[ETF 특징주] 미국 반도체 섹터 랠리에 SOXX·SMH도 동반 강세
무료
3i Group : ( III:LN )
2,503.00GBP ▼ -9.00 (-0.36%)
2026-07-21
최근 1년 일별 시세
(2026-07-21 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-07-21 | 2,503.00 | ▼-9.00 | ▼-0.36% |
| 26-07-20 | 2,512.00 | ▼-64.00 | ▼-2.48% |
| 26-07-17 | 2,576.00 | ▼-67.00 | ▼-2.53% |
| 26-07-16 | 2,643.00 | ▼-15.00 | ▼-0.56% |
| 26-07-15 | 2,658.00 | ▲17.00 | ▲0.64% |
| 26-07-14 | 2,641.00 | ▼-45.00 | ▼-1.68% |
| 26-07-13 | 2,686.00 | ▼-18.00 | ▼-0.67% |
| 26-07-10 | 2,704.00 | ▲46.00 | ▲1.73% |
| 26-07-09 | 2,658.00 | ▲55.00 | ▲2.11% |
| 26-07-08 | 2,603.00 | ▼-21.00 | ▼-0.8% |
| 26-07-07 | 2,624.00 | ▼-6.00 | ▼-0.23% |
| 26-07-06 | 2,630.00 | ▲19.00 | ▲0.73% |
| 26-07-03 | 2,611.00 | ▲26.00 | ▲1.01% |
| 26-07-02 | 2,585.00 | ▲70.00 | ▲2.78% |
| 26-07-01 | 2,515.00 | ▲29.00 | ▲1.17% |
| 26-06-30 | 2,486.00 | ▼-10.00 | ▼-0.4% |
| 26-06-29 | 2,496.00 | ▼-36.00 | ▼-1.42% |
| 26-06-26 | 2,532.00 | ▼-2.00 | ▼-0.08% |
| 26-06-25 | 2,534.00 | ▲261.00 | ▲11.48% |
| 26-06-24 | 2,273.00 | ▼-3.00 | ▼-0.13% |
| 26-06-23 | 2,276.00 | ▲17.00 | ▲0.75% |
| 26-06-22 | 2,259.00 | ▲57.00 | ▲2.59% |
| 26-06-19 | 2,202.00 | ▼-43.00 | ▼-1.92% |
| 26-06-18 | 2,245.00 | ▼-58.00 | ▼-2.52% |
| 26-06-17 | 2,303.00 | ▼-20.00 | ▼-0.86% |
| 26-06-16 | 2,323.00 | ▲38.00 | ▲1.66% |
| 26-06-15 | 2,285.00 | ▼-24.00 | ▼-1.04% |
| 26-06-12 | 2,309.00 | ▲84.00 | ▲3.78% |
| 26-06-11 | 2,225.00 | ▲38.00 | ▲1.74% |
| 26-06-10 | 2,187.00 | ▲8.00 | ▲0.37% |
| 26-06-09 | 2,179.00 | ▼-13.00 | ▼-0.59% |
| 26-06-08 | 2,192.00 | ▼-17.00 | ▼-0.77% |
| 26-06-05 | 2,209.00 | ▲19.00 | ▲0.87% |
| 26-06-04 | 2,190.00 | ▲59.00 | ▲2.77% |
| 26-06-03 | 2,131.00 | ▼-23.00 | ▼-1.07% |
| 26-06-02 | 2,154.00 | ▼-25.00 | ▼-1.15% |
| 26-06-01 | 2,179.00 | ▼-96.00 | ▼-4.22% |
| 26-05-29 | 2,275.00 | ▲8.00 | ▲0.35% |
| 26-05-28 | 2,267.00 | ▼-48.00 | ▼-2.07% |
| 26-05-27 | 2,315.00 | -0.00 | -0% |
| 26-05-26 | 2,315.00 | ▲5.00 | ▲0.22% |
| 26-05-22 | 2,310.00 | ▲60.00 | ▲2.67% |
| 26-05-21 | 2,250.00 | ▲71.00 | ▲3.26% |
| 26-05-20 | 2,179.00 | ▼-25.00 | ▼-1.13% |
| 26-05-19 | 2,204.00 | ▲122.00 | ▲5.86% |
| 26-05-18 | 2,082.00 | ▼-128.00 | ▼-5.79% |
| 26-05-15 | 2,210.00 | ▲98.00 | ▲4.64% |
| 26-05-14 | 2,112.00 | ▼-309.00 | ▼-12.76% |
