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 | ₩359,851 | ₩359,851 | ₩356,872 | ₩359,384 | -0.13% | 40.6만 |
| 2026.10.08 | ₩360,586 | ₩362,791 | ₩355,216 | ₩357,473 | -0.86% | 189.1만 |
| 2026.10.07 | ₩361,802 | ₩363,044 | ₩360,212 | ₩362,724 | +0.25% | 52.2만 |
| 2026.10.06 | ₩365,609 | ₩366,638 | ₩363,980 | ₩364,167 | -0.39% | 63.9만 |
| 2026.10.05 | ₩361,241 | ₩363,686 | ₩360,840 | ₩362,884 | +0.45% | 46.1만 |
| 2026.10.02 | ₩362,243 | ₩363,312 | ₩359,638 | ₩360,292 | -0.54% | 49.4만 |
| 2026.10.01 | ₩355,830 | ₩357,594 | ₩353,025 | ₩356,472 | +0.18% | 58.7만 |
| 2026.09.30 | ₩353,399 | ₩357,019 | ₩353,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,893 |
| +0.14% |
| 34.5만 |
| 2026.09.29 | ₩354,361 | ₩354,361 | ₩350,861 | ₩351,809 | -0.72% | 53.6만 |
|---|
| 2026.09.28 | ₩353,412 | ₩354,441 | ₩349,444 | ₩352,116 | -0.37% | 54.2만 |
|---|
| 2026.09.25 | ₩354,107 | ₩356,391 | ₩353,319 | ₩355,523 | +0.40% | 75.2만 |
|---|
| 2026.09.24 | ₩349,645 | ₩353,719 | ₩349,044 | ₩353,105 | +0.99% | 63.4만 |
|---|
| 2026.09.23 | ₩355,897 | ₩356,271 | ₩351,061 | ₩353,385 | -0.71% | 51.8만 |
|---|
| 2026.09.22 | ₩353,492 | ₩355,924 | ₩353,399 | ₩355,349 | +0.53% | 62.2만 |
|---|
| 2026.09.21 | ₩346,452 | ₩353,987 | ₩345,851 | ₩353,305 | +1.98% | 89.6만 |
|---|
| 2026.09.18 | ₩343,419 | ₩343,419 | ₩340,333 | ₩343,165 | -0.07% | 44.4만 |
|---|
| 2026.09.17 | ₩339,852 | ₩341,870 | ₩338,597 | ₩341,228 | +0.40% | 32.9만 |
|---|
| 2026.09.16 | ₩335,804 | ₩337,701 | ₩331,676 | ₩334,188 | -0.48% | 41.3만 |
|---|
| 2026.09.15 | ₩335,190 | ₩336,285 | ₩333,453 | ₩334,094 | -0.33% | 65.2만 |
|---|
| 2026.09.14 | ₩332,812 | ₩337,474 | ₩331,195 | ₩335,457 | +0.79% | 64.3만 |
|---|
| 2026.09.11 | ₩337,982 | ₩340,413 | ₩337,448 | ₩338,329 | +0.10% | 79.8만 |
|---|
| 2026.09.10 | ₩333,814 | ₩335,991 | ₩332,839 | ₩334,402 | +0.18% | 50.4만 |
|---|
| 2026.09.09 | ₩337,608 | ₩338,877 | ₩336,486 | ₩337,835 | +0.07% | 50.5만 |
|---|
| 2026.09.08 | ₩339,492 | ₩339,919 | ₩336,726 | ₩338,102 | -0.41% | 69.2만 |
|---|
| 2026.09.04 | ₩338,944 | ₩339,799 | ₩337,247 | ₩338,409 | -0.16% | 26만 |
|---|
| 2026.09.03 | ₩333,066 | ₩338,116 | ₩332,705 | ₩337,381 | +1.30% | 31.3만 |
|---|
| 2026.09.02 | ₩330,755 | ₩332,331 | ₩329,766 | ₩331,823 | +0.32% | 29.1만 |
|---|
| 2026.09.01 | ₩330,608 | ₩333,453 | ₩329,646 | ₩331,235 | +0.19% | 42.3만 |
|---|
| 2026.08.31 | ₩335,176 | ₩336,072 | ₩333,774 | ₩335,698 | +0.16% | 124.7만 |
|---|
| 2026.08.28 | ₩338,356 | ₩340,587 | ₩335,297 | ₩335,591 | -0.82% | 28.2만 |
|---|
| 2026.08.27 | ₩334,963 | ₩339,264 | ₩334,054 | ₩339,077 | +1.23% | 40.9만 |
|---|
