시장 데이터를 불러오는 중
전체 종목
iShares S&P 100 Fund 과거 주가
iShares S&P 100 Fund · OEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P 100 Fund · OEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩520,119 | ₩522,063 | ₩519,341 | ₩521,782 | +0.32% | 14.8만 |
| 2026.10.08 | ₩520,830 | ₩521,688 | ₩516,525 | ₩519,006 | -0.35% | 20.2만 |
| 2026.10.07 | ₩520,521 | ₩522,667 | ₩519,301 | ₩522,278 | +0.34% | 13.1만 |
| 2026.10.06 | ₩522,171 | ₩523,954 | ₩521,379 | ₩522,117 | -0.01% | 30.9만 |
| 2026.10.05 | ₩516,498 | ₩520,749 | ₩515,881 | ₩519,314 | +0.55% | 14.5만 |
| 2026.10.02 | ₩517,034 | ₩518,550 | ₩514,754 | ₩516,095 | -0.18% | 26.9만 |
| 2026.10.01 | ₩513,802 | ₩514,017 | ₩508,854 | ₩511,697 | -0.41% | 33.9만 |
| 2026.09.30 | ₩513,789 | ₩516,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩512,407 |
| -0.27% |
| 18.7만 |
| 2026.09.29 | ₩514,808 | ₩514,808 | ₩511,254 | ₩512,112 | -0.52% | 19.5만 |
|---|
| 2026.09.28 | ₩515,948 | ₩516,565 | ₩512,515 | ₩513,883 | -0.40% | 23.2만 |
|---|
| 2026.09.25 | ₩515,733 | ₩518,281 | ₩514,057 | ₩517,879 | +0.42% | 20.6만 |
|---|
| 2026.09.24 | ₩511,536 | ₩515,519 | ₩511,200 | ₩514,848 | +0.65% | 22.3만 |
|---|
| 2026.09.23 | ₩518,952 | ₩518,952 | ₩513,386 | ₩514,473 | -0.86% | 17.8만 |
|---|
| 2026.09.22 | ₩519,435 | ₩520,521 | ₩518,161 | ₩518,912 | -0.10% | 28만 |
|---|
| 2026.09.21 | ₩513,212 | ₩520,079 | ₩513,118 | ₩519,193 | +1.17% | 32.5만 |
|---|
| 2026.09.18 | ₩510,262 | ₩510,396 | ₩507,244 | ₩509,658 | -0.12% | 24.3만 |
|---|
| 2026.09.17 | ₩509,283 | ₩509,792 | ₩507,056 | ₩509,149 | -0.03% | 16.5만 |
|---|
| 2026.09.16 | ₩506,520 | ₩507,526 | ₩499,935 | ₩502,684 | -0.76% | 19.9만 |
|---|
| 2026.09.15 | ₩506,346 | ₩506,842 | ₩503,744 | ₩504,683 | -0.33% | 12.8만 |
|---|
| 2026.09.14 | ₩506,949 | ₩509,712 | ₩505,756 | ₩507,982 | +0.20% | 23.7만 |
|---|
| 2026.09.11 | ₩510,315 | ₩511,858 | ₩509,886 | ₩510,087 | -0.04% | 20.3만 |
|---|
| 2026.09.10 | ₩505,219 | ₩507,003 | ₩504,361 | ₩505,863 | +0.13% | 16.4만 |
|---|
| 2026.09.09 | ₩508,934 | ₩508,934 | ₩506,560 | ₩508,196 | -0.14% | 19.1만 |
|---|
| 2026.09.08 | ₩511,965 | ₩512,327 | ₩509,189 | ₩510,329 | -0.32% | 21.4만 |
|---|
| 2026.09.04 | ₩515,277 | ₩515,854 | ₩511,777 | ₩512,555 | -0.53% | 19.2만 |
|---|
| 2026.09.03 | ₩511,402 | ₩516,391 | ₩511,402 | ₩515,412 | +0.78% | 15.2만 |
|---|
| 2026.09.02 | ₩507,445 | ₩510,973 | ₩506,936 | ₩509,685 | +0.44% | 21.7만 |
|---|
| 2026.09.01 | ₩505,648 | ₩508,934 | ₩504,803 | ₩506,654 | +0.20% | 15.4만 |
|---|
| 2026.08.31 | ₩509,739 | ₩510,248 | ₩507,861 | ₩509,591 | -0.03% | 18.7만 |
|---|
| 2026.08.28 | ₩511,496 | ₩515,251 | ₩510,128 | ₩510,838 | -0.13% | 23.5만 |