| 26-05-13 | 2,421.00 | ▲21.00 | ▲0.88% |
| 26-05-12 | 2,400.00 | ▼-116.00 | ▼-4.61% |
| 26-05-11 | 2,516.00 | ▼-74.00 | ▼-2.86% |
| 26-05-08 | 2,590.00 | ▼-28.50 | ▼-1.09% |
| 26-05-07 | 2,618.50 | ▼-50.00 | ▼-1.87% |
| 26-05-06 | 2,668.50 | ▲57.00 | ▲2.18% |
| 26-05-05 | 2,611.50 | ▲48.00 | ▲1.87% |
| 26-05-01 | 2,563.50 | ▲1.50 | ▲0.06% |
| 26-04-30 | 2,562.00 | ▲27.00 | ▲1.07% |
| 26-04-29 | 2,535.00 | ▼-57.00 | ▼-2.2% |
| 26-04-28 | 2,592.00 | ▲2.00 | ▲0.08% |
| 26-04-27 | 2,590.00 | ▼-37.50 | ▼-1.43% |
| 26-04-24 | 2,627.50 | ▼-49.00 | ▼-1.83% |
| 26-04-23 | 2,676.50 | ▼-96.50 | ▼-3.48% |
| 26-04-22 | 2,773.00 | ▼-65.00 | ▼-2.29% |
| 26-04-21 | 2,838.00 | ▲1.50 | ▲0.05% |
| 26-04-20 | 2,836.50 | ▼-71.00 | ▼-2.44% |
| 26-04-17 | 2,907.50 | ▲121.50 | ▲4.36% |
| 26-04-16 | 2,786.00 | ▼-31.00 | ▼-1.1% |
| 26-04-15 | 2,817.00 | ▲51.50 | ▲1.86% |
| 26-04-14 | 2,765.50 | ▲6.50 | ▲0.24% |
| 26-04-13 | 2,759.00 | ▲68.50 | ▲2.55% |
| 26-04-10 | 2,690.50 | ▼-7.00 | ▼-0.26% |
| 26-04-09 | 2,697.50 | ▲37.00 | ▲1.39% |
| 26-04-08 | 2,660.50 | ▲59.50 | ▲2.29% |
| 26-04-07 | 2,601.00 | ▼-86.00 | ▼-3.2% |
| 26-04-02 | 2,687.00 | ▲103.00 | ▲3.99% |
| 26-04-01 | 2,584.00 | ▲146.00 | ▲5.99% |
| 26-03-31 | 2,438.00 | ▲80.00 | ▲3.39% |
| 26-03-30 | 2,358.00 | ▲35.00 | ▲1.51% |
| 26-03-27 | 2,323.00 | ▲24.00 | ▲1.04% |
| 26-03-26 | 2,299.00 | ▼-493.00 | ▼-17.66% |
| 26-03-25 | 2,792.00 | ▲42.00 | ▲1.53% |
| 26-03-24 | 2,750.00 | ▲58.00 | ▲2.15% |
| 26-03-23 | 2,692.00 | ▼-9.00 | ▼-0.33% |
| 26-03-20 | 2,701.00 | ▼-63.00 | ▼-2.28% |
| 26-03-19 | 2,764.00 | ▼-111.00 | ▼-3.86% |
| 26-03-18 | 2,875.00 | ▼-145.00 | ▼-4.8% |
| 26-03-17 | 3,020.00 | ▲85.00 | ▲2.9% |
| 26-03-16 | 2,935.00 | ▼-34.00 | ▼-1.15% |
| 26-03-13 | 2,969.00 | ▲37.00 | ▲1.26% |
| 26-03-12 | 2,932.00 | ▼-18.00 | ▼-0.61% |
| 26-03-11 | 2,950.00 | ▲20.00 | ▲0.68% |
| 26-03-10 | 2,930.00 | ▲3.00 | ▲0.1% |
| 26-03-09 | 2,927.00 | ▼-87.00 | ▼-2.89% |
| 26-03-06 | 3,014.00 | ▲85.00 | ▲2.9% |
| 26-03-05 | 2,929.00 | ▼-258.00 | ▼-8.1% |
| 26-03-04 | 3,187.00 | ▲67.00 | ▲2.15% |
| 26-03-03 | 3,120.00 | ▼-113.00 | ▼-3.5% |
| 26-03-02 | 3,233.00 | ▼-89.00 | ▼-2.68% |
| 26-02-27 | 3,322.00 | ▲50.00 | ▲1.53% |