| 2026.08.26 | ₩327,388 | ₩330,367 | ₩327,254 | ₩329,539 | +0.66% | 85.5만 |
|---|
| 2026.08.25 | ₩328,924 | ₩330,514 | ₩326,867 | ₩328,697 | -0.07% | 43.6만 |
|---|
| 2026.08.24 | ₩328,096 | ₩328,564 | ₩324,395 | ₩326,119 | -0.60% | 47.4만 |
|---|
| 2026.08.21 | ₩331,877 | ₩331,877 | ₩328,016 | ₩330,314 | -0.47% | 22.8만 |
|---|
| 2026.08.20 | ₩330,808 | ₩331,957 | ₩328,978 | ₩329,712 | -0.33% | 26만 |
|---|
| 2026.08.19 | ₩334,108 | ₩334,696 | ₩328,978 | ₩331,048 | -0.92% | 27.5만 |
|---|
| 2026.08.18 | ₩334,549 | ₩336,112 | ₩332,037 | ₩333,426 | -0.34% | 86.8만 |
|---|
| 2026.08.17 | ₩342,404 | ₩342,685 | ₩340,160 | ₩340,387 | -0.59% | 35.3만 |
|---|
| 2026.08.14 | ₩343,419 | ₩343,780 | ₩340,387 | ₩341,335 | -0.61% | 50만 |
|---|
| 2026.08.13 | ₩339,639 | ₩343,874 | ₩339,345 | ₩342,791 | +0.93% | 31.6만 |
|---|
| 2026.08.12 | ₩340,160 | ₩340,480 | ₩337,514 | ₩338,102 | -0.60% | 31.3만 |
|---|
| 2026.08.11 | ₩338,997 | ₩338,997 | ₩334,215 | ₩335,350 | -1.08% | 38만 |
|---|
| 2026.08.10 | ₩339,024 | ₩340,453 | ₩336,967 | ₩337,167 | -0.55% | 35.5만 |
|---|
| 2026.08.07 | ₩338,717 | ₩340,347 | ₩336,713 | ₩339,398 | +0.20% | 29.1만 |
|---|
| 2026.08.06 | ₩331,984 | ₩337,301 | ₩330,995 | ₩334,776 | +0.84% | 39.4만 |
|---|
| 2026.08.05 | ₩339,986 | ₩341,629 | ₩335,617 | ₩335,684 | -1.27% | 55.8만 |
|---|
| 2026.08.04 | ₩330,380 | ₩340,280 | ₩330,060 | ₩338,730 | +2.53% | 115.6만 |
|---|
| 2026.08.03 | ₩317,702 | ₩327,081 | ₩316,767 | ₩325,544 | +2.47% | 90.7만 |
|---|
| 2026.07.31 | ₩318,678 | ₩320,722 | ₩312,559 | ₩318,010 | -0.21% | 62만 |
|---|
| 2026.07.30 | ₩311,437 | ₩317,195 | ₩310,755 | ₩316,567 | +1.65% | 49.7만 |
|---|
| 2026.07.29 | ₩309,887 | ₩313,254 | ₩303,448 | ₩303,715 | -1.99% | 47.3만 |
|---|
| 2026.07.28 | ₩309,593 | ₩312,105 | ₩304,650 | ₩310,208 | +0.20% | 38만 |
|---|
| 2026.07.27 | ₩319,292 | ₩319,626 | ₩310,501 | ₩314,015 | -1.65% | 54.5만 |
|---|
| 2026.07.24 | ₩317,889 | ₩320,000 | ₩314,376 | ₩315,391 | -0.79% | 51.3만 |
|---|
| 2026.07.23 | ₩320,094 | ₩321,911 | ₩316,313 | ₩318,678 | -0.44% | 45.2만 |
|---|
| 2026.07.22 | ₩323,580 | ₩326,813 | ₩323,580 | ₩325,010 | +0.44% | 38.3만 |
|---|
| 2026.07.21 | ₩325,451 | ₩327,067 | ₩323,500 | ₩326,573 | +0.34% | 30만 |
|---|
| 2026.07.20 | ₩322,218 | ₩325,010 | ₩320,281 | ₩320,588 | -0.51% | 112.5만 |
|---|
| 2026.07.17 | ₩316,433 | ₩322,886 | ₩313,374 | ₩319,613 | +1.00% | 90.2만 |
|---|
| 2026.07.16 | ₩328,443 | ₩329,191 | ₩322,498 | ₩324,235 | -1.28% | 42.3만 |
|---|
| 2026.07.15 | ₩333,694 | ₩334,054 | ₩327,161 | ₩331,917 | -0.53% | 31.1만 |
|---|
| 2026.07.14 | ₩329,886 | ₩332,598 | ₩327,214 | ₩331,569 | +0.51% | 33.1만 |