|---|
| 2026.08.27 | ₩508,317 | ₩511,589 | ₩506,989 | ₩510,812 | +0.49% | 28만 |
|---|
| 2026.08.26 | ₩506,225 | ₩507,097 | ₩504,777 | ₩506,051 | -0.03% | 14.8만 |
|---|
| 2026.08.25 | ₩506,909 | ₩507,955 | ₩505,192 | ₩507,137 | +0.04% | 25.3만 |
|---|
| 2026.08.24 | ₩506,533 | ₩506,922 | ₩504,307 | ₩505,420 | -0.22% | 15.5만 |
|---|
| 2026.08.21 | ₩506,788 | ₩508,518 | ₩505,380 | ₩506,748 | -0.01% | 14.2만 |
|---|
| 2026.08.20 | ₩507,955 | ₩508,612 | ₩504,522 | ₩505,179 | -0.55% | 22.8만 |
|---|
| 2026.08.19 | ₩508,907 | ₩511,361 | ₩507,700 | ₩509,819 | +0.18% | 24.9만 |
|---|
| 2026.08.18 | ₩507,660 | ₩508,599 | ₩506,708 | ₩507,942 | +0.06% | 19.8만 |
|---|
| 2026.08.17 | ₩513,172 | ₩513,480 | ₩510,114 | ₩510,543 | -0.51% | 15.3만 |
|---|
| 2026.08.14 | ₩515,076 | ₩515,398 | ₩512,515 | ₩513,011 | -0.40% | 19.2만 |
|---|
| 2026.08.13 | ₩513,038 | ₩516,069 | ₩512,300 | ₩514,714 | +0.33% | 17.1만 |
|---|
| 2026.08.12 | ₩513,185 | ₩513,185 | ₩510,745 | ₩511,402 | -0.35% | 20.8만 |
|---|
| 2026.08.11 | ₩515,210 | ₩515,210 | ₩509,685 | ₩510,718 | -0.87% | 23.7만 |
|---|
| 2026.08.10 | ₩513,534 | ₩515,130 | ₩512,609 | ₩513,641 | +0.02% | 15.9만 |
|---|
| 2026.08.07 | ₩512,488 | ₩514,567 | ₩511,710 | ₩513,708 | +0.24% | 25.2만 |
|---|
| 2026.08.06 | ₩511,697 | ₩513,159 | ₩510,087 | ₩511,200 | -0.10% | 14.7만 |
|---|
| 2026.08.05 | ₩515,117 | ₩516,082 | ₩510,597 | ₩510,624 | -0.87% | 21.2만 |
|---|
| 2026.08.04 | ₩504,240 | ₩513,440 | ₩504,240 | ₩511,925 | +1.52% | 20.7만 |
|---|
| 2026.08.03 | ₩496,355 | ₩503,489 | ₩496,355 | ₩502,684 | +1.28% | 17.7만 |
|---|
| 2026.07.31 | ₩491,875 | ₩495,831 | ₩487,758 | ₩494,906 | +0.62% | 20.1만 |
|---|
| 2026.07.30 | ₩485,210 | ₩490,910 | ₩484,486 | ₩490,266 | +1.04% | 46만 |
|---|
| 2026.07.29 | ₩487,584 | ₩490,118 | ₩480,342 | ₩480,476 | -1.46% | 30.5만 |
|---|
| 2026.07.28 | ₩486,927 | ₩490,051 | ₩485,532 | ₩488,455 | +0.31% | 23.4만 |
|---|
| 2026.07.27 | ₩491,392 | ₩491,889 | ₩485,183 | ₩487,114 | -0.87% | 30.5만 |
|---|
| 2026.07.24 | ₩486,886 | ₩490,440 | ₩486,001 | ₩487,128 | +0.05% | 59.5만 |
|---|
| 2026.07.23 | ₩488,080 | ₩489,837 | ₩484,526 | ₩486,940 | -0.23% | 39.2만 |
|---|
| 2026.07.22 | ₩494,826 | ₩496,904 | ₩494,075 | ₩494,544 | -0.06% | 14.1만 |
|---|
| 2026.07.21 | ₩494,276 | ₩496,207 | ₩493,002 | ₩495,778 | +0.30% | 17.2만 |
|---|
| 2026.07.20 | ₩494,450 | ₩496,194 | ₩491,379 | ₩492,050 | -0.49% | 21.8만 |
|---|
| 2026.07.17 | ₩490,749 | ₩495,080 | ₩489,810 | ₩492,036 | +0.26% | 33.7만 |
|---|
| 2026.07.16 | ₩500,445 | ₩500,941 | ₩495,791 | ₩497,803 | -0.53% | 17.3만 |
|---|
