시장 데이터를 불러오는 중
전체 종목
iShares U.S. Broker-Dealers & Securities Exchanges ETF 과거 주가
iShares U.S. Broker-Dealers & Securities Exchanges ETF · IAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Broker-Dealers & Securities Exchanges ETF · IAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩237,113 | ₩239,333 | ₩236,204 | ₩238,638 | +0.64% | 7만 |
| 2026.10.08 | ₩233,651 | ₩236,365 | ₩232,889 | ₩235,710 | +0.88% | 9.2만 |
| 2026.10.07 | ₩234,680 | ₩235,161 | ₩232,367 | ₩235,121 | +0.19% | 11.1만 |
| 2026.10.06 | ₩238,384 | ₩240,162 | ₩237,688 | ₩237,702 | -0.29% | 6.2만 |
| 2026.10.05 | ₩235,496 | ₩238,063 | ₩233,931 | ₩237,555 | +0.87% | 5.6만 |
| 2026.10.02 | ₩236,940 | ₩238,384 | ₩234,359 | ₩235,161 | -0.75% | 5.9만 |
| 2026.10.01 | ₩234,600 | ₩235,964 | ₩232,514 | ₩235,696 | +0.47% | 26.1만 |
| 2026.09.30 | ₩238,531 | ₩238,531 | ₩235,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩235,496 |
| -1.27% |
| 5.1만 |
| 2026.09.29 | ₩239,761 | ₩239,761 | ₩236,137 | ₩237,835 | -0.80% | 3.2만 |
|---|
| 2026.09.28 | ₩241,138 | ₩241,138 | ₩238,156 | ₩238,490 | -1.10% | 4.2만 |
|---|
| 2026.09.25 | ₩242,582 | ₩242,782 | ₩239,440 | ₩241,833 | -0.31% | 4.1만 |
|---|
| 2026.09.24 | ₩243,330 | ₩243,330 | ₩240,483 | ₩242,100 | -0.51% | 5만 |
|---|
| 2026.09.23 | ₩243,985 | ₩247,408 | ₩243,985 | ₩244,440 | +0.19% | 4.8만 |
|---|
| 2026.09.22 | ₩250,657 | ₩250,657 | ₩243,277 | ₩245,256 | -2.15% | 9.2만 |
|---|
| 2026.09.21 | ₩250,296 | ₩250,831 | ₩248,678 | ₩250,149 | -0.06% | 3.9만 |
|---|
| 2026.09.18 | ₩243,905 | ₩247,221 | ₩243,424 | ₩247,074 | +1.30% | 4.7만 |
|---|
| 2026.09.17 | ₩244,467 | ₩244,480 | ₩241,071 | ₩244,012 | -0.19% | 9.5만 |
|---|
| 2026.09.16 | ₩247,930 | ₩247,930 | ₩239,614 | ₩242,207 | -2.31% | 9만 |
|---|
| 2026.09.15 | ₩250,122 | ₩250,122 | ₩245,229 | ₩247,649 | -0.99% | 34.1만 |
|---|
| 2026.09.14 | ₩254,441 | ₩256,366 | ₩251,486 | ₩252,515 | -0.76% | 4.8만 |
|---|
| 2026.09.11 | ₩256,406 | ₩256,406 | ₩253,518 | ₩254,708 | -0.66% | 3.7만 |
|---|
| 2026.09.10 | ₩254,628 | ₩256,219 | ₩253,090 | ₩253,719 | -0.36% | 7.6만 |
|---|
| 2026.09.09 | ₩257,997 | ₩258,612 | ₩256,152 | ₩256,205 | -0.69% | 5.4만 |
|---|
| 2026.09.08 | ₩261,741 | ₩261,741 | ₩258,291 | ₩258,425 | -1.27% | 4.5만 |
|---|
| 2026.09.04 | ₩261,727 | ₩263,185 | ₩260,818 | ₩262,663 | +0.36% | 6.3만 |
|---|
| 2026.09.03 | ₩257,997 | ₩264,842 | ₩257,997 | ₩264,802 | +2.64% | 19.9만 |
|---|
| 2026.09.02 | ₩256,085 | ₩258,839 | ₩253,986 | ₩255,123 | -0.38% | 6만 |
|---|
| 2026.09.01 | ₩257,716 | ₩260,323 | ₩255,430 | ₩255,885 | -0.71% | 5.7만 |
|---|
| 2026.08.31 | ₩260,016 | ₩260,738 | ₩258,679 | ₩260,003 | -0.01% | 4.6만 |