| 26-02-26 | 3,272.00 | ▲32.00 | ▲0.99% |
| 26-02-25 | 3,240.00 | ▼-48.00 | ▼-1.46% |
| 26-02-24 | 3,288.00 | ▼-66.00 | ▼-1.97% |
| 26-02-23 | 3,354.00 | ▼-45.00 | ▼-1.32% |
| 26-02-20 | 3,399.00 | ▲11.00 | ▲0.32% |
| 26-02-19 | 3,388.00 | ▼-33.00 | ▼-0.96% |
| 26-02-18 | 3,421.00 | ▼-9.00 | ▼-0.26% |
| 26-02-17 | 3,430.00 | ▼-67.00 | ▼-1.92% |
| 26-02-16 | 3,497.00 | ▲61.00 | ▲1.78% |
| 26-02-13 | 3,436.00 | ▲167.00 | ▲5.11% |
| 26-02-12 | 3,269.00 | ▼-74.00 | ▼-2.21% |
| 26-02-11 | 3,343.00 | ▲52.00 | ▲1.58% |
| 26-02-10 | 3,291.00 | ▼-23.00 | ▼-0.69% |
| 26-02-09 | 3,314.00 | ▼-39.00 | ▼-1.16% |
| 26-02-06 | 3,353.00 | ▲51.00 | ▲1.54% |
| 26-02-05 | 3,302.00 | ▼-55.00 | ▼-1.64% |
| 26-02-04 | 3,357.00 | ▲108.00 | ▲3.32% |
| 26-02-03 | 3,249.00 | ▼-84.00 | ▼-2.52% |
| 26-02-02 | 3,333.00 | ▼-18.00 | ▼-0.54% |
| 26-01-30 | 3,351.00 | ▼-72.00 | ▼-2.1% |
| 26-01-29 | 3,423.00 | ▲276.00 | ▲8.77% |
| 26-01-28 | 3,147.00 | ▲12.00 | ▲0.38% |
| 26-01-27 | 3,135.00 | ▲6.00 | ▲0.19% |
| 26-01-26 | 3,129.00 | ▼-160.00 | ▼-4.86% |
| 26-01-23 | 3,289.00 | ▲16.00 | ▲0.49% |
| 26-01-22 | 3,273.00 | ▲1.00 | ▲0.03% |
| 26-01-21 | 3,272.00 | ▲50.00 | ▲1.55% |
| 26-01-20 | 3,222.00 | ▼-30.00 | ▼-0.92% |
| 26-01-19 | 3,252.00 | ▼-109.00 | ▼-3.24% |
| 26-01-16 | 3,361.00 | ▲20.00 | ▲0.6% |
| 26-01-15 | 3,341.00 | ▲306.00 | ▲10.08% |
| 26-01-14 | 3,035.00 | ▼-28.00 | ▼-0.91% |
| 26-01-13 | 3,063.00 | ▼-64.00 | ▼-2.05% |
| 26-01-12 | 3,127.00 | ▲5.00 | ▲0.16% |
| 26-01-09 | 3,122.00 | ▼-28.00 | ▼-0.89% |
| 26-01-08 | 3,150.00 | ▼-31.00 | ▼-0.97% |
| 26-01-07 | 3,181.00 | ▼-63.00 | ▼-1.94% |
| 26-01-06 | 3,244.00 | ▼-6.00 | ▼-0.18% |
| 26-01-05 | 3,250.00 | ▲40.00 | ▲1.25% |
| 26-01-02 | 3,210.00 | ▼-53.00 | ▼-1.62% |
| 26-01-01 | 3,263.00 | -0.00 | -0% |
| 25-12-31 | 3,263.00 | ▲19.00 | ▲0.59% |
| 25-12-30 | 3,244.00 | ▲14.00 | ▲0.43% |
| 25-12-29 | 3,230.00 | ▲6.00 | ▲0.19% |
| 25-12-24 | 3,224.00 | ▼-11.00 | ▼-0.34% |
| 25-12-23 | 3,235.00 | ▼-5.00 | ▼-0.15% |
| 25-12-22 | 3,240.00 | ▼-35.00 | ▼-1.07% |
| 25-12-19 | 3,275.00 | ▲4.00 | ▲0.12% |
| 25-12-18 | 3,271.00 | ▲58.00 | ▲1.81% |
| 25-12-17 | 3,213.00 | ▲3.00 | ▲0.09% |
| 25-12-16 | 3,210.00 | ▲55.00 | ▲1.74% |
| 25-12-15 | 3,155.00 | ▲27.00 | ▲0.86% |