| 2026.07.15 | ₩498,715 | ₩501,437 | ₩498,380 | ₩501,437 | +0.55% | 16.2만 |
|---|
| 2026.07.14 | ₩495,885 | ₩497,709 | ₩494,289 | ₩497,065 | +0.24% | 19.6만 |
|---|
| 2026.07.13 | ₩497,213 | ₩498,621 | ₩494,598 | ₩495,402 | -0.36% | 37.6만 |
|---|
| 2026.07.10 | ₩496,945 | ₩499,560 | ₩494,544 | ₩499,305 | +0.47% | 39.8만 |
|---|
| 2026.07.09 | ₩492,894 | ₩496,596 | ₩491,299 | ₩496,489 | +0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩491,553 | ₩493,605 | ₩489,113 | ₩493,257 | +0.35% | 23.8만 |
|---|
| 2026.07.07 | ₩495,000 | ₩495,617 | ₩492,398 | ₩493,860 | -0.23% | 15.5만 |
|---|
| 2026.07.06 | ₩493,726 | ₩496,797 | ₩492,814 | ₩495,523 | +0.36% | 15.4만 |
|---|
| 2026.07.02 | ₩491,594 | ₩494,692 | ₩488,134 | ₩490,950 | -0.13% | 18.8만 |
|---|
| 2026.07.01 | ₩489,944 | ₩493,002 | ₩488,402 | ₩490,668 | +0.15% | 20.6만 |
|---|
| 2026.06.30 | ₩486,819 | ₩491,553 | ₩486,779 | ₩490,668 | +0.79% | 28.2만 |
|---|
| 2026.06.29 | ₩483,815 | ₩486,980 | ₩480,892 | ₩486,162 | +0.49% | 48.2만 |
|---|
| 2026.06.26 | ₩477,056 | ₩483,400 | ₩475,836 | ₩479,537 | +0.52% | 30.8만 |
|---|
| 2026.06.25 | ₩484,553 | ₩484,995 | ₩477,257 | ₩479,510 | -1.04% | 36.3만 |
|---|
| 2026.06.24 | ₩484,083 | ₩487,101 | ₩480,436 | ₩481,830 | -0.47% | 26.7만 |
|---|
| 2026.06.23 | ₩483,145 | ₩487,597 | ₩482,206 | ₩483,386 | +0.05% | 28.8만 |
|---|
| 2026.06.22 | ₩493,900 | ₩495,241 | ₩489,622 | ₩490,306 | -0.73% | 33.8만 |
|---|
| 2026.06.18 | ₩493,659 | ₩494,772 | ₩490,789 | ₩494,410 | +0.15% | 23.4만 |
|---|
| 2026.06.17 | ₩495,013 | ₩495,295 | ₩486,967 | ₩488,348 | -1.35% | 51.9만 |
|---|
| 2026.06.16 | ₩496,824 | ₩497,293 | ₩494,034 | ₩494,450 | -0.48% | 22.2만 |
|---|
| 2026.06.15 | ₩495,134 | ₩498,983 | ₩494,785 | ₩497,615 | +0.50% | 28.3만 |
|---|
| 2026.06.12 | ₩489,139 | ₩490,856 | ₩484,767 | ₩488,697 | -0.09% | 48만 |
|---|
| 2026.06.11 | ₩481,401 | ₩488,657 | ₩477,874 | ₩487,544 | +1.28% | 72.1만 |
|---|
| 2026.06.10 | ₩484,942 | ₩487,906 | ₩479,524 | ₩479,792 | -1.06% | 36.6만 |
|---|
| 2026.06.09 | ₩493,726 | ₩495,362 | ₩478,169 | ₩487,651 | -1.23% | 48.2만 |
|---|
| 2026.06.08 | ₩493,418 | ₩495,174 | ₩490,293 | ₩491,607 | -0.37% | 26.3만 |
|---|
| 2026.06.05 | ₩500,499 | ₩501,142 | ₩488,227 | ₩489,341 | -2.23% | 39.2만 |
|---|
| 2026.06.04 | ₩500,096 | ₩504,736 | ₩499,815 | ₩503,892 | +0.76% | 27.3만 |
|---|
| 2026.06.03 | ₩506,158 | ₩506,735 | ₩501,598 | ₩502,282 | -0.77% | 41.6만 |
|---|
| 2026.06.02 | ₩506,171 | ₩507,968 | ₩504,884 | ₩506,694 | +0.10% | 25.7만 |
|---|
| 2026.06.01 | ₩505,742 | ₩508,304 | ₩505,206 | ₩507,070 | +0.26% | 45만 |
|---|
| 2026.05.29 | ₩505,608 | ₩507,271 | ₩504,562 | ₩506,037 | +0.08% | 37.5만 |