|---|
| 2026.08.28 | ₩261,687 | ₩262,904 | ₩260,711 | ₩260,898 | -0.30% | 4.8만 |
|---|
| 2026.08.27 | ₩260,805 | ₩263,024 | ₩260,190 | ₩261,179 | +0.14% | 11.9만 |
|---|
| 2026.08.26 | ₩261,687 | ₩261,687 | ₩259,588 | ₩260,658 | -0.39% | 4.3만 |
|---|
| 2026.08.25 | ₩260,457 | ₩263,746 | ₩258,946 | ₩263,091 | +1.01% | 7.7만 |
|---|
| 2026.08.24 | ₩260,511 | ₩262,168 | ₩259,722 | ₩260,390 | -0.05% | 7.7만 |
|---|
| 2026.08.21 | ₩255,189 | ₩260,363 | ₩255,189 | ₩260,083 | +1.92% | 9.1만 |
|---|
| 2026.08.20 | ₩255,069 | ₩255,965 | ₩252,261 | ₩252,489 | -1.01% | 13.3만 |
|---|
| 2026.08.19 | ₩255,671 | ₩257,181 | ₩253,478 | ₩254,267 | -0.55% | 11.6만 |
|---|
| 2026.08.18 | ₩255,363 | ₩255,363 | ₩253,625 | ₩254,561 | -0.31% | 7만 |
|---|
| 2026.08.17 | ₩254,909 | ₩257,021 | ₩254,909 | ₩255,363 | +0.18% | 15만 |
|---|
| 2026.08.14 | ₩256,446 | ₩256,446 | ₩254,802 | ₩255,590 | -0.33% | 3.4만 |
|---|
| 2026.08.13 | ₩254,534 | ₩256,954 | ₩254,294 | ₩256,714 | +0.86% | 3.4만 |
|---|
| 2026.08.12 | ₩253,023 | ₩253,732 | ₩252,649 | ₩253,251 | +0.09% | 2.6만 |
|---|
| 2026.08.11 | ₩251,780 | ₩252,850 | ₩250,978 | ₩251,325 | -0.18% | 8.9만 |
|---|
| 2026.08.10 | ₩251,071 | ₩253,491 | ₩251,071 | ₩251,660 | +0.23% | 6.3만 |
|---|
| 2026.08.07 | ₩250,644 | ₩252,502 | ₩250,644 | ₩251,686 | +0.42% | 5.7만 |
|---|
| 2026.08.06 | ₩254,334 | ₩254,762 | ₩249,534 | ₩250,082 | -1.67% | 8.8만 |
|---|
| 2026.08.05 | ₩254,307 | ₩255,751 | ₩253,759 | ₩253,959 | -0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩251,205 | ₩254,066 | ₩250,965 | ₩252,689 | +0.59% | 4.5만 |
|---|
| 2026.08.03 | ₩250,443 | ₩250,577 | ₩248,157 | ₩250,443 | 0.00% | 5.2만 |
|---|
| 2026.07.31 | ₩249,480 | ₩250,082 | ₩247,595 | ₩249,026 | -0.18% | 3.3만 |
|---|
| 2026.07.30 | ₩247,756 | ₩250,563 | ₩246,459 | ₩249,868 | +0.85% | 3.2만 |
|---|
| 2026.07.29 | ₩251,740 | ₩251,927 | ₩246,205 | ₩246,499 | -2.08% | 7.9만 |
|---|
| 2026.07.28 | ₩251,820 | ₩253,759 | ₩247,916 | ₩252,489 | +0.27% | 9.9만 |
|---|
| 2026.07.27 | ₩253,264 | ₩255,350 | ₩250,390 | ₩252,221 | -0.41% | 4.1만 |
|---|
| 2026.07.24 | ₩251,098 | ₩251,098 | ₩247,248 | ₩249,882 | -0.48% | 8.9만 |
|---|
| 2026.07.23 | ₩250,898 | ₩251,967 | ₩249,641 | ₩250,456 | -0.18% | 4.7만 |
|---|
| 2026.07.22 | ₩252,181 | ₩255,363 | ₩252,181 | ₩253,772 | +0.63% | 6.1만 |
|---|
| 2026.07.21 | ₩250,965 | ₩254,173 | ₩250,965 | ₩252,168 | +0.48% | 5만 |
|---|
| 2026.07.20 | ₩252,368 | ₩253,277 | ₩250,149 | ₩250,991 | -0.55% | 11.4만 |
|---|
| 2026.07.17 | ₩253,251 | ₩254,574 | ₩251,098 | ₩251,847 | -0.55% | 7.6만 |
|---|