| 25-12-12 | 3,128.00 | ▼-47.00 | ▼-1.48% |
| 25-12-11 | 3,175.00 | ▲53.00 | ▲1.7% |
| 25-12-10 | 3,122.00 | ▼-37.00 | ▼-1.17% |
| 25-12-09 | 3,159.00 | ▼-35.00 | ▼-1.1% |
| 25-12-08 | 3,194.00 | ▼-37.00 | ▼-1.15% |
| 25-12-05 | 3,231.00 | ▲78.00 | ▲2.47% |
| 25-12-04 | 3,153.00 | ▲154.00 | ▲5.14% |
| 25-12-03 | 2,999.00 | ▼-9.00 | ▼-0.3% |
| 25-12-02 | 3,008.00 | ▼-36.00 | ▼-1.18% |
| 25-12-01 | 3,044.00 | ▼-114.00 | ▼-3.61% |
| 25-11-28 | 3,158.00 | ▼-38.00 | ▼-1.19% |
| 25-11-27 | 3,196.00 | ▼-50.00 | ▼-1.54% |
| 25-11-26 | 3,246.00 | ▲2.00 | ▲0.06% |
| 25-11-25 | 3,244.00 | ▲8.00 | ▲0.25% |
| 25-11-24 | 3,236.00 | ▼-37.00 | ▼-1.13% |
| 25-11-21 | 3,273.00 | ▼-24.00 | ▼-0.73% |
| 25-11-20 | 3,297.00 | ▼-23.00 | ▼-0.69% |
| 25-11-19 | 3,320.00 | ▲44.00 | ▲1.34% |
| 25-11-18 | 3,276.00 | ▼-123.00 | ▼-3.62% |
| 25-11-17 | 3,399.00 | ▲64.00 | ▲1.92% |
| 25-11-14 | 3,335.00 | ▼-25.00 | ▼-0.74% |
| 25-11-13 | 3,360.00 | ▼-709.00 | ▼-17.42% |
| 25-11-12 | 4,069.00 | ▼-142.00 | ▼-3.37% |
| 25-11-11 | 4,211.00 | ▼-91.00 | ▼-2.12% |
| 25-11-10 | 4,302.00 | ▲95.00 | ▲2.26% |
| 25-11-07 | 4,207.00 | ▼-38.00 | ▼-0.9% |
| 25-11-06 | 4,245.00 | ▼-113.00 | ▼-2.59% |
| 25-11-05 | 4,358.00 | ▼-5.00 | ▼-0.11% |
| 25-11-04 | 4,363.00 | ▼-22.00 | ▼-0.5% |
| 25-11-03 | 4,385.00 | ▼-15.00 | ▼-0.34% |
| 25-10-31 | 4,400.00 | ▼-42.00 | ▼-0.95% |
| 25-10-30 | 4,442.00 | ▼-4.00 | ▼-0.09% |
| 25-10-29 | 4,446.00 | ▼-1.00 | ▼-0.02% |
| 25-10-28 | 4,447.00 | ▼-12.00 | ▼-0.27% |
| 25-10-27 | 4,459.00 | ▲22.00 | ▲0.5% |
| 25-10-24 | 4,437.00 | ▲83.00 | ▲1.91% |
| 25-10-23 | 4,354.00 | ▼-10.00 | ▼-0.23% |
| 25-10-22 | 4,364.00 | ▲38.00 | ▲0.88% |
| 25-10-21 | 4,326.00 | ▲27.00 | ▲0.63% |
| 25-10-20 | 4,299.00 | ▲27.00 | ▲0.63% |
| 25-10-17 | 4,272.00 | ▲8.00 | ▲0.19% |
| 25-10-16 | 4,264.00 | ▼-38.00 | ▼-0.88% |
| 25-10-15 | 4,302.00 | ▼-50.00 | ▼-1.15% |
| 25-10-14 | 4,352.00 | ▲41.00 | ▲0.95% |
| 25-10-13 | 4,311.00 | ▼-17.00 | ▼-0.39% |
| 25-10-10 | 4,328.00 | ▼-61.00 | ▼-1.39% |
| 25-10-09 | 4,389.00 | ▲4.00 | ▲0.09% |
| 25-10-08 | 4,385.00 | ▲22.00 | ▲0.5% |
| 25-10-07 | 4,363.00 | ▲7.00 | ▲0.16% |
| 25-10-06 | 4,356.00 | ▼-70.00 | ▼-1.58% |
| 25-10-03 | 4,426.00 | ▲116.00 | ▲2.69% |