|---|
| 2026.05.28 | ₩500,820 | ₩505,031 | ₩500,673 | ₩504,870 | +0.81% | 25.2만 |
|---|
| 2026.05.27 | ₩501,115 | ₩501,545 | ₩499,305 | ₩501,451 | +0.07% | 23.9만 |
|---|
| 2026.05.26 | ₩500,217 | ₩501,692 | ₩498,782 | ₩500,418 | +0.04% | 22.8만 |
|---|
| 2026.05.22 | ₩498,943 | ₩500,485 | ₩497,307 | ₩497,803 | -0.23% | 25.2만 |
|---|
| 2026.05.21 | ₩494,490 | ₩498,447 | ₩492,841 | ₩496,730 | +0.45% | 50.5만 |
|---|
| 2026.05.20 | ₩492,626 | ₩496,609 | ₩491,486 | ₩496,301 | +0.75% | 34.5만 |
|---|
| 2026.05.19 | ₩491,996 | ₩493,994 | ₩489,743 | ₩491,433 | -0.11% | 33.1만 |
|---|
| 2026.05.18 | ₩495,979 | ₩496,623 | ₩490,936 | ₩494,625 | -0.27% | 45.6만 |
|---|
| 2026.05.15 | ₩497,414 | ₩498,742 | ₩494,182 | ₩495,349 | -0.42% | 35.2만 |
|---|
| 2026.05.14 | ₩498,299 | ₩502,430 | ₩498,071 | ₩501,451 | +0.63% | 18.7만 |
|---|
| 2026.05.13 | ₩493,176 | ₩498,366 | ₩491,607 | ₩497,293 | +0.83% | 22.1만 |
|---|
| 2026.05.12 | ₩492,251 | ₩493,364 | ₩488,375 | ₩493,015 | +0.16% | 47.7만 |
|---|
| 2026.05.11 | ₩491,406 | ₩495,013 | ₩491,285 | ₩493,565 | +0.44% | 22.3만 |
|---|
| 2026.05.08 | ₩489,823 | ₩493,082 | ₩489,756 | ₩492,693 | +0.59% | 29.1만 |
|---|
| 2026.05.07 | ₩489,609 | ₩491,232 | ₩486,819 | ₩487,932 | -0.34% | 65.7만 |
|---|
| 2026.05.06 | ₩483,587 | ₩489,139 | ₩483,225 | ₩488,657 | +1.05% | 29.3만 |
|---|
| 2026.05.05 | ₩478,800 | ₩481,079 | ₩478,786 | ₩480,261 | +0.31% | 31.6만 |
|---|
| 2026.05.04 | ₩477,834 | ₩478,706 | ₩474,052 | ₩476,386 | -0.30% | 35.9만 |
|---|
| 2026.05.01 | ₩478,116 | ₩481,240 | ₩477,686 | ₩478,370 | +0.05% | 36.6만 |
|---|
| 2026.04.30 | ₩474,884 | ₩476,748 | ₩470,284 | ₩475,822 | +0.20% | 38.3만 |
|---|
| 2026.04.29 | ₩471,236 | ₩472,630 | ₩469,948 | ₩472,174 | +0.20% | 59.2만 |
|---|
| 2026.04.28 | ₩471,128 | ₩472,523 | ₩470,136 | ₩472,040 | +0.19% | 39.2만 |
|---|
| 2026.04.27 | ₩471,303 | ₩473,998 | ₩471,182 | ₩473,677 | +0.50% | 46.2만 |
|---|
| 2026.04.24 | ₩469,667 | ₩472,644 | ₩468,406 | ₩472,362 | +0.57% | 39.9만 |
|---|
| 2026.04.23 | ₩468,728 | ₩470,471 | ₩463,591 | ₩467,642 | -0.23% | 61.5만 |
|---|
| 2026.04.22 | ₩467,212 | ₩470,377 | ₩466,636 | ₩470,270 | +0.65% | 43.6만 |
|---|
| 2026.04.21 | ₩468,044 | ₩468,366 | ₩462,921 | ₩463,873 | -0.89% | 78.9만 |
|---|
| 2026.04.20 | ₩468,232 | ₩468,513 | ₩465,093 | ₩467,199 | -0.22% | 48.3만 |
|---|
| 2026.04.17 | ₩466,663 | ₩470,364 | ₩466,368 | ₩469,009 | +0.50% | 51.2만 |
|---|
| 2026.04.16 | ₩463,417 | ₩464,356 | ₩461,017 | ₩463,457 | +0.01% | 41.9만 |
|---|
| 2026.04.15 | ₩458,737 | ₩463,082 | ₩457,905 | ₩462,840 | +0.89% | 31.8만 |
|---|
