시장 데이터를 불러오는 중
전체 종목
iShares Core S&P Total U.S. Stock Market ETF 과거 주가
iShares Core S&P Total U.S. Stock Market ETF · ITOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core S&P Total U.S. Stock Market ETF · ITOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩226,461 | ₩227,344 | ₩226,086 | ₩227,103 | +0.28% | 120.5만 |
| 2026.10.08 | ₩225,939 | ₩226,474 | ₩224,667 | ₩225,658 | -0.12% | 124.8만 |
| 2026.10.07 | ₩226,260 | ₩226,822 | ₩225,591 | ₩226,595 | +0.15% | 101.8만 |
| 2026.10.06 | ₩227,331 | ₩228,268 | ₩227,264 | ₩227,438 | +0.05% | 86만 |
| 2026.10.05 | ₩224,881 | ₩226,916 | ₩224,868 | ₩226,327 | +0.64% | 102.3만 |
| 2026.10.02 | ₩225,163 | ₩225,725 | ₩224,118 | ₩224,815 | -0.15% | 120.8만 |
| 2026.10.01 | ₩223,048 | ₩223,543 | ₩221,535 | ₩223,101 | +0.02% | 172.5만 |
| 2026.09.30 | ₩223,703 | ₩224,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,579 |
| -0.50% |
| 162.1만 |
| 2026.09.29 | ₩223,931 | ₩223,931 | ₩222,485 | ₩223,061 | -0.39% | 129.3만 |
|---|
| 2026.09.28 | ₩224,252 | ₩224,654 | ₩222,927 | ₩223,476 | -0.35% | 180.9만 |
|---|
| 2026.09.25 | ₩224,587 | ₩225,484 | ₩223,811 | ₩225,203 | +0.27% | 166.3만 |
|---|
| 2026.09.24 | ₩223,208 | ₩224,587 | ₩222,967 | ₩224,105 | +0.40% | 150.9만 |
|---|
| 2026.09.23 | ₩225,845 | ₩225,912 | ₩224,011 | ₩224,266 | -0.70% | 104.4만 |
|---|
| 2026.09.22 | ₩226,340 | ₩226,568 | ₩225,805 | ₩226,059 | -0.12% | 154.3만 |
|---|
| 2026.09.21 | ₩224,065 | ₩226,367 | ₩223,837 | ₩225,966 | +0.85% | 399.8만 |
|---|
| 2026.09.18 | ₩222,807 | ₩222,807 | ₩221,615 | ₩222,659 | -0.07% | 133.6만 |
|---|
| 2026.09.17 | ₩222,833 | ₩222,833 | ₩221,856 | ₩222,485 | -0.16% | 113.8만 |
|---|
| 2026.09.16 | ₩221,575 | ₩222,298 | ₩218,711 | ₩220,036 | -0.69% | 136.9만 |
|---|
| 2026.09.15 | ₩221,856 | ₩222,057 | ₩220,638 | ₩221,053 | -0.36% | 128.2만 |
|---|
| 2026.09.14 | ₩222,311 | ₩223,529 | ₩221,896 | ₩222,700 | +0.17% | 134만 |
|---|
| 2026.09.11 | ₩223,851 | ₩224,279 | ₩223,529 | ₩223,690 | -0.07% | 142.1만 |
|---|
| 2026.09.10 | ₩222,097 | ₩222,633 | ₩221,589 | ₩221,829 | -0.12% | 193.1만 |
|---|
| 2026.09.09 | ₩224,078 | ₩224,078 | ₩222,967 | ₩223,275 | -0.36% | 169.8만 |
|---|
| 2026.09.08 | ₩225,524 | ₩225,618 | ₩224,266 | ₩224,480 | -0.46% | 132.3만 |
|---|