|---|
| 2026.07.13 | ₩330,314 | ₩331,088 | ₩326,119 | ₩327,000 | -1.00% | 87.5만 |
|---|
| 2026.07.10 | ₩331,943 | ₩334,375 | ₩329,819 | ₩334,094 | +0.65% | 53.3만 |
|---|
| 2026.07.09 | ₩330,247 | ₩333,600 | ₩328,644 | ₩333,026 | +0.84% | 29.4만 |
|---|
| 2026.07.08 | ₩322,298 | ₩327,802 | ₩321,096 | ₩327,441 | +1.60% | 43만 |
|---|
| 2026.07.07 | ₩325,731 | ₩327,588 | ₩321,069 | ₩325,010 | -0.22% | 44.7만 |
|---|
| 2026.07.06 | ₩328,243 | ₩332,678 | ₩327,855 | ₩330,501 | +0.69% | 56.9만 |
|---|
| 2026.07.02 | ₩331,583 | ₩334,816 | ₩322,578 | ₩325,277 | -1.90% | 61.1만 |
|---|
| 2026.07.01 | ₩333,533 | ₩335,631 | ₩331,984 | ₩332,318 | -0.36% | 47.7만 |
|---|
| 2026.06.30 | ₩329,365 | ₩337,902 | ₩329,272 | ₩336,967 | +2.31% | 55만 |
|---|
| 2026.06.29 | ₩324,516 | ₩329,232 | ₩318,624 | ₩328,924 | +1.36% | 48만 |
|---|
| 2026.06.26 | ₩320,575 | ₩323,928 | ₩318,223 | ₩320,174 | -0.13% | 63.6만 |
|---|
| 2026.06.25 | ₩331,142 | ₩331,195 | ₩318,851 | ₩325,958 | -1.57% | 219.2만 |
|---|
| 2026.06.24 | ₩325,825 | ₩328,083 | ₩319,573 | ₩323,554 | -0.70% | 60.1만 |
|---|
| 2026.06.23 | ₩325,932 | ₩330,367 | ₩324,556 | ₩325,130 | -0.25% | 48.4만 |
|---|
| 2026.06.22 | ₩340,747 | ₩342,511 | ₩336,553 | ₩338,369 | -0.70% | 62.9만 |
|---|
| 2026.06.18 | ₩336,619 | ₩339,826 | ₩334,321 | ₩338,757 | +0.63% | 57.1만 |
|---|
| 2026.06.17 | ₩334,963 | ₩335,911 | ₩328,430 | ₩329,165 | -1.73% | 81.5만 |
|---|
| 2026.06.16 | ₩338,316 | ₩339,705 | ₩331,409 | ₩331,409 | -2.04% | 55.5만 |
|---|
| 2026.06.15 | ₩336,125 | ₩339,986 | ₩335,604 | ₩339,291 | +0.94% | 82.3만 |
|---|
| 2026.06.12 | ₩325,411 | ₩329,485 | ₩322,365 | ₩327,081 | +0.51% | 106.5만 |
|---|
| 2026.06.11 | ₩316,513 | ₩325,665 | ₩313,721 | ₩325,103 | +2.71% | 81.8만 |
|---|
| 2026.06.10 | ₩318,263 | ₩324,609 | ₩313,922 | ₩314,483 | -1.19% | 137.1만 |
|---|
| 2026.06.09 | ₩330,447 | ₩332,505 | ₩309,339 | ₩322,071 | -2.53% | 194.2만 |
|---|
| 2026.06.08 | ₩329,151 | ₩331,596 | ₩326,252 | ₩327,481 | -0.51% | 42만 |
|---|
| 2026.06.05 | ₩335,804 | ₩335,925 | ₩321,256 | ₩322,298 | -4.02% | 116.5만 |
|---|
| 2026.06.04 | ₩337,715 | ₩344,702 | ₩336,285 | ₩342,564 | +1.44% | 30.5만 |
|---|
| 2026.06.03 | ₩348,002 | ₩348,696 | ₩342,043 | ₩344,087 | -1.12% | 95.4만 |
|---|
| 2026.06.02 | ₩345,063 | ₩347,494 | ₩343,259 | ₩347,267 | +0.64% | 43.2만 |
|---|
| 2026.06.01 | ₩339,011 | ₩346,011 | ₩338,570 | ₩344,635 | +1.66% | 76.4만 |
|---|
| 2026.05.29 | ₩336,593 | ₩339,692 | ₩335,751 | ₩337,888 | +0.38% | 87.3만 |
|---|
| 2026.05.28 | ₩329,686 | ₩334,081 | ₩328,243 | ₩333,360 | +1.11% | 90.7만 |
|---|