| 2026.04.14 | ₩452,138 | ₩457,543 | ₩452,138 | ₩457,543 | +1.20% | 47만 |
|---|
| 2026.04.13 | ₩445,580 | ₩450,918 | ₩444,655 | ₩450,556 | +1.12% | 40.6만 |
|---|
| 2026.04.10 | ₩447,217 | ₩448,678 | ₩446,090 | ₩446,881 | -0.07% | 31.3만 |
|---|
| 2026.04.09 | ₩442,483 | ₩446,814 | ₩441,423 | ₩446,345 | +0.87% | 61.6만 |
|---|
| 2026.04.08 | ₩444,038 | ₩444,776 | ₩439,921 | ₩442,764 | -0.29% | 80.5만 |
|---|
| 2026.04.07 | ₩430,842 | ₩432,330 | ₩425,826 | ₩432,102 | +0.29% | 88.8만 |
|---|
| 2026.04.06 | ₩429,796 | ₩432,478 | ₩429,407 | ₩431,700 | +0.44% | 75.5만 |
|---|
| 2026.04.02 | ₩424,177 | ₩430,721 | ₩422,634 | ₩429,702 | +1.30% | 118.2만 |
|---|
| 2026.04.01 | ₩429,018 | ₩431,941 | ₩428,227 | ₩429,648 | +0.15% | 151.7만 |
|---|
| 2026.03.31 | ₩417,847 | ₩427,315 | ₩417,847 | ₩426,564 | +2.09% | 214.4만 |
|---|
| 2026.03.30 | ₩418,115 | ₩418,423 | ₩411,503 | ₩413,340 | -1.14% | 79.6만 |
|---|
| 2026.03.27 | ₩420,784 | ₩420,784 | ₩413,877 | ₩414,588 | -1.47% | 126.9만 |
|---|
| 2026.03.26 | ₩427,905 | ₩429,152 | ₩422,232 | ₩422,393 | -1.29% | 140.5만 |
|---|
| 2026.03.25 | ₩431,848 | ₩433,497 | ₩429,541 | ₩430,828 | -0.24% | 171.3만 |
|---|
| 2026.03.24 | ₩428,133 | ₩430,895 | ₩427,140 | ₩428,253 | +0.03% | 353.5만 |
|---|
| 2026.03.23 | ₩432,196 | ₩435,026 | ₩429,581 | ₩430,708 | -0.34% | 425.9만 |
|---|
| 2026.03.20 | ₩431,097 | ₩431,097 | ₩423,868 | ₩425,893 | -1.21% | 243.2만 |
|---|
| 2026.03.19 | ₩431,070 | ₩433,886 | ₩429,501 | ₩432,049 | +0.23% | 246.5만 |
|---|
| 2026.03.18 | ₩438,741 | ₩439,344 | ₩433,403 | ₩433,672 | -1.16% | 218.1만 |
|---|
| 2026.03.17 | ₩441,718 | ₩443,032 | ₩439,720 | ₩440,216 | -0.34% | 150.8만 |
|---|
| 2026.03.16 | ₩440,283 | ₩443,368 | ₩439,465 | ₩441,034 | +0.17% | 374.3만 |
|---|
| 2026.03.13 | ₩442,214 | ₩444,145 | ₩436,193 | ₩436,716 | -1.24% | 370.8만 |
|---|
| 2026.03.12 | ₩443,931 | ₩444,025 | ₩440,377 | ₩440,605 | -0.75% | 3013.5만 |
|---|
| 2026.03.11 | ₩448,062 | ₩449,979 | ₩444,910 | ₩447,217 | -0.19% | 77.8만 |
|---|
| 2026.03.10 | ₩447,297 | ₩450,730 | ₩445,393 | ₩447,391 | +0.02% | 110.5만 |
|---|
| 2026.03.09 | ₩440,001 | ₩448,692 | ₩437,775 | ₩447,606 | +1.73% | 106.3만 |
|---|
| 2026.03.06 | ₩443,770 | ₩446,090 | ₩441,866 | ₩443,716 | -0.01% | 84.5만 |
|---|
| 2026.03.05 | ₩448,611 | ₩450,623 | ₩444,722 | ₩448,611 | 0.00% | 90.7만 |
|---|
| 2026.03.04 | ₩447,431 | ₩451,656 | ₩446,653 | ₩450,408 | +0.67% | 55.2만 |
|---|
| 2026.03.03 | ₩442,617 | ₩448,249 | ₩440,136 | ₩447,029 | +1.00% | 107.8만 |
|---|
| 2026.03.02 | ₩443,609 | ₩450,824 | ₩443,421 | ₩449,188 | +1.26% | 84만 |
|---|
| 2026.02.27 | ₩447,337 | ₩449,376 | ₩446,238 | ₩449,108 | +0.40% | 74.9만 |