| 2026.09.04 | ₩226,059 | ₩226,354 | ₩225,430 | ₩225,738 | -0.14% | 100.3만 |
|---|
| 2026.09.03 | ₩224,935 | ₩226,729 | ₩224,841 | ₩226,448 | +0.67% | 104.7만 |
|---|
| 2026.09.02 | ₩223,262 | ₩224,413 | ₩223,101 | ₩224,092 | +0.37% | 133.9만 |
|---|
| 2026.09.01 | ₩223,369 | ₩223,971 | ₩222,432 | ₩223,021 | -0.16% | 125.1만 |
|---|
| 2026.08.31 | ₩224,975 | ₩225,055 | ₩224,105 | ₩224,774 | -0.09% | 550.6만 |
|---|
| 2026.08.28 | ₩226,474 | ₩227,251 | ₩225,229 | ₩225,511 | -0.43% | 145.7만 |
|---|
| 2026.08.27 | ₩225,631 | ₩226,635 | ₩225,243 | ₩226,233 | +0.27% | 225.1만 |
|---|
| 2026.08.26 | ₩224,426 | ₩225,149 | ₩224,212 | ₩224,788 | +0.16% | 84.3만 |
|---|
| 2026.08.25 | ₩224,868 | ₩225,002 | ₩223,985 | ₩224,748 | -0.05% | 141.9만 |
|---|
| 2026.08.24 | ₩224,600 | ₩224,627 | ₩223,770 | ₩224,092 | -0.23% | 98.7만 |
|---|
| 2026.08.21 | ₩225,042 | ₩225,403 | ₩224,346 | ₩224,841 | -0.09% | 109만 |
|---|
| 2026.08.20 | ₩224,975 | ₩225,484 | ₩223,717 | ₩223,811 | -0.52% | 128.9만 |
|---|
| 2026.08.19 | ₩226,220 | ₩226,809 | ₩225,578 | ₩225,845 | -0.17% | 98.4만 |
|---|
| 2026.08.18 | ₩226,019 | ₩226,180 | ₩225,216 | ₩225,323 | -0.31% | 104.3만 |
|---|
| 2026.08.17 | ₩228,081 | ₩228,295 | ₩227,077 | ₩227,103 | -0.43% | 116.6만 |
|---|
| 2026.08.14 | ₩228,710 | ₩228,790 | ₩227,880 | ₩228,148 | -0.25% | 104.9만 |
|---|
| 2026.08.13 | ₩227,706 | ₩228,937 | ₩227,492 | ₩228,496 | +0.35% | 100만 |
|---|
| 2026.08.12 | ₩227,559 | ₩227,585 | ₩226,581 | ₩226,983 | -0.25% | 89.6만 |
|---|
| 2026.08.11 | ₩227,438 | ₩227,438 | ₩225,992 | ₩226,247 | -0.52% | 101.9만 |
|---|
| 2026.08.10 | ₩226,863 | ₩227,465 | ₩226,555 | ₩226,849 | -0.01% | 697.8만 |
|---|
| 2026.08.07 | ₩226,354 | ₩227,170 | ₩225,872 | ₩226,996 | +0.28% | 97.6만 |
|---|
| 2026.08.06 | ₩225,832 | ₩226,461 | ₩225,096 | ₩225,337 | -0.22% | 195.4만 |
|---|
| 2026.08.05 | ₩227,559 | ₩227,840 | ₩225,685 | ₩225,711 | -0.81% | 135.2만 |
|---|
| 2026.08.04 | ₩223,061 | ₩226,943 | ₩223,061 | ₩226,340 | +1.47% | 125.1만 |
|---|
| 2026.08.03 | ₩219,514 | ₩222,472 | ₩219,420 | ₩222,204 | +1.23% | 172.3만 |
|---|
| 2026.07.31 | ₩218,724 | ₩219,527 | ₩216,341 | ₩219,005 | +0.13% | 133.3만 |
|---|
| 2026.07.30 | ₩216,207 | ₩217,854 | ₩215,552 | ₩217,720 | +0.70% | 124.3만 |
|---|
| 2026.07.29 | ₩217,252 | ₩218,068 | ₩214,079 | ₩214,213 | -1.40% | 171.5만 |