| 2026.05.27 | ₩331,730 | ₩331,917 | ₩326,413 | ₩329,085 | -0.80% | 110.8만 |
|---|
| 2026.05.26 | ₩327,562 | ₩331,610 | ₩326,787 | ₩330,541 | +0.91% | 40.7만 |
|---|
| 2026.05.22 | ₩323,086 | ₩325,424 | ₩322,498 | ₩322,993 | -0.03% | 73.9만 |
|---|
| 2026.05.21 | ₩317,635 | ₩322,218 | ₩317,034 | ₩320,735 | +0.98% | 103.6만 |
|---|
| 2026.05.20 | ₩315,578 | ₩319,733 | ₩314,750 | ₩319,733 | +1.32% | 39.6만 |
|---|
| 2026.05.19 | ₩313,040 | ₩316,647 | ₩309,927 | ₩313,360 | +0.10% | 62.6만 |
|---|
| 2026.05.18 | ₩321,096 | ₩321,229 | ₩312,278 | ₩315,805 | -1.65% | 228.4만 |
|---|
| 2026.05.15 | ₩319,172 | ₩322,993 | ₩316,286 | ₩319,025 | -0.05% | 59.6만 |
|---|
| 2026.05.14 | ₩320,975 | ₩325,558 | ₩320,641 | ₩324,716 | +1.17% | 97.3만 |
|---|
| 2026.05.13 | ₩319,506 | ₩322,926 | ₩315,538 | ₩321,510 | +0.63% | 72만 |
|---|
| 2026.05.12 | ₩317,956 | ₩319,038 | ₩310,328 | ₩316,714 | -0.39% | 123.7만 |
|---|
| 2026.05.11 | ₩318,624 | ₩322,044 | ₩318,223 | ₩320,681 | +0.65% | 94.7만 |
|---|
| 2026.05.08 | ₩312,679 | ₩318,865 | ₩312,305 | ₩318,811 | +1.96% | 217.4만 |
|---|
| 2026.05.07 | ₩311,183 | ₩313,734 | ₩308,551 | ₩310,288 | -0.29% | 156.2만 |
|---|
| 2026.05.06 | ₩305,492 | ₩310,314 | ₩304,383 | ₩310,101 | +1.51% | 110.5만 |
|---|
| 2026.05.05 | ₩297,944 | ₩301,230 | ₩297,636 | ₩300,829 | +0.97% | 99만 |
|---|
| 2026.05.04 | ₩296,407 | ₩296,728 | ₩292,987 | ₩295,285 | -0.38% | 93.7만 |
|---|
| 2026.05.01 | ₩292,960 | ₩296,020 | ₩292,653 | ₩295,258 | +0.78% | 165.1만 |
|---|
| 2026.04.30 | ₩291,103 | ₩292,025 | ₩285,880 | ₩291,384 | +0.10% | 91만 |
|---|
| 2026.04.29 | ₩288,017 | ₩288,979 | ₩286,321 | ₩288,485 | +0.16% | 74.5만 |
|---|
| 2026.04.28 | ₩286,481 | ₩288,685 | ₩285,038 | ₩287,643 | +0.41% | 71.7만 |
|---|
| 2026.04.27 | ₩290,142 | ₩291,865 | ₩288,285 | ₩291,798 | +0.57% | 117.2만 |
|---|
| 2026.04.24 | ₩286,788 | ₩290,382 | ₩285,332 | ₩290,128 | +1.16% | 62.9만 |
|---|
| 2026.04.23 | ₩284,437 | ₩285,733 | ₩279,401 | ₩282,634 | -0.63% | 74.7만 |
|---|
| 2026.04.22 | ₩282,821 | ₩286,080 | ₩281,979 | ₩286,067 | +1.15% | 64.8만 |
|---|
| 2026.04.21 | ₩281,792 | ₩283,449 | ₩279,040 | ₩279,801 | -0.71% | 83.7만 |
|---|
| 2026.04.20 | ₩280,523 | ₩281,378 | ₩278,265 | ₩281,124 | +0.21% | 72.8만 |
|---|
| 2026.04.17 | ₩279,427 | ₩280,910 | ₩278,612 | ₩280,643 | +0.44% | 206.9만 |
|---|
| 2026.04.16 | ₩275,513 | ₩276,876 | ₩272,961 | ₩275,954 | +0.16% | 110.2만 |
|---|
| 2026.04.15 | ₩270,276 | ₩274,431 | ₩270,102 | ₩274,177 | +1.44% | 117.8만 |
|---|
| 2026.04.14 | ₩266,843 | ₩269,675 | ₩266,295 | ₩269,635 | +1.05% | 79.5만 |
|---|
| 2026.04.13 | ₩259,041 | ₩264,612 | ₩258,693 | ₩264,438 | +2.08% | 96.5만 |