| 25-10-02 | 4,310.00 | ▲168.00 | ▲4.06% |
| 25-10-01 | 4,142.00 | ▲53.00 | ▲1.3% |
| 25-09-30 | 4,089.00 | ▲64.00 | ▲1.59% |
| 25-09-29 | 4,025.00 | ▲3.00 | ▲0.07% |
| 25-09-26 | 4,022.00 | ▲75.00 | ▲1.9% |
| 25-09-25 | 3,947.00 | ▲76.00 | ▲1.96% |
| 25-09-24 | 3,871.00 | ▼-64.00 | ▼-1.63% |
| 25-09-23 | 3,935.00 | ▲5.00 | ▲0.13% |
| 25-09-22 | 3,930.00 | ▲52.00 | ▲1.34% |
| 25-09-19 | 3,878.00 | ▼-30.00 | ▼-0.77% |
| 25-09-18 | 3,908.00 | ▲77.00 | ▲2.01% |
| 25-09-17 | 3,831.00 | ▲47.00 | ▲1.24% |
| 25-09-16 | 3,784.00 | ▼-78.00 | ▼-2.02% |
| 25-09-15 | 3,862.00 | ▲53.00 | ▲1.39% |
| 25-09-12 | 3,809.00 | ▼-44.00 | ▼-1.14% |
| 25-09-11 | 3,853.00 | ▲42.00 | ▲1.1% |
| 25-09-10 | 3,811.00 | ▼-112.00 | ▼-2.85% |
| 25-09-09 | 3,923.00 | ▼-57.00 | ▼-1.43% |
| 25-09-08 | 3,980.00 | ▲58.00 | ▲1.48% |
| 25-09-05 | 3,922.00 | ▲14.00 | ▲0.36% |
| 25-09-04 | 3,908.00 | ▲3.00 | ▲0.08% |
| 25-09-03 | 3,905.00 | ▲18.00 | ▲0.46% |
| 25-09-02 | 3,887.00 | ▼-75.00 | ▼-1.89% |
| 25-09-01 | 3,962.00 | ▼-57.00 | ▼-1.42% |
| 25-08-29 | 4,019.00 | ▼-20.00 | ▼-0.5% |
| 25-08-28 | 4,039.00 | ▼-56.00 | ▼-1.37% |
| 25-08-27 | 4,095.00 | ▼-5.00 | ▼-0.12% |
| 25-08-26 | 4,100.00 | ▼-10.00 | ▼-0.24% |
| 25-08-22 | 4,110.00 | ▲35.00 | ▲0.86% |
| 25-08-21 | 4,075.00 | ▼-16.00 | ▼-0.39% |
| 25-08-20 | 4,091.00 | ▲53.00 | ▲1.31% |
| 25-08-19 | 4,038.00 | ▲28.00 | ▲0.7% |
| 25-08-18 | 4,010.00 | ▲39.00 | ▲0.98% |
| 25-08-15 | 3,971.00 | ▼-96.00 | ▼-2.36% |
| 25-08-14 | 4,067.00 | ▼-18.00 | ▼-0.44% |
| 25-08-13 | 4,085.00 | ▼-3.00 | ▼-0.07% |
| 25-08-12 | 4,088.00 | ▼-21.00 | ▼-0.51% |
| 25-08-11 | 4,109.00 | ▲34.00 | ▲0.83% |
| 25-08-08 | 4,075.00 | ▲36.00 | ▲0.89% |
| 25-08-07 | 4,039.00 | ▼-40.00 | ▼-0.98% |
| 25-08-06 | 4,079.00 | ▲50.00 | ▲1.24% |
| 25-08-05 | 4,029.00 | ▼-84.00 | ▼-2.04% |
| 25-08-04 | 4,113.00 | ▼-18.00 | ▼-0.44% |
| 25-08-01 | 4,131.00 | ▼-20.00 | ▼-0.48% |
| 25-07-31 | 4,151.00 | ▲1.00 | ▲0.02% |
| 25-07-30 | 4,150.00 | ▲12.00 | ▲0.29% |
| 25-07-29 | 4,138.00 | ▲26.00 | ▲0.63% |
| 25-07-28 | 4,112.00 | ▼-32.00 | ▼-0.77% |
| 25-07-25 | 4,144.00 | ▼-120.00 | ▼-2.81% |
| 25-07-24 | 4,264.00 | ▼-80.00 | ▼-1.84% |
| 25-07-23 | 4,344.00 | ▲63.00 | ▲1.47% |
| 25-07-22 | 4,281.00 | ▼-68.00 | ▼-1.56% |