|---|
| 2026.02.26 | ₩455,826 | ₩455,826 | ₩448,960 | ₩451,830 | -0.88% | 50.7만 |
|---|
| 2026.02.25 | ₩453,265 | ₩456,390 | ₩453,265 | ₩456,028 | +0.61% | 50.4만 |
|---|
| 2026.02.24 | ₩448,088 | ₩452,219 | ₩446,479 | ₩451,790 | +0.83% | 46.9만 |
|---|
| 2026.02.23 | ₩452,353 | ₩453,627 | ₩447,257 | ₩448,477 | -0.86% | 69.9만 |
|---|
| 2026.02.20 | ₩447,981 | ₩453,412 | ₩447,337 | ₩453,064 | +1.13% | 68.5만 |
|---|
| 2026.02.19 | ₩449,336 | ₩451,025 | ₩448,008 | ₩449,403 | +0.01% | 69.6만 |
|---|
| 2026.02.18 | ₩449,497 | ₩452,608 | ₩448,692 | ₩450,703 | +0.27% | 63.3만 |
|---|
| 2026.02.17 | ₩446,171 | ₩450,113 | ₩443,582 | ₩448,450 | +0.51% | 97.1만 |
|---|
| 2026.02.13 | ₩449,282 | ₩450,757 | ₩446,090 | ₩447,324 | -0.44% | 94.2만 |
|---|
| 2026.02.12 | ₩458,066 | ₩458,267 | ₩448,705 | ₩449,336 | -1.91% | 65.9만 |
|---|
| 2026.02.11 | ₩461,070 | ₩461,473 | ₩456,054 | ₩457,087 | -0.86% | 78만 |
|---|
| 2026.02.10 | ₩461,325 | ₩462,076 | ₩458,120 | ₩458,522 | -0.61% | 48.1만 |
|---|
| 2026.02.09 | ₩456,980 | ₩461,660 | ₩456,148 | ₩460,426 | +0.75% | 51.7만 |
|---|
| 2026.02.06 | ₩451,159 | ₩459,005 | ₩451,039 | ₩458,133 | +1.55% | 60.7만 |
|---|
| 2026.02.05 | ₩452,045 | ₩454,043 | ₩448,263 | ₩449,885 | -0.48% | 194.9만 |
|---|
| 2026.02.04 | ₩459,421 | ₩460,185 | ₩453,305 | ₩456,350 | -0.67% | 136.3만 |
|---|
| 2026.02.03 | ₩463,618 | ₩464,195 | ₩455,250 | ₩458,536 | -1.10% | 54.4만 |
|---|
| 2026.02.02 | ₩458,871 | ₩464,275 | ₩458,844 | ₩463,149 | +0.93% | 54.1만 |
|---|
| 2026.01.30 | ₩459,447 | ₩461,875 | ₩457,543 | ₩460,748 | +0.28% | 49.3만 |
|---|
| 2026.01.29 | ₩462,116 | ₩462,599 | ₩453,949 | ₩460,748 | -0.30% | 41.9만 |
|---|
| 2026.01.28 | ₩464,155 | ₩464,249 | ₩461,258 | ₩462,264 | -0.41% | 38.3만 |
|---|
| 2026.01.27 | ₩461,781 | ₩463,578 | ₩461,325 | ₩462,612 | +0.18% | 27만 |
|---|
| 2026.01.26 | ₩459,152 | ₩462,009 | ₩458,898 | ₩460,882 | +0.38% | 28.3만 |
|---|
| 2026.01.23 | ₩457,007 | ₩459,622 | ₩456,296 | ₩457,838 | +0.18% | 42.3만 |
|---|
| 2026.01.22 | ₩456,832 | ₩458,670 | ₩455,733 | ₩457,261 | +0.09% | 51.7만 |
|---|
| 2026.01.21 | ₩450,395 | ₩456,685 | ₩449,188 | ₩454,043 | +0.81% | 81.8만 |
|---|
| 2026.01.20 | ₩452,889 | ₩454,633 | ₩448,866 | ₩449,403 | -0.77% | 54.7만 |
|---|
| 2026.01.16 | ₩461,996 | ₩462,371 | ₩459,287 | ₩460,131 | -0.40% | 74.7만 |
|---|
| 2026.01.15 | ₩462,948 | ₩463,176 | ₩460,011 | ₩460,789 | -0.47% | 77만 |
|---|
| 2026.01.14 | ₩461,446 | ₩461,700 | ₩457,342 | ₩460,547 | -0.19% | 81.1만 |
|---|
| 2026.01.13 | ₩465,120 | ₩465,523 | ₩461,915 | ₩463,578 | -0.33% | 102.1만 |
|---|
| 2026.01.12 | ₩461,835 | ₩465,898 | ₩461,768 | ₩464,772 | +0.64% | 47.7만 |