|---|
| 2026.04.10 | ₩259,655 | ₩261,205 | ₩258,720 | ₩259,535 | -0.05% | 70.8만 |
|---|
| 2026.04.09 | ₩258,159 | ₩258,920 | ₩255,514 | ₩258,693 | +0.21% | 138.1만 |
|---|
| 2026.04.08 | ₩260,550 | ₩261,419 | ₩256,329 | ₩257,972 | -0.99% | 158.5만 |
|---|
| 2026.04.07 | ₩248,326 | ₩250,330 | ₩244,238 | ₩250,237 | +0.77% | 207.1만 |
|---|
| 2026.04.06 | ₩248,260 | ₩249,956 | ₩247,471 | ₩249,221 | +0.39% | 142.8만 |
|---|
| 2026.04.02 | ₩241,192 | ₩247,805 | ₩239,883 | ₩247,658 | +2.68% | 136만 |
|---|
| 2026.04.01 | ₩244,666 | ₩248,233 | ₩244,278 | ₩246,376 | +0.70% | 245.6만 |
|---|
| 2026.03.31 | ₩234,887 | ₩242,809 | ₩234,833 | ₩242,368 | +3.19% | 408.4만 |
|---|
| 2026.03.30 | ₩237,465 | ₩237,959 | ₩230,505 | ₩231,827 | -2.37% | 381.4만 |
|---|
| 2026.03.27 | ₩238,467 | ₩239,122 | ₩234,753 | ₩235,247 | -1.35% | 249.1만 |
|---|
| 2026.03.26 | ₩245,414 | ₩246,069 | ₩240,311 | ₩240,484 | -2.01% | 170.9만 |
|---|
| 2026.03.25 | ₩249,422 | ₩250,678 | ₩247,592 | ₩248,407 | -0.41% | 220.6만 |
|---|
| 2026.03.24 | ₩247,966 | ₩249,008 | ₩245,962 | ₩246,990 | -0.39% | 359.1만 |
|---|
| 2026.03.23 | ₩250,624 | ₩253,350 | ₩248,433 | ₩249,702 | -0.37% | 540.8만 |
|---|
| 2026.03.20 | ₩251,212 | ₩251,212 | ₩244,693 | ₩246,456 | -1.89% | 198만 |
|---|
| 2026.03.19 | ₩248,700 | ₩253,256 | ₩247,819 | ₩252,067 | +1.35% | 221.1만 |
|---|
| 2026.03.18 | ₩254,271 | ₩255,527 | ₩251,987 | ₩252,027 | -0.88% | 138.1만 |
|---|
| 2026.03.17 | ₩254,632 | ₩256,302 | ₩253,911 | ₩254,913 | +0.11% | 124.1만 |
|---|
| 2026.03.16 | ₩253,497 | ₩256,035 | ₩253,256 | ₩253,657 | +0.06% | 204.7만 |
|---|
| 2026.03.13 | ₩253,550 | ₩255,487 | ₩249,596 | ₩250,143 | -1.34% | 608.6만 |
|---|
| 2026.03.12 | ₩255,340 | ₩256,035 | ₩252,321 | ₩252,548 | -1.09% | 478.8만 |
|---|
| 2026.03.11 | ₩257,625 | ₩259,495 | ₩255,674 | ₩257,397 | -0.09% | 229.9만 |
|---|
| 2026.03.10 | ₩256,155 | ₩258,787 | ₩254,552 | ₩256,168 | +0.01% | 332.8만 |
|---|
| 2026.03.09 | ₩248,994 | ₩256,863 | ₩248,433 | ₩256,168 | +2.88% | 124.5만 |
|---|
| 2026.03.06 | ₩252,428 | ₩255,661 | ₩250,557 | ₩251,613 | -0.32% | 187.4만 |
|---|
| 2026.03.05 | ₩254,405 | ₩257,865 | ₩252,588 | ₩256,115 | +0.67% | 280.3만 |
|---|
| 2026.03.04 | ₩253,590 | ₩257,157 | ₩252,949 | ₩255,754 | +0.85% | 233.2만 |
|---|
| 2026.03.03 | ₩249,676 | ₩253,630 | ₩247,578 | ₩252,374 | +1.08% | 376.4만 |
|---|
| 2026.03.02 | ₩250,063 | ₩256,275 | ₩249,582 | ₩255,394 | +2.13% | 382.9만 |
|---|
| 2026.02.27 | ₩253,350 | ₩255,541 | ₩252,254 | ₩253,269 | -0.03% | 213.6만 |
|---|
| 2026.02.26 | ₩261,873 | ₩261,926 | ₩255,287 | ₩258,106 | -1.44% | 119.9만 |