|---|
| 2026.07.28 | ₩217,011 | ₩218,095 | ₩216,087 | ₩217,533 | +0.24% | 113.3만 |
|---|
| 2026.07.27 | ₩218,563 | ₩218,938 | ₩216,167 | ₩216,984 | -0.72% | 109.5만 |
|---|
| 2026.07.24 | ₩216,903 | ₩218,336 | ₩216,448 | ₩216,850 | -0.02% | 129.5만 |
|---|
| 2026.07.23 | ₩217,051 | ₩218,028 | ₩215,846 | ₩216,703 | -0.16% | 181.1만 |
|---|
| 2026.07.22 | ₩219,166 | ₩220,076 | ₩219,139 | ₩219,340 | +0.08% | 108.9만 |
|---|
| 2026.07.21 | ₩218,938 | ₩219,875 | ₩218,443 | ₩219,688 | +0.34% | 96.7만 |
|---|
| 2026.07.20 | ₩219,273 | ₩219,755 | ₩217,640 | ₩217,774 | -0.68% | 120만 |
|---|
| 2026.07.17 | ₩217,573 | ₩219,420 | ₩217,439 | ₩218,229 | +0.30% | 243.7만 |
|---|
| 2026.07.16 | ₩220,879 | ₩221,441 | ₩219,500 | ₩220,357 | -0.24% | 141.8만 |
|---|
| 2026.07.15 | ₩221,294 | ₩221,789 | ₩220,116 | ₩221,455 | +0.07% | 95.8만 |
|---|
| 2026.07.14 | ₩220,504 | ₩221,147 | ₩219,808 | ₩220,705 | +0.09% | 120.9만 |
|---|
| 2026.07.13 | ₩220,745 | ₩221,281 | ₩219,500 | ₩219,795 | -0.43% | 159.2만 |
|---|
| 2026.07.10 | ₩220,973 | ₩221,736 | ₩219,648 | ₩221,602 | +0.28% | 146.2만 |
|---|
| 2026.07.09 | ₩219,567 | ₩221,066 | ₩219,192 | ₩220,852 | +0.59% | 231.6만 |
|---|
| 2026.07.08 | ₩218,537 | ₩219,099 | ₩217,158 | ₩218,978 | +0.20% | 144.4만 |
|---|
| 2026.07.07 | ₩220,625 | ₩220,933 | ₩219,045 | ₩219,688 | -0.42% | 142.9만 |
|---|
| 2026.07.06 | ₩220,089 | ₩221,307 | ₩219,982 | ₩220,946 | +0.39% | 131.7만 |
|---|
| 2026.07.02 | ₩220,183 | ₩221,294 | ₩217,680 | ₩219,206 | -0.44% | 220.7만 |
|---|
| 2026.07.01 | ₩219,420 | ₩220,785 | ₩218,630 | ₩219,554 | +0.06% | 117.2만 |
|---|
| 2026.06.30 | ₩218,175 | ₩220,303 | ₩218,175 | ₩219,889 | +0.79% | 261.9만 |
|---|
| 2026.06.29 | ₩216,997 | ₩218,389 | ₩215,552 | ₩218,282 | +0.59% | 135.3만 |
|---|
| 2026.06.26 | ₩214,521 | ₩216,863 | ₩213,985 | ₩215,284 | +0.36% | 174.6만 |
|---|
| 2026.06.25 | ₩217,412 | ₩217,519 | ₩214,829 | ₩215,806 | -0.74% | 227.9만 |
|---|
| 2026.06.24 | ₩216,114 | ₩217,680 | ₩215,016 | ₩215,632 | -0.22% | 172.2만 |
|---|
| 2026.06.23 | ₩215,471 | ₩217,426 | ₩215,190 | ₩215,779 | +0.14% | 190.5만 |
|---|
| 2026.06.22 | ₩219,688 | ₩220,370 | ₩218,349 | ₩218,617 | -0.49% | 167.1만 |
|---|
| 2026.06.18 | ₩219,688 | ₩219,715 | ₩218,443 | ₩219,326 | -0.16% | 196.9만 |
|---|