| 2026.07.16 | ₩262,369 | ₩262,369 | ₩255,617 | ₩257,075 | -2.02% | 4.3만 |
|---|
| 2026.07.15 | ₩258,946 | ₩262,636 | ₩258,612 | ₩262,476 | +1.36% | 6.2만 |
|---|
| 2026.07.14 | ₩253,852 | ₩259,374 | ₩253,732 | ₩258,666 | +1.90% | 34.7만 |
|---|
| 2026.07.13 | ₩252,435 | ₩254,200 | ₩250,670 | ₩252,302 | -0.05% | 4.1만 |
|---|
| 2026.07.10 | ₩255,016 | ₩255,363 | ₩250,724 | ₩252,021 | -1.17% | 2.3만 |
|---|
| 2026.07.09 | ₩250,363 | ₩253,478 | ₩249,855 | ₩252,315 | +0.78% | 2.4만 |
|---|
| 2026.07.08 | ₩250,055 | ₩250,777 | ₩247,769 | ₩249,079 | -0.39% | 4만 |
|---|
| 2026.07.07 | ₩253,826 | ₩253,959 | ₩251,245 | ₩252,422 | -0.55% | 6만 |
|---|
| 2026.07.06 | ₩247,087 | ₩253,144 | ₩247,087 | ₩253,117 | +2.44% | 10.1만 |
|---|
| 2026.07.02 | ₩244,855 | ₩248,892 | ₩244,560 | ₩246,379 | +0.62% | 6.6만 |
|---|
| 2026.07.01 | ₩234,760 | ₩243,491 | ₩234,760 | ₩242,274 | +3.20% | 5.6만 |
|---|
| 2026.06.30 | ₩233,691 | ₩236,619 | ₩233,437 | ₩234,413 | +0.31% | 5만 |
|---|
| 2026.06.29 | ₩236,686 | ₩237,194 | ₩233,905 | ₩234,252 | -1.03% | 4.7만 |
|---|
| 2026.06.26 | ₩236,605 | ₩237,154 | ₩233,143 | ₩235,068 | -0.65% | 12.7만 |
|---|
| 2026.06.25 | ₩244,387 | ₩245,376 | ₩237,541 | ₩237,662 | -2.75% | 8.4만 |
|---|
| 2026.06.24 | ₩247,248 | ₩247,248 | ₩242,368 | ₩242,515 | -1.91% | 9.1만 |
|---|
| 2026.06.23 | ₩246,659 | ₩250,109 | ₩246,659 | ₩247,996 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩249,427 | ₩251,285 | ₩248,732 | ₩249,614 | +0.08% | 6.7만 |
|---|
| 2026.06.18 | ₩253,638 | ₩253,638 | ₩248,090 | ₩248,812 | -1.90% | 34만 |
|---|
| 2026.06.17 | ₩250,497 | ₩254,347 | ₩250,002 | ₩250,804 | +0.12% | 8.7만 |
|---|
| 2026.06.16 | ₩251,245 | ₩252,689 | ₩249,093 | ₩251,018 | -0.09% | 5.7만 |
|---|
| 2026.06.15 | ₩250,162 | ₩252,141 | ₩249,039 | ₩249,240 | -0.37% | 13.5만 |
|---|
| 2026.06.12 | ₩244,761 | ₩248,531 | ₩244,266 | ₩246,365 | +0.66% | 3.9만 |
|---|
| 2026.06.11 | ₩240,282 | ₩242,435 | ₩238,450 | ₩241,927 | +0.68% | 4.9만 |
|---|
| 2026.06.10 | ₩240,028 | ₩242,368 | ₩238,892 | ₩239,092 | -0.39% | 6.8만 |
|---|
| 2026.06.09 | ₩241,753 | ₩243,611 | ₩236,619 | ₩240,884 | -0.36% | 9만 |
|---|
| 2026.06.08 | ₩241,352 | ₩242,903 | ₩240,255 | ₩240,656 | -0.29% | 7.7만 |
|---|
| 2026.06.05 | ₩245,670 | ₩245,670 | ₩239,132 | ₩240,630 | -2.05% | 4.7만 |
|---|
| 2026.06.04 | ₩241,793 | ₩246,339 | ₩241,686 | ₩246,044 | +1.76% | 36.9만 |
|---|
| 2026.06.03 | ₩241,953 | ₩241,953 | ₩237,782 | ₩239,373 | -1.07% | 7.2만 |
|---|
| 2026.06.02 | ₩244,641 | ₩245,189 | ₩240,830 | ₩243,531 | -0.45% | 41.3만 |
|---|
| 2026.06.01 | ₩242,154 | ₩246,446 | ₩242,154 | ₩245,844 | +1.52% | 9.4만 |
|---|