|---|
| 2026.02.25 | ₩258,787 | ₩262,260 | ₩258,426 | ₩261,819 | +1.17% | 119.1만 |
|---|
| 2026.02.24 | ₩254,445 | ₩257,651 | ₩253,016 | ₩256,796 | +0.92% | 51.6만 |
|---|
| 2026.02.23 | ₩256,823 | ₩257,371 | ₩252,481 | ₩253,563 | -1.27% | 88.1만 |
|---|
| 2026.02.20 | ₩254,352 | ₩259,335 | ₩253,884 | ₩257,745 | +1.33% | 68.2만 |
|---|
| 2026.02.19 | ₩255,714 | ₩257,090 | ₩254,645 | ₩256,021 | +0.12% | 48만 |
|---|
| 2026.02.18 | ₩255,514 | ₩259,027 | ₩254,458 | ₩257,144 | +0.64% | 77.1만 |
|---|
| 2026.02.17 | ₩252,815 | ₩256,142 | ₩250,090 | ₩254,472 | +0.66% | 82만 |
|---|
| 2026.02.13 | ₩255,487 | ₩257,023 | ₩252,334 | ₩254,552 | -0.37% | 146만 |
|---|
| 2026.02.12 | ₩262,541 | ₩262,648 | ₩254,311 | ₩254,886 | -2.92% | 171.9만 |
|---|
| 2026.02.11 | ₩264,491 | ₩264,732 | ₩258,747 | ₩261,178 | -1.25% | 97.5만 |
|---|
| 2026.02.10 | ₩263,449 | ₩263,570 | ₩260,711 | ₩260,924 | -0.96% | 166.6만 |
|---|
| 2026.02.09 | ₩257,678 | ₩263,516 | ₩256,917 | ₩262,274 | +1.78% | 83.1만 |
|---|
| 2026.02.06 | ₩253,376 | ₩259,254 | ₩252,642 | ₩258,493 | +2.02% | 87.5만 |
|---|
| 2026.02.05 | ₩251,586 | ₩254,124 | ₩248,607 | ₩249,489 | -0.83% | 187.6만 |
|---|
| 2026.02.04 | ₩258,934 | ₩259,001 | ₩250,731 | ₩254,352 | -1.77% | 265.9만 |
|---|
| 2026.02.03 | ₩267,671 | ₩267,724 | ₩257,411 | ₩260,403 | -2.72% | 151.2만 |
|---|
| 2026.02.02 | ₩264,117 | ₩268,299 | ₩264,077 | ₩266,682 | +0.97% | 97.3만 |
|---|
| 2026.01.30 | ₩268,152 | ₩268,940 | ₩263,503 | ₩265,012 | -1.17% | 156.1만 |
|---|
| 2026.01.29 | ₩271,064 | ₩271,385 | ₩262,888 | ₩269,715 | -0.50% | 207.4만 |
|---|
| 2026.01.28 | ₩273,990 | ₩274,792 | ₩272,414 | ₩273,496 | -0.18% | 158만 |
|---|
| 2026.01.27 | ₩271,372 | ₩273,095 | ₩270,663 | ₩272,133 | +0.28% | 61.1만 |
|---|
| 2026.01.26 | ₩267,137 | ₩269,875 | ₩266,495 | ₩268,847 | +0.64% | 80.6만 |
|---|
| 2026.01.23 | ₩265,587 | ₩268,192 | ₩264,518 | ₩266,816 | +0.46% | 101.2만 |
|---|
| 2026.01.22 | ₩266,709 | ₩266,709 | ₩264,318 | ₩265,761 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩261,485 | ₩265,707 | ₩260,109 | ₩263,409 | +0.74% | 158.8만 |
|---|
| 2026.01.20 | ₩261,846 | ₩263,930 | ₩259,642 | ₩260,123 | -0.66% | 101.5만 |
|---|
| 2026.01.16 | ₩269,087 | ₩269,341 | ₩266,335 | ₩267,043 | -0.76% | 52.2만 |
|---|
| 2026.01.15 | ₩269,875 | ₩270,757 | ₩266,776 | ₩267,056 | -1.04% | 123.7만 |
|---|
| 2026.01.14 | ₩267,911 | ₩268,392 | ₩263,944 | ₩266,201 | -0.64% | 71.5만 |
|---|
| 2026.01.13 | ₩270,610 | ₩271,425 | ₩268,459 | ₩269,728 | -0.33% | 78.8만 |
|---|
| 2026.01.12 | ₩267,818 | ₩271,452 | ₩267,818 | ₩270,423 | +0.97% | 75.8만 |
|---|