|---|
| 2026.01.09 | ₩462,076 | ₩465,174 | ₩460,829 | ₩464,114 | +0.44% | 60.2만 |
|---|
| 2026.01.08 | ₩462,291 | ₩462,545 | ₩460,507 | ₩461,996 | -0.06% | 50.3만 |
|---|
| 2026.01.07 | ₩463,001 | ₩465,389 | ₩462,170 | ₩462,465 | -0.12% | 52.9만 |
|---|
| 2026.01.06 | ₩461,687 | ₩463,095 | ₩460,882 | ₩462,747 | +0.23% | 43.6만 |
|---|
| 2026.01.05 | ₩461,888 | ₩462,679 | ₩460,789 | ₩461,473 | -0.09% | 48.4만 |
|---|
| 2026.01.02 | ₩462,183 | ₩463,819 | ₩457,087 | ₩459,099 | -0.67% | 60.5만 |
|---|
| 2025.12.31 | ₩463,122 | ₩463,337 | ₩459,675 | ₩459,957 | -0.68% | 34.7만 |
|---|
| 2025.12.30 | ₩462,747 | ₩463,793 | ₩462,331 | ₩462,800 | +0.01% | 45.5만 |
|---|
| 2025.12.29 | ₩462,934 | ₩463,819 | ₩461,982 | ₩463,203 | +0.06% | 44.5만 |
|---|
| 2025.12.26 | ₩465,308 | ₩466,394 | ₩464,651 | ₩465,040 | -0.06% | 37.2만 |
|---|
| 2025.12.24 | ₩463,498 | ₩465,429 | ₩463,377 | ₩465,187 | +0.36% | 20.5만 |
|---|
| 2025.12.23 | ₩459,997 | ₩463,779 | ₩459,997 | ₩463,363 | +0.73% | 54.8만 |
|---|
| 2025.12.22 | ₩460,386 | ₩460,882 | ₩459,166 | ₩460,547 | +0.03% | 43.8만 |
|---|
| 2025.12.19 | ₩455,692 | ₩458,214 | ₩455,183 | ₩457,986 | +0.50% | 35.4만 |
|---|
| 2025.12.18 | ₩453,775 | ₩456,417 | ₩452,353 | ₩453,640 | -0.03% | 37.9만 |
|---|
| 2025.12.17 | ₩456,336 | ₩456,336 | ₩449,765 | ₩450,033 | -1.38% | 35.5만 |
|---|
| 2025.12.16 | ₩454,955 | ₩456,725 | ₩452,594 | ₩455,585 | +0.14% | 39.9만 |
|---|
| 2025.12.15 | ₩460,775 | ₩460,775 | ₩456,175 | ₩457,369 | -0.74% | 33.7만 |
|---|
| 2025.12.12 | ₩461,969 | ₩462,814 | ₩456,417 | ₩458,455 | -0.76% | 51.8만 |
|---|
| 2025.12.11 | ₩461,124 | ₩463,417 | ₩458,348 | ₩463,270 | +0.47% | 59.6만 |
|---|
| 2025.12.10 | ₩460,494 | ₩464,088 | ₩459,488 | ₩463,176 | +0.58% | 65.7만 |
|---|
| 2025.12.09 | ₩461,419 | ₩462,679 | ₩460,909 | ₩461,231 | -0.04% | 32.9만 |
|---|
| 2025.12.08 | ₩463,498 | ₩463,833 | ₩460,118 | ₩461,754 | -0.38% | 40.7만 |
|---|
| 2025.12.05 | ₩462,934 | ₩464,758 | ₩462,009 | ₩462,908 | -0.01% | 36.6만 |
|---|
| 2025.12.04 | ₩463,632 | ₩463,632 | ₩459,716 | ₩462,049 | -0.34% | 27.9만 |
|---|
| 2025.12.03 | ₩459,488 | ₩462,639 | ₩458,871 | ₩461,808 | +0.50% | 31.2만 |
|---|
| 2025.12.02 | ₩460,695 | ₩462,854 | ₩459,152 | ₩460,748 | +0.01% | 43.9만 |
|---|
| 2025.12.01 | ₩458,482 | ₩460,936 | ₩458,106 | ₩459,447 | +0.21% | 41.8만 |
|---|
| 2025.11.28 | ₩459,742 | ₩461,513 | ₩459,488 | ₩461,513 | +0.39% | 16만 |
|---|
| 2025.11.26 | ₩458,334 | ₩460,426 | ₩456,993 | ₩459,166 | +0.18% | 32.1만 |
|---|
| 2025.11.25 | ₩452,326 | ₩456,899 | ₩448,786 | ₩456,148 | +0.84% | 39.4만 |
|---|