| 2026.05.29 | ₩240,215 | ₩245,242 | ₩240,095 | ₩244,387 | +1.74% | 6.4만 |
|---|
| 2026.05.28 | ₩236,378 | ₩240,122 | ₩235,308 | ₩240,095 | +1.57% | 22.5만 |
|---|
| 2026.05.27 | ₩239,146 | ₩239,159 | ₩235,656 | ₩237,501 | -0.69% | 7.6만 |
|---|
| 2026.05.26 | ₩241,285 | ₩241,659 | ₩238,838 | ₩239,453 | -0.76% | 39.8만 |
|---|
| 2026.05.22 | ₩241,672 | ₩242,448 | ₩240,389 | ₩240,509 | -0.48% | 5.7만 |
|---|
| 2026.05.21 | ₩238,624 | ₩240,937 | ₩237,448 | ₩240,295 | +0.70% | 6.7만 |
|---|
| 2026.05.20 | ₩236,752 | ₩239,827 | ₩235,202 | ₩239,172 | +1.02% | 6.4만 |
|---|
| 2026.05.19 | ₩238,103 | ₩238,651 | ₩235,469 | ₩235,469 | -1.11% | 6.3만 |
|---|
| 2026.05.18 | ₩237,434 | ₩241,779 | ₩237,434 | ₩239,266 | +0.77% | 7.5만 |
|---|
| 2026.05.15 | ₩238,838 | ₩239,573 | ₩237,220 | ₩237,541 | -0.54% | 5.8만 |
|---|
| 2026.05.14 | ₩239,948 | ₩242,341 | ₩238,156 | ₩240,202 | +0.11% | 4.7만 |
|---|
| 2026.05.13 | ₩236,659 | ₩239,065 | ₩235,175 | ₩238,691 | +0.86% | 12.7만 |
|---|
| 2026.05.12 | ₩236,993 | ₩238,464 | ₩234,747 | ₩238,317 | +0.56% | 65.1만 |
|---|
| 2026.05.11 | ₩236,645 | ₩238,156 | ₩234,760 | ₩237,742 | +0.46% | 17.3만 |
|---|
| 2026.05.08 | ₩237,020 | ₩237,301 | ₩235,402 | ₩237,301 | +0.12% | 3.2만 |
|---|
| 2026.05.07 | ₩238,624 | ₩239,266 | ₩235,308 | ₩236,151 | -1.04% | 4.5만 |
|---|
| 2026.05.06 | ₩238,531 | ₩239,012 | ₩237,902 | ₩238,624 | +0.04% | 5.6만 |
|---|
| 2026.05.05 | ₩236,525 | ₩237,448 | ₩234,881 | ₩236,632 | +0.05% | 5.8만 |
|---|
| 2026.05.04 | ₩235,522 | ₩237,875 | ₩234,760 | ₩235,255 | -0.11% | 11.1만 |
|---|
| 2026.05.01 | ₩236,485 | ₩238,156 | ₩235,629 | ₩235,629 | -0.36% | 4.5만 |
|---|
| 2026.04.30 | ₩232,688 | ₩236,378 | ₩232,260 | ₩235,977 | +1.41% | 4.8만 |
|---|
| 2026.04.29 | ₩234,988 | ₩234,988 | ₩231,752 | ₩233,477 | -0.64% | 6만 |
|---|
| 2026.04.28 | ₩237,875 | ₩238,838 | ₩236,712 | ₩236,953 | -0.39% | 5.7만 |
|---|
| 2026.04.27 | ₩235,228 | ₩238,116 | ₩235,228 | ₩237,501 | +0.97% | 18.4만 |
|---|
| 2026.04.24 | ₩235,990 | ₩236,391 | ₩234,640 | ₩236,044 | +0.02% | 9.8만 |
|---|
| 2026.04.23 | ₩238,557 | ₩239,186 | ₩233,049 | ₩235,696 | -1.20% | 3.1만 |
|---|
| 2026.04.22 | ₩240,483 | ₩241,846 | ₩239,159 | ₩239,547 | -0.39% | 3만 |
|---|
| 2026.04.21 | ₩241,445 | ₩243,531 | ₩237,581 | ₩238,210 | -1.34% | 4.9만 |
|---|
| 2026.04.20 | ₩238,250 | ₩240,977 | ₩238,250 | ₩240,857 | +1.09% | 3.5만 |
|---|
| 2026.04.17 | ₩239,012 | ₩241,325 | ₩238,009 | ₩239,373 | +0.15% | 15.3만 |
|---|
| 2026.04.16 | ₩238,691 | ₩239,493 | ₩236,565 | ₩236,766 | -0.81% | 8.8만 |
|---|
| 2026.04.15 | ₩237,234 | ₩240,656 | ₩237,234 | ₩239,854 | +1.10% | 6.7만 |