| 2026.01.09 | ₩267,270 | ₩270,249 | ₩266,028 | ₩269,528 | +0.84% | 85.5만 |
|---|
| 2026.01.08 | ₩270,049 | ₩270,049 | ₩265,440 | ₩266,896 | -1.17% | 106.7만 |
|---|
| 2026.01.07 | ₩270,209 | ₩272,414 | ₩269,528 | ₩270,730 | +0.19% | 59만 |
|---|
| 2026.01.06 | ₩268,713 | ₩270,490 | ₩267,658 | ₩270,303 | +0.59% | 94.6만 |
|---|
| 2026.01.05 | ₩269,915 | ₩270,517 | ₩267,003 | ₩267,724 | -0.81% | 129.1만 |
|---|
| 2026.01.02 | ₩269,568 | ₩271,492 | ₩265,560 | ₩267,043 | -0.94% | 90.3만 |
|---|
| 2025.12.31 | ₩269,675 | ₩269,728 | ₩266,682 | ₩266,762 | -1.08% | 52.6만 |
|---|
| 2025.12.30 | ₩269,728 | ₩270,650 | ₩269,127 | ₩269,207 | -0.19% | 41.4만 |
|---|
| 2025.12.29 | ₩268,887 | ₩270,543 | ₩268,392 | ₩269,795 | +0.34% | 105.1만 |
|---|
| 2025.12.26 | ₩271,331 | ₩271,986 | ₩270,690 | ₩271,091 | -0.09% | 35.1만 |
|---|
| 2025.12.24 | ₩269,621 | ₩271,038 | ₩269,621 | ₩270,824 | +0.45% | 31.2만 |
|---|
| 2025.12.23 | ₩267,658 | ₩270,196 | ₩267,243 | ₩270,156 | +0.93% | 54.6만 |
|---|
| 2025.12.22 | ₩269,341 | ₩269,354 | ₩267,511 | ₩268,366 | -0.36% | 70.8만 |
|---|
| 2025.12.19 | ₩263,610 | ₩266,923 | ₩263,610 | ₩266,856 | +1.23% | 86.5만 |
|---|
| 2025.12.18 | ₩262,287 | ₩263,583 | ₩260,537 | ₩261,860 | -0.16% | 83.5만 |
|---|
| 2025.12.17 | ₩263,703 | ₩263,703 | ₩257,745 | ₩257,838 | -2.22% | 76.8만 |
|---|
| 2025.12.16 | ₩261,686 | ₩264,117 | ₩261,031 | ₩263,409 | +0.66% | 91.9만 |
|---|
| 2025.12.15 | ₩266,803 | ₩267,096 | ₩262,461 | ₩262,741 | -1.52% | 97.3만 |
|---|
| 2025.12.12 | ₩270,530 | ₩270,931 | ₩264,384 | ₩265,226 | -1.96% | 86.4만 |
|---|
| 2025.12.11 | ₩270,744 | ₩272,253 | ₩267,377 | ₩272,026 | +0.47% | 71.1만 |
|---|
| 2025.12.10 | ₩272,080 | ₩274,244 | ₩270,503 | ₩273,482 | +0.52% | 90.5만 |
|---|
| 2025.12.09 | ₩271,879 | ₩273,282 | ₩271,318 | ₩272,908 | +0.38% | 43.8만 |
|---|
| 2025.12.08 | ₩272,240 | ₩273,603 | ₩271,198 | ₩272,627 | +0.14% | 83.2만 |
|---|
| 2025.12.05 | ₩270,490 | ₩272,387 | ₩269,875 | ₩271,118 | +0.23% | 192.7만 |
|---|
| 2025.12.04 | ₩269,501 | ₩269,929 | ₩267,698 | ₩269,448 | -0.02% | 98.2만 |
|---|
| 2025.12.03 | ₩267,110 | ₩269,007 | ₩266,095 | ₩268,526 | +0.53% | 165.1만 |
|---|
| 2025.12.02 | ₩267,377 | ₩270,076 | ₩266,776 | ₩268,446 | +0.40% | 63.6만 |
|---|
| 2025.12.01 | ₩263,022 | ₩266,455 | ₩262,274 | ₩265,761 | +1.04% | 48.9만 |
|---|
| 2025.11.28 | ₩263,957 | ₩265,533 | ₩263,529 | ₩265,427 | +0.56% | 31.2만 |
|---|
| 2025.11.26 | ₩263,543 | ₩264,612 | ₩261,753 | ₩263,529 | -0.01% | 38.6만 |
|---|
| 2025.11.25 | ₩258,266 | ₩261,739 | ₩254,832 | ₩261,165 | +1.12% | 65.3만 |
|---|
| 2025.11.24 | ₩255,741 | ₩260,964 | ₩255,741 | ₩260,417 | +1.83% | 70.6만 |