| 2025.11.24 | ₩447,807 | ₩453,533 | ₩447,431 | ₩452,876 | +1.13% | 44만 |
|---|
| 2025.11.21 | ₩443,260 | ₩449,027 | ₩439,465 | ₩444,843 | +0.36% | 45.5만 |
|---|
| 2025.11.20 | ₩456,376 | ₩457,999 | ₩441,021 | ₩441,597 | -3.24% | 50.7만 |
|---|
| 2025.11.19 | ₩446,318 | ₩451,870 | ₩445,379 | ₩448,129 | +0.41% | 42.3만 |
|---|
| 2025.11.18 | ₩448,048 | ₩449,537 | ₩442,871 | ₩446,130 | -0.43% | 100.3만 |
|---|
| 2025.11.17 | ₩452,554 | ₩455,759 | ₩448,182 | ₩450,516 | -0.45% | 53.6만 |
|---|
| 2025.11.14 | ₩449,322 | ₩456,698 | ₩447,498 | ₩454,257 | +1.10% | 94.7만 |
|---|
| 2025.11.13 | ₩460,212 | ₩460,306 | ₩453,238 | ₩454,164 | -1.31% | 47만 |
|---|
| 2025.11.12 | ₩463,927 | ₩463,927 | ₩460,105 | ₩462,572 | -0.29% | 39.8만 |
|---|
| 2025.11.11 | ₩459,635 | ₩462,747 | ₩458,884 | ₩462,438 | +0.61% | 48.3만 |
|---|
| 2025.11.10 | ₩457,610 | ₩461,540 | ₩456,671 | ₩461,057 | +0.75% | 46.7만 |
|---|
| 2025.11.07 | ₩451,696 | ₩452,742 | ₩446,090 | ₩452,487 | +0.18% | 87.2만 |
|---|
| 2025.11.06 | ₩458,401 | ₩458,804 | ₩452,393 | ₩453,962 | -0.97% | 37.1만 |
|---|
| 2025.11.05 | ₩457,892 | ₩461,714 | ₩456,752 | ₩459,233 | +0.29% | 41.8만 |
|---|
| 2025.11.04 | ₩458,844 | ₩461,660 | ₩457,556 | ₩458,120 | -0.16% | 135.5만 |
|---|
| 2025.11.03 | ₩465,952 | ₩466,166 | ₩462,800 | ₩464,249 | -0.37% | 89.7만 |
|---|
| 2025.10.31 | ₩465,925 | ₩465,952 | ₩461,137 | ₩463,109 | -0.60% | 25만 |
|---|
| 2025.10.30 | ₩464,450 | ₩464,906 | ₩460,963 | ₩461,620 | -0.61% | 111.9만 |
|---|
| 2025.10.29 | ₩467,467 | ₩468,151 | ₩463,390 | ₩467,186 | -0.06% | 97.5만 |
|---|
| 2025.10.28 | ₩464,383 | ₩466,582 | ₩462,921 | ₩465,093 | +0.15% | 54.8만 |
|---|
| 2025.10.27 | ₩459,649 | ₩462,237 | ₩459,219 | ₩462,210 | +0.56% | 19.8만 |
|---|
| 2025.10.24 | ₩454,056 | ₩456,229 | ₩454,043 | ₩455,236 | +0.26% | 24.9만 |
|---|
| 2025.10.23 | ₩448,906 | ₩451,709 | ₩448,370 | ₩450,999 | +0.47% | 23.7만 |
|---|
| 2025.10.22 | ₩451,428 | ₩451,454 | ₩445,299 | ₩448,759 | -0.59% | 54.8만 |
|---|
| 2025.10.21 | ₩451,937 | ₩452,192 | ₩450,516 | ₩450,797 | -0.25% | 22.5만 |
|---|
| 2025.10.20 | ₩448,357 | ₩452,004 | ₩448,357 | ₩451,387 | +0.68% | 21.5만 |
|---|
| 2025.10.17 | ₩442,831 | ₩447,498 | ₩441,812 | ₩446,747 | +0.88% | 40.1만 |
|---|
| 2025.10.16 | ₩447,525 | ₩449,309 | ₩441,168 | ₩443,636 | -0.87% | 69.2만 |
|---|
| 2025.10.15 | ₩447,418 | ₩449,416 | ₩442,120 | ₩446,479 | -0.21% | 41.3만 |
|---|
| 2025.10.14 | ₩441,866 | ₩446,358 | ₩438,003 | ₩443,931 | +0.47% | 36.1만 |
|---|
| 2025.10.13 | ₩444,105 | ₩446,479 | ₩442,992 | ₩445,715 | +0.36% | 23.6만 |
|---|
| 2025.10.10 | ₩451,454 | ₩452,849 | ₩438,043 | ₩438,070 | -2.96% | 86.7만 |
|---|