ₩337,039 | ₩338,858 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩337,106 | ₩340,317 | ₩334,804 | ₩339,246 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩335,447 | ₩336,397 | ₩328,904 | ₩329,640 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩338,805 | ₩340,196 | ₩331,888 | ₩331,888 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩336,611 | ₩340,477 | ₩336,089 | ₩339,781 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩325,881 | ₩329,961 | ₩322,830 | ₩327,553 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩316,971 | ₩326,135 | ₩314,174 | ₩325,573 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩318,723 | ₩325,078 | ₩314,375 | ₩314,937 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩330,925 | ₩332,985 | ₩309,786 | ₩322,536 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩329,627 | ₩332,075 | ₩326,724 | ₩327,955 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩336,290 | ₩336,410 | ₩321,720 | ₩322,764 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩338,203 | ₩345,200 | ₩336,771 | ₩343,059 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩348,504 | ₩349,200 | ₩342,537 | ₩344,584 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩345,561 | ₩347,996 | ₩343,755 | ₩347,769 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩339,500 | ₩346,511 | ₩339,059 | ₩345,133 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩337,079 | ₩340,183 | ₩336,236 | ₩338,377 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩330,162 | ₩334,564 | ₩328,717 | ₩333,841 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩332,209 | ₩332,396 | ₩326,884 | ₩329,560 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩328,035 | ₩332,089 | ₩327,259 | ₩331,018 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩323,553 | ₩325,894 | ₩322,964 | ₩323,459 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩318,094 | ₩322,683 | ₩317,492 | ₩321,198 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩316,034 | ₩320,195 | ₩315,205 | ₩320,195 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩313,492 | ₩317,104 | ₩310,375 | ₩313,813 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩321,559 | ₩321,693 | ₩312,729 | ₩316,261 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩319,633 | ₩323,459 | ₩316,743 | ₩319,486 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩321,439 | ₩326,028 | ₩321,105 | ₩325,185 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩319,967 | ₩323,392 | ₩315,994 | ₩321,974 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩318,415 | ₩319,499 | ₩310,776 | ₩317,171 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩319,084 | ₩322,509 | ₩318,683 | ₩321,145 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩313,131 | ₩319,325 | ₩312,756 | ₩319,272 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩311,632 | ₩314,188 | ₩308,997 | ₩310,736 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩305,933 | ₩310,763 | ₩304,823 | ₩310,549 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩298,374 | ₩301,665 | ₩298,066 | ₩301,264 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩296,835 | ₩297,157 | ₩293,410 | ₩295,712 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩293,384 | ₩296,447 | ₩293,076 | ₩295,685 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩291,524 | ₩292,447 | ₩286,293 | ₩291,805 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩288,434 | ₩289,397 | ₩286,734 | ₩288,902 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩286,895 | ₩289,102 | ₩285,450 | ₩288,059 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩290,561 | ₩292,287 | ₩288,701 | ₩292,220 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩287,203 | ₩290,802 | ₩285,744 | ₩290,547 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩284,848 | ₩286,146 | ₩279,804 | ₩283,042 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩283,229 | ₩286,494 | ₩282,386 | ₩286,480 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩282,199 | ₩283,858 | ₩279,443 | ₩280,206 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩280,928 | ₩281,784 | ₩278,667 | ₩281,530 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩279,831 | ₩281,316 | ₩279,015 | ₩281,048 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩275,911 | ₩277,276 | ₩273,356 | ₩276,352 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩270,666 | ₩274,827 | ₩270,493 | ₩274,573 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩267,228 | ₩270,064 | ₩266,680 | ₩270,024 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩259,415 | ₩264,994 | ₩259,067 | ₩264,820 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩260,030 | ₩261,582 | ₩259,094 | ₩259,910 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩258,532 | ₩259,295 | ₩255,883 | ₩259,067 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩260,927 | ₩261,796 | ₩256,699 | ₩258,345 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩248,685 | ₩250,692 | ₩244,591 | ₩250,598 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩248,618 | ₩250,317 | ₩247,829 | ₩249,582 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩241,541 | ₩248,163 | ₩240,230 | ₩248,016 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩245,019 | ₩248,591 | ₩244,631 | ₩246,732 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩235,226 | ₩243,160 | ₩235,173 | ₩242,718 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩237,808 | ₩238,303 | ₩230,838 | ₩232,162 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩238,812 | ₩239,467 | ₩235,092 | ₩235,587 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩245,769 | ₩246,424 | ₩240,658 | ₩240,832 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩249,782 | ₩251,040 | ₩247,949 | ₩248,765 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩248,324 | ₩249,367 | ₩246,317 | ₩247,347 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩250,986 | ₩253,716 | ₩248,792 | ₩250,063 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩251,575 | ₩251,575 | ₩245,046 | ₩246,812 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩249,060 | ₩253,622 | ₩248,177 | ₩252,431 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩254,639 | ₩255,896 | ₩252,351 | ₩252,391 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩255,000 | ₩256,672 | ₩254,277 | ₩255,281 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩253,863 | ₩256,405 | ₩253,622 | ₩254,023 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩253,916 | ₩255,856 | ₩249,956 | ₩250,505 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩255,709 | ₩256,405 | ₩252,685 | ₩252,913 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩257,997 | ₩259,870 | ₩256,043 | ₩257,769 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩256,525 | ₩259,161 | ₩254,920 | ₩256,538 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩249,354 | ₩257,234 | ₩248,792 | ₩256,538 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩252,792 | ₩256,030 | ₩250,919 | ₩251,976 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩254,772 | ₩258,238 | ₩252,953 | ₩256,485 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩253,956 | ₩257,529 | ₩253,314 | ₩256,124 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩250,036 | ₩253,997 | ₩247,936 | ₩252,739 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩250,424 | ₩256,646 | ₩249,943 | ₩255,763 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩253,716 | ₩255,910 | ₩252,619 | ₩253,635 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩262,251 | ₩262,305 | ₩255,655 | ₩258,478 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩259,161 | ₩262,639 | ₩258,800 | ₩262,198 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩254,813 | ₩258,024 | ₩253,381 | ₩257,167 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩257,194 | ₩257,743 | ₩252,846 | ₩253,930 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩254,719 | ₩259,709 | ₩254,251 | ₩258,117 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩256,084 | ₩257,462 | ₩255,013 | ₩256,391 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩255,883 | ₩259,402 | ₩254,826 | ₩257,515 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩253,180 | ₩256,512 | ₩250,451 | ₩254,839 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩255,856 | ₩257,395 | ₩252,699 | ₩254,920 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩262,920 | ₩263,027 | ₩254,679 | ₩255,254 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩264,873 | ₩265,114 | ₩259,121 | ₩261,556 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩263,830 | ₩263,950 | ₩261,087 | ₩261,301 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩258,050 | ₩263,897 | ₩257,288 | ₩262,653 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩253,742 | ₩259,629 | ₩253,006 | ₩258,866 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩251,950 | ₩254,492 | ₩248,966 | ₩249,849 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩259,308 | ₩259,375 | ₩251,093 | ₩254,719 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩268,058 | ₩268,111 | ₩257,783 | ₩260,780 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩264,499 | ₩268,686 | ₩264,459 | ₩267,068 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩268,539 | ₩269,329 | ₩263,883 | ₩265,395 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩271,456 | ₩271,777 | ₩263,268 | ₩270,105 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩274,386 | ₩275,189 | ₩272,807 | ₩273,891 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩271,764 | ₩273,489 | ₩271,054 | ₩272,526 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩267,522 | ₩270,265 | ₩266,880 | ₩269,235 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩265,971 | ₩268,579 | ₩264,900 | ₩267,201 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩267,094 | ₩267,094 | ₩264,700 | ₩266,144 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩261,863 | ₩266,091 | ₩260,485 | ₩263,790 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩262,224 | ₩264,312 | ₩260,017 | ₩260,499 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩269,476 | ₩269,730 | ₩266,720 | ₩267,429 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩270,265 | ₩271,148 | ₩267,161 | ₩267,442 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩268,298 | ₩268,780 | ₩264,325 | ₩266,586 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩271,001 | ₩271,817 | ₩268,847 | ₩270,118 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩268,205 | ₩271,844 | ₩268,205 | ₩270,814 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩267,656 | ₩270,640 | ₩266,412 | ₩269,917 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩270,439 | ₩270,439 | ₩265,823 | ₩267,282 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩270,600 | ₩272,807 | ₩269,917 | ₩271,121 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩269,101 | ₩270,881 | ₩268,044 | ₩270,693 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩270,305 | ₩270,907 | ₩267,389 | ₩268,111 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩269,957 | ₩271,884 | ₩265,944 | ₩267,429 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩270,064 | ₩270,118 | ₩267,068 | ₩267,148 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩270,118 | ₩271,041 | ₩269,516 | ₩269,596 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩269,275 | ₩270,934 | ₩268,780 | ₩270,185 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩271,723 | ₩272,379 | ₩271,081 | ₩271,483 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩270,011 | ₩271,429 | ₩270,011 | ₩271,215 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩268,044 | ₩270,586 | ₩267,630 | ₩270,546 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩269,730 | ₩269,743 | ₩267,897 | ₩268,753 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩263,990 | ₩267,308 | ₩263,990 | ₩267,242 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩262,666 | ₩263,964 | ₩260,913 | ₩262,238 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩264,084 | ₩264,084 | ₩258,117 | ₩258,211 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩262,064 | ₩264,499 | ₩261,408 | ₩263,790 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩267,188 | ₩267,482 | ₩262,840 | ₩263,121 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩270,921 | ₩271,322 | ₩264,766 | ₩265,609 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩271,135 | ₩272,647 | ₩267,763 | ₩272,419 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩272,473 | ₩274,640 | ₩270,894 | ₩273,877 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩272,272 | ₩273,677 | ₩271,710 | ₩273,302 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩272,633 | ₩273,998 | ₩271,590 | ₩273,021 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩270,881 | ₩272,780 | ₩270,265 | ₩271,509 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩269,891 | ₩270,319 | ₩268,084 | ₩269,837 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩267,496 | ₩269,396 | ₩266,479 | ₩268,914 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩267,763 | ₩270,466 | ₩267,161 | ₩268,834 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩263,402 | ₩266,840 | ₩262,653 | ₩266,144 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩264,338 | ₩265,917 | ₩263,910 | ₩265,810 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩263,924 | ₩264,994 | ₩262,131 | ₩263,910 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩258,639 | ₩262,117 | ₩255,201 | ₩261,542 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩256,110 | ₩261,341 | ₩256,110 | ₩260,793 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩253,622 | ₩257,529 | ₩248,886 | ₩254,104 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩266,626 | ₩267,268 | ₩252,324 | ₩253,020 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩259,014 | ₩263,616 | ₩258,104 | ₩260,338 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩260,659 | ₩261,729 | ₩255,950 | ₩258,706 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩264,312 | ₩267,228 | ₩260,646 | ₩262,679 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩259,990 | ₩268,673 | ₩259,228 | ₩266,452 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩269,931 | ₩270,158 | ₩263,656 | ₩265,047 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩274,091 | ₩274,091 | ₩270,332 | ₩271,964 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩271,924 | ₩272,941 | ₩270,238 | ₩272,058 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩271,790 | ₩274,600 | ₩270,653 | ₩274,065 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩265,261 | ₩266,961 | ₩260,833 | ₩266,961 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩272,928 | ₩272,928 | ₩266,626 | ₩267,710 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩272,045 | ₩275,577 | ₩271,750 | ₩273,195 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩274,265 | ₩276,085 | ₩271,924 | ₩272,406 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩280,995 | ₩281,503 | ₩278,226 | ₩279,336 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩281,490 | ₩281,490 | ₩276,941 | ₩278,172 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩280,299 | ₩281,263 | ₩277,851 | ₩278,078 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩282,440 | ₩283,604 | ₩280,219 | ₩282,654 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩279,068 | ₩281,169 | ₩277,771 | ₩280,072 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩275,871 | ₩277,503 | ₩275,550 | ₩277,356 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩270,212 | ₩272,727 | ₩270,051 | ₩271,710 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩263,669 | ₩267,977 | ₩263,656 | ₩267,549 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩267,094 | ₩267,803 | ₩261,275 | ₩264,472 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩267,027 | ₩267,723 | ₩265,864 | ₩267,175 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩265,248 | ₩268,111 | ₩265,248 | ₩267,134 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩261,261 | ₩264,405 | ₩260,030 | ₩263,790 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩264,954 | ₩265,957 | ₩261,007 | ₩262,867 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩264,231 | ₩264,994 | ₩260,017 | ₩263,027 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩260,351 | ₩263,174 | ₩257,702 | ₩260,525 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩263,188 | ₩264,593 | ₩261,890 | ₩264,071 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩269,021 | ₩269,583 | ₩257,743 | ₩257,943 | -4.12% | 180만 |
|---|