|---|
| 2025.11.21 | ₩253,256 | ₩257,157 | ₩248,527 | ₩253,737 | +0.19% | 110.3만 |
|---|
| 2025.11.20 | ₩266,241 | ₩266,883 | ₩251,960 | ₩252,655 | -5.10% | 112만 |
|---|
| 2025.11.19 | ₩258,640 | ₩263,236 | ₩257,731 | ₩259,963 | +0.51% | 59.9만 |
|---|
| 2025.11.18 | ₩260,283 | ₩261,352 | ₩255,581 | ₩258,333 | -0.75% | 250.7만 |
|---|
| 2025.11.17 | ₩263,930 | ₩266,843 | ₩260,270 | ₩262,300 | -0.62% | 110.4만 |
|---|
| 2025.11.14 | ₩259,615 | ₩268,285 | ₩258,854 | ₩266,068 | +2.49% | 82.8만 |
|---|
| 2025.11.13 | ₩269,541 | ₩269,768 | ₩263,276 | ₩264,665 | -1.81% | 82.5만 |
|---|
| 2025.11.12 | ₩273,696 | ₩273,696 | ₩269,942 | ₩271,572 | -0.78% | 64만 |
|---|
| 2025.11.11 | ₩271,532 | ₩272,547 | ₩269,849 | ₩271,665 | +0.05% | 59.7만 |
|---|
| 2025.11.10 | ₩271,398 | ₩274,204 | ₩270,263 | ₩273,669 | +0.84% | 93.4만 |
|---|
| 2025.11.07 | ₩264,879 | ₩266,575 | ₩260,457 | ₩266,575 | +0.64% | 149.3만 |
|---|
| 2025.11.06 | ₩272,534 | ₩272,534 | ₩266,241 | ₩267,324 | -1.91% | 144.1만 |
|---|
| 2025.11.05 | ₩271,652 | ₩275,179 | ₩271,358 | ₩272,801 | +0.42% | 52.7만 |
|---|
| 2025.11.04 | ₩273,870 | ₩275,687 | ₩271,532 | ₩272,013 | -0.68% | 76.1만 |
|---|
| 2025.11.03 | ₩280,590 | ₩281,097 | ₩277,824 | ₩278,933 | -0.59% | 76.4만 |
|---|
| 2025.10.31 | ₩281,084 | ₩281,084 | ₩276,542 | ₩277,771 | -1.18% | 77만 |
|---|
| 2025.10.30 | ₩279,895 | ₩280,857 | ₩277,450 | ₩277,677 | -0.79% | 107.6만 |
|---|
| 2025.10.29 | ₩282,032 | ₩283,195 | ₩279,815 | ₩282,246 | +0.08% | 166.1만 |
|---|
| 2025.10.28 | ₩278,666 | ₩280,763 | ₩277,370 | ₩279,668 | +0.36% | 88.7만 |
|---|
| 2025.10.27 | ₩275,473 | ₩277,103 | ₩275,152 | ₩276,956 | +0.54% | 86.1만 |
|---|
| 2025.10.24 | ₩269,822 | ₩272,333 | ₩269,662 | ₩271,318 | +0.55% | 128.5만 |
|---|
| 2025.10.23 | ₩263,289 | ₩267,591 | ₩263,276 | ₩267,163 | +1.47% | 38.7만 |
|---|
| 2025.10.22 | ₩266,709 | ₩267,417 | ₩260,898 | ₩264,091 | -0.98% | 71.4만 |
|---|
| 2025.10.21 | ₩266,642 | ₩267,337 | ₩265,480 | ₩266,789 | +0.06% | 62.5만 |
|---|
| 2025.10.20 | ₩264,865 | ₩267,724 | ₩264,865 | ₩266,749 | +0.71% | 42.5만 |
|---|
| 2025.10.17 | ₩260,884 | ₩264,024 | ₩259,655 | ₩263,409 | +0.97% | 65.6만 |
|---|
| 2025.10.16 | ₩264,572 | ₩265,573 | ₩260,630 | ₩262,487 | -0.79% | 74.9만 |
|---|
| 2025.10.15 | ₩263,850 | ₩264,612 | ₩259,642 | ₩262,648 | -0.46% | 60.1만 |
|---|
| 2025.10.14 | ₩259,976 | ₩262,795 | ₩257,331 | ₩260,150 | +0.07% | 51.7만 |
|---|
| 2025.10.13 | ₩262,808 | ₩264,211 | ₩261,512 | ₩263,690 | +0.34% | 42.8만 |
|---|
| 2025.10.10 | ₩268,633 | ₩269,194 | ₩257,371 | ₩257,571 | -4.12% | 180만 |
|---|