|---|
| 2026.04.14 | ₩233,049 | ₩235,603 | ₩232,955 | ₩234,841 | +0.77% | 6.7만 |
|---|
| 2026.04.13 | ₩224,693 | ₩231,645 | ₩224,693 | ₩231,605 | +3.08% | 24.2만 |
|---|
| 2026.04.10 | ₩228,998 | ₩229,519 | ₩225,549 | ₩227,273 | -0.75% | 18.1만 |
|---|
| 2026.04.09 | ₩229,613 | ₩230,776 | ₩227,420 | ₩229,145 | -0.20% | 55만 |
|---|
| 2026.04.08 | ₩230,883 | ₩232,648 | ₩229,372 | ₩230,683 | -0.09% | 6.9만 |
|---|
| 2026.04.07 | ₩221,818 | ₩224,385 | ₩221,752 | ₩223,797 | +0.89% | 6.5만 |
|---|
| 2026.04.06 | ₩222,367 | ₩224,586 | ₩222,367 | ₩223,503 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩216,390 | ₩223,155 | ₩216,390 | ₩222,139 | +2.66% | 9.5만 |
|---|
| 2026.04.01 | ₩222,153 | ₩222,367 | ₩217,781 | ₩220,388 | -0.79% | 6.8만 |
|---|
| 2026.03.31 | ₩216,872 | ₩219,920 | ₩214,639 | ₩219,505 | +1.21% | 16만 |
|---|
| 2026.03.30 | ₩213,917 | ₩215,428 | ₩212,232 | ₩213,462 | -0.21% | 7.6만 |
|---|
| 2026.03.27 | ₩215,588 | ₩215,588 | ₩210,949 | ₩211,617 | -1.84% | 8.1만 |
|---|
| 2026.03.26 | ₩217,687 | ₩219,866 | ₩216,564 | ₩217,259 | -0.20% | 5.5만 |
|---|
| 2026.03.25 | ₩221,364 | ₩222,661 | ₩218,021 | ₩219,198 | -0.98% | 6.2만 |
|---|
| 2026.03.24 | ₩219,639 | ₩221,284 | ₩218,810 | ₩218,930 | -0.32% | 12.2만 |
|---|
| 2026.03.23 | ₩222,594 | ₩224,679 | ₩221,190 | ₩221,484 | -0.50% | 9.7만 |
|---|
| 2026.03.20 | ₩218,289 | ₩220,294 | ₩217,273 | ₩218,783 | +0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩215,989 | ₩219,479 | ₩215,989 | ₩218,743 | +1.28% | 4.3만 |
|---|
| 2026.03.18 | ₩218,850 | ₩220,655 | ₩218,209 | ₩218,422 | -0.20% | 4.7만 |
|---|
| 2026.03.17 | ₩219,639 | ₩222,848 | ₩219,639 | ₩220,562 | +0.42% | 4.8만 |
|---|
| 2026.03.16 | ₩218,503 | ₩220,709 | ₩218,155 | ₩218,676 | +0.08% | 6.9만 |
|---|
| 2026.03.13 | ₩217,460 | ₩219,425 | ₩216,216 | ₩216,577 | -0.41% | 12.8만 |
|---|
| 2026.03.12 | ₩217,527 | ₩218,262 | ₩215,561 | ₩215,762 | -0.81% | 15.4만 |
|---|
| 2026.03.11 | ₩222,500 | ₩223,463 | ₩218,275 | ₩221,257 | -0.56% | 7.5만 |
|---|
| 2026.03.10 | ₩225,442 | ₩226,083 | ₩221,431 | ₩222,955 | -1.10% | 9.5만 |
|---|
| 2026.03.09 | ₩221,992 | ₩226,565 | ₩218,743 | ₩225,335 | +1.51% | 8.1만 |
|---|
| 2026.03.06 | ₩223,998 | ₩225,803 | ₩221,497 | ₩225,455 | +0.65% | 6.6만 |
|---|
| 2026.03.05 | ₩229,453 | ₩232,969 | ₩225,936 | ₩227,955 | -0.65% | 11.9만 |
|---|
| 2026.03.04 | ₩230,322 | ₩232,715 | ₩229,519 | ₩231,685 | +0.59% | 13만 |
|---|
| 2026.03.03 | ₩224,947 | ₩230,535 | ₩223,717 | ₩228,851 | +1.74% | 16.6만 |
|---|
| 2026.03.02 | ₩224,840 | ₩231,485 | ₩223,958 | ₩229,947 | +2.27% | 14.8만 |
|---|
| 2026.02.27 | ₩232,380 | ₩232,380 | ₩226,618 | ₩228,209 | -1.80% | 13만 |
|---|
| 2026.02.26 | ₩232,768 | ₩236,298 | ₩232,728 | ₩236,178 | +1.46% | 10.1만 |
|---|
| 2026.02.25 | ₩229,586 | ₩232,367 | ₩228,022 | ₩231,752 | +0.94% | 6.5만 |
|---|
| 2026.02.24 | ₩222,300 | ₩228,116 | ₩222,300 | ₩226,738 | +2.00% | 13.2만 |
|---|
| 2026.02.23 | ₩228,757 | ₩230,041 | ₩222,901 | ₩223,543 | -2.28% | 11.6만 |
|---|
| 2026.02.20 | ₩228,049 | ₩230,148 | ₩226,738 | ₩230,014 | +0.86% | 35.8만 |
|---|
| 2026.02.19 | ₩229,653 | ₩229,947 | ₩226,872 | ₩228,904 | -0.33% | 11만 |
|---|
| 2026.02.18 | ₩227,394 | ₩232,220 | ₩227,394 | ₩231,177 | +1.66% | 11.8만 |
|---|
| 2026.02.17 | ₩227,019 | ₩228,182 | ₩225,174 | ₩226,284 | -0.32% | 23만 |
|---|
| 2026.02.13 | ₩223,490 | ₩226,819 | ₩220,976 | ₩226,351 | +1.28% | 22.7만 |
|---|
| 2026.02.12 | ₩230,241 | ₩230,549 | ₩221,043 | ₩223,329 | -3.00% | 30.5만 |
|---|
| 2026.02.11 | ₩235,429 | ₩236,084 | ₩228,396 | ₩229,025 | -2.72% | 26.5만 |
|---|
| 2026.02.10 | ₩239,386 | ₩241,485 | ₩232,140 | ₩234,800 | -1.92% | 93.5만 |
|---|
| 2026.02.09 | ₩238,170 | ₩243,116 | ₩238,170 | ₩242,381 | +1.77% | 6.8만 |
|---|
| 2026.02.06 | ₩235,790 | ₩239,146 | ₩235,790 | ₩238,611 | +1.20% | 22만 |
|---|
| 2026.02.05 | ₩237,301 | ₩238,290 | ₩231,899 | ₩232,594 | -1.98% | 51.9만 |
|---|
| 2026.02.04 | ₩239,293 | ₩239,507 | ₩235,148 | ₩237,835 | -0.61% | 28.1만 |
|---|
| 2026.02.03 | ₩246,044 | ₩246,726 | ₩237,127 | ₩240,082 | -2.42% | 19.2만 |
|---|
| 2026.02.02 | ₩246,312 | ₩247,783 | ₩244,507 | ₩247,234 | +0.37% | 14.3만 |
|---|
| 2026.01.30 | ₩246,405 | ₩248,090 | ₩244,173 | ₩246,566 | +0.07% | 10.6만 |
|---|
| 2026.01.29 | ₩248,438 | ₩250,724 | ₩244,961 | ₩246,994 | -0.58% | 17.2만 |
|---|
| 2026.01.28 | ₩247,167 | ₩248,371 | ₩246,138 | ₩247,689 | +0.21% | 26.1만 |
|---|
| 2026.01.27 | ₩247,956 | ₩248,585 | ₩246,285 | ₩247,368 | -0.24% | 69.7만 |
|---|
| 2026.01.26 | ₩247,167 | ₩249,079 | ₩247,167 | ₩248,357 | +0.48% | 10.9만 |
|---|
| 2026.01.23 | ₩250,390 | ₩250,390 | ₩246,579 | ₩247,167 | -1.29% | 8만 |
|---|
| 2026.01.22 | ₩251,673 | ₩253,384 | ₩251,138 | ₩251,566 | -0.04% | 9만 |
|---|
| 2026.01.21 | ₩248,411 | ₩252,863 | ₩248,157 | ₩249,935 | +0.61% | 9.8만 |
|---|
| 2026.01.20 | ₩250,283 | ₩252,489 | ₩246,766 | ₩247,141 | -1.26% | 11.6만 |
|---|
| 2026.01.16 | ₩254,253 | ₩255,978 | ₩253,358 | ₩254,253 | 0.00% | 7.3만 |
|---|
| 2026.01.15 | ₩250,443 | ₩256,192 | ₩250,443 | ₩254,561 | +1.64% | 14.6만 |
|---|
| 2026.01.14 | ₩248,785 | ₩250,764 | ₩246,847 | ₩250,764 | +0.80% | 11.8만 |
|---|
| 2026.01.13 | ₩251,112 | ₩251,112 | ₩247,662 | ₩249,293 | -0.72% | 13.3만 |
|---|
| 2026.01.12 | ₩247,288 | ₩250,817 | ₩247,288 | ₩250,657 | +1.36% | 7.8만 |
|---|
| 2026.01.09 | ₩249,200 | ₩249,775 | ₩248,050 | ₩248,250 | -0.38% | 12.6만 |
|---|
| 2026.01.08 | ₩247,756 | ₩249,868 | ₩247,756 | ₩248,210 | +0.18% | 7.4만 |
|---|
| 2026.01.07 | ₩252,783 | ₩252,783 | ₩248,678 | ₩248,772 | -1.59% | 5.5만 |
|---|
| 2026.01.06 | ₩251,419 | ₩253,184 | ₩251,071 | ₩252,796 | +0.55% | 9.7만 |
|---|
| 2026.01.05 | ₩243,464 | ₩253,144 | ₩243,464 | ₩251,499 | +3.30% | 12.2만 |
|---|
| 2026.01.02 | ₩240,656 | ₩243,397 | ₩239,253 | ₩243,076 | +1.01% | 10.4만 |
|---|
| 2025.12.31 | ₩242,408 | ₩242,435 | ₩239,787 | ₩239,814 | -1.07% | 7만 |
|---|
| 2025.12.30 | ₩244,641 | ₩244,641 | ₩242,114 | ₩242,221 | -0.99% | 13.4만 |
|---|
| 2025.12.29 | ₩245,510 | ₩245,737 | ₩243,959 | ₩244,092 | -0.58% | 6.2만 |
|---|
| 2025.12.26 | ₩245,817 | ₩246,138 | ₩245,336 | ₩246,044 | +0.09% | 80.1만 |
|---|
| 2025.12.24 | ₩244,868 | ₩246,178 | ₩244,400 | ₩245,911 | +0.43% | 2만 |
|---|
| 2025.12.23 | ₩244,173 | ₩244,788 | ₩243,772 | ₩244,654 | +0.20% | 4.2만 |
|---|
| 2025.12.22 | ₩241,833 | ₩244,975 | ₩241,833 | ₩244,413 | +1.07% | 7.9만 |
|---|
| 2025.12.19 | ₩238,317 | ₩241,432 | ₩238,317 | ₩240,817 | +1.05% | 6.1만 |
|---|
| 2025.12.18 | ₩240,041 | ₩240,509 | ₩236,899 | ₩237,100 | -1.23% | 5.9만 |
|---|
| 2025.12.17 | ₩239,493 | ₩242,140 | ₩237,621 | ₩237,929 | -0.65% | 3.8만 |
|---|
| 2025.12.16 | ₩239,226 | ₩240,108 | ₩237,675 | ₩238,531 | -0.29% | 5만 |
|---|
| 2025.12.15 | ₩242,649 | ₩242,675 | ₩238,999 | ₩239,132 | -1.45% | 4.2만 |
|---|
| 2025.12.12 | ₩244,494 | ₩244,507 | ₩240,991 | ₩241,312 | -1.30% | 6.6만 |
|---|
| 2025.12.11 | ₩241,860 | ₩244,360 | ₩241,793 | ₩243,624 | +0.73% | 4만 |
|---|
| 2025.12.10 | ₩240,269 | ₩243,665 | ₩239,801 | ₩242,381 | +0.88% | 7.2만 |
|---|
| 2025.12.09 | ₩238,811 | ₩242,822 | ₩238,811 | ₩240,737 | +0.81% | 8만 |
|---|
| 2025.12.08 | ₩239,279 | ₩239,721 | ₩237,942 | ₩239,239 | -0.02% | 4.3만 |
|---|
| 2025.12.05 | ₩237,595 | ₩239,694 | ₩237,394 | ₩238,785 | +0.50% | 4만 |
|---|
| 2025.12.04 | ₩236,980 | ₩238,678 | ₩236,980 | ₩238,196 | +0.51% | 5.6만 |
|---|
| 2025.12.03 | ₩232,380 | ₩237,047 | ₩232,380 | ₩236,886 | +1.94% | 6.5만 |
|---|
| 2025.12.02 | ₩233,544 | ₩233,651 | ₩232,260 | ₩232,340 | -0.52% | 4.5만 |
|---|
| 2025.12.01 | ₩233,009 | ₩234,212 | ₩231,498 | ₩232,340 | -0.29% | 13.4만 |
|---|
| 2025.11.28 | ₩234,306 | ₩236,057 | ₩234,185 | ₩235,001 | +0.30% | 1.9만 |
|---|
| 2025.11.26 | ₩230,522 | ₩234,306 | ₩230,522 | ₩233,263 | +1.19% | 6.3만 |
|---|
| 2025.11.25 | ₩227,086 | ₩230,188 | ₩225,442 | ₩229,626 | +1.12% | 17.1만 |
|---|
| 2025.11.24 | ₩225,107 | ₩227,915 | ₩223,904 | ₩226,845 | +0.77% | 10.6만 |
|---|
| 2025.11.21 | ₩224,626 | ₩225,642 | ₩220,802 | ₩223,931 | -0.31% | 31.5만 |
|---|
| 2025.11.20 | ₩229,934 | ₩231,792 | ₩222,928 | ₩222,995 | -3.02% | 43.2만 |
|---|
| 2025.11.19 | ₩226,204 | ₩227,928 | ₩225,455 | ₩227,340 | +0.50% | 13만 |
|---|
| 2025.11.18 | ₩224,292 | ₩228,329 | ₩224,292 | ₩226,070 | +0.79% | 46.2만 |
|---|
| 2025.11.17 | ₩231,191 | ₩231,191 | ₩224,853 | ₩226,030 | -2.23% | 9.5만 |
|---|
| 2025.11.14 | ₩231,725 | ₩233,972 | ₩229,305 | ₩231,605 | -0.05% | 7.8만 |
|---|
| 2025.11.13 | ₩238,103 | ₩239,012 | ₩233,717 | ₩234,025 | -1.71% | 17.1만 |
|---|
| 2025.11.12 | ₩237,541 | ₩240,442 | ₩237,541 | ₩239,707 | +0.91% | 42.7만 |
|---|
| 2025.11.11 | ₩234,894 | ₩237,274 | ₩234,894 | ₩236,485 | +0.68% | 7.8만 |
|---|
| 2025.11.10 | ₩234,814 | ₩236,325 | ₩233,370 | ₩235,402 | +0.25% | 12.2만 |
|---|
| 2025.11.07 | ₩230,415 | ₩233,316 | ₩228,062 | ₩233,316 | +1.26% | 7.2만 |
|---|
| 2025.11.06 | ₩233,102 | ₩233,102 | ₩230,027 | ₩231,124 | -0.85% | 4.8만 |
|---|
| 2025.11.05 | ₩232,996 | ₩235,014 | ₩231,605 | ₩233,945 | +0.41% | 7만 |
|---|
| 2025.11.04 | ₩232,233 | ₩235,362 | ₩231,017 | ₩232,541 | +0.13% | 14.5만 |
|---|
| 2025.11.03 | ₩234,413 | ₩234,426 | ₩231,391 | ₩233,998 | -0.18% | 21.4만 |
|---|
| 2025.10.31 | ₩232,635 | ₩235,335 | ₩232,635 | ₩234,092 | +0.63% | 5.3만 |
|---|
| 2025.10.30 | ₩231,324 | ₩235,322 | ₩231,324 | ₩232,220 | +0.39% | 6.7만 |
|---|
| 2025.10.29 | ₩235,175 | ₩235,175 | ₩230,696 | ₩231,525 | -1.55% | 14.2만 |
|---|
| 2025.10.28 | ₩237,635 | ₩238,544 | ₩236,512 | ₩236,579 | -0.44% | 9.1만 |
|---|
| 2025.10.27 | ₩236,752 | ₩238,089 | ₩236,645 | ₩237,541 | +0.33% | 18.2만 |
|---|
| 2025.10.24 | ₩232,247 | ₩235,322 | ₩231,953 | ₩234,894 | +1.14% | 4.9만 |
|---|
| 2025.10.23 | ₩229,065 | ₩230,535 | ₩227,487 | ₩229,787 | +0.32% | 4.2만 |
|---|
| 2025.10.22 | ₩230,482 | ₩230,482 | ₩226,498 | ₩227,888 | -1.13% | 8.3만 |
|---|
| 2025.10.21 | ₩230,562 | ₩231,752 | ₩230,455 | ₩230,749 | +0.08% | 3.8만 |
|---|
| 2025.10.20 | ₩229,827 | ₩231,886 | ₩229,025 | ₩230,963 | +0.49% | 5.4만 |
|---|
| 2025.10.17 | ₩227,287 | ₩228,436 | ₩225,655 | ₩227,755 | +0.21% | 11.5만 |
|---|
| 2025.10.16 | ₩232,447 | ₩233,062 | ₩226,605 | ₩227,581 | -2.09% | 8.4만 |
|---|
| 2025.10.15 | ₩233,450 | ₩234,640 | ₩231,231 | ₩231,953 | -0.64% | 10.7만 |
|---|
| 2025.10.14 | ₩229,305 | ₩233,263 | ₩227,968 | ₩230,656 | +0.59% | 10.4만 |
|---|
| 2025.10.13 | ₩232,380 | ₩232,661 | ₩230,495 | ₩231,832 | -0.24% | 8.7만 |
|---|
| 2025.10.10 | ₩236,418 | ₩237,434 | ₩229,426 | ₩229,426 | -2.96% | 15.4만 |
|---|