| 2026.06.17 | ₩219,875 | ₩220,290 | ₩216,475 | ₩216,984 | -1.31% | 360.1만 |
|---|
| 2026.06.16 | ₩220,986 | ₩221,267 | ₩219,487 | ₩219,581 | -0.64% | 326.6만 |
|---|
| 2026.06.15 | ₩220,478 | ₩221,589 | ₩220,290 | ₩220,933 | +0.21% | 172.8만 |
|---|
| 2026.06.12 | ₩217,559 | ₩218,737 | ₩216,033 | ₩217,827 | +0.12% | 240.4만 |
|---|
| 2026.06.11 | ₩213,798 | ₩217,292 | ₩212,687 | ₩216,555 | +1.29% | 340.4만 |
|---|
| 2026.06.10 | ₩215,137 | ₩216,703 | ₩212,727 | ₩212,727 | -1.12% | 469.6만 |
|---|
| 2026.06.09 | ₩218,001 | ₩219,166 | ₩211,750 | ₩216,194 | -0.83% | 335.1만 |
|---|
| 2026.06.08 | ₩217,894 | ₩218,456 | ₩216,408 | ₩216,649 | -0.57% | 185만 |
|---|
| 2026.06.05 | ₩220,585 | ₩220,638 | ₩215,458 | ₩215,980 | -2.09% | 221.2만 |
|---|
| 2026.06.04 | ₩220,223 | ₩222,378 | ₩220,129 | ₩221,990 | +0.80% | 144.9만 |
|---|
| 2026.06.03 | ₩222,298 | ₩222,325 | ₩220,785 | ₩220,933 | -0.61% | 149.1만 |
|---|
| 2026.06.02 | ₩221,722 | ₩222,780 | ₩221,629 | ₩222,552 | +0.37% | 149.6만 |
|---|
| 2026.06.01 | ₩221,000 | ₩222,619 | ₩220,866 | ₩221,990 | +0.45% | 278.2만 |
|---|
| 2026.05.29 | ₩221,361 | ₩221,870 | ₩220,826 | ₩221,508 | +0.07% | 355만 |
|---|
| 2026.05.28 | ₩219,554 | ₩221,133 | ₩219,259 | ₩220,919 | +0.62% | 188.9만 |
|---|
| 2026.05.27 | ₩219,755 | ₩220,009 | ₩219,045 | ₩219,594 | -0.07% | 152.8만 |
|---|
| 2026.05.26 | ₩219,474 | ₩220,116 | ₩219,045 | ₩219,688 | +0.10% | 138.3만 |
|---|
| 2026.05.22 | ₩218,215 | ₩219,005 | ₩217,707 | ₩218,095 | -0.06% | 124.8만 |
|---|
| 2026.05.21 | ₩215,645 | ₩217,600 | ₩215,351 | ₩217,051 | +0.65% | 216.3만 |
|---|
| 2026.05.20 | ₩214,681 | ₩216,622 | ₩214,173 | ₩216,475 | +0.84% | 178.4만 |
|---|
| 2026.05.19 | ₩214,280 | ₩215,204 | ₩213,329 | ₩214,039 | -0.11% | 207.4만 |
|---|
| 2026.05.18 | ₩215,913 | ₩216,462 | ₩214,012 | ₩215,431 | -0.22% | 192.6만 |
|---|
| 2026.05.15 | ₩216,676 | ₩216,930 | ₩215,404 | ₩215,645 | -0.48% | 171.8만 |
|---|
| 2026.05.14 | ₩217,238 | ₩218,965 | ₩217,238 | ₩218,456 | +0.56% | 120만 |
|---|
| 2026.05.13 | ₩215,900 | ₩217,265 | ₩214,869 | ₩216,837 | +0.43% | 104.5만 |
|---|
| 2026.05.12 | ₩215,511 | ₩215,913 | ₩213,811 | ₩215,699 | +0.09% | 158.4만 |
|---|
| 2026.05.11 | ₩215,525 | ₩216,743 | ₩215,525 | ₩216,181 | +0.30% | 289.6만 |
|---|
| 2026.05.08 | ₩215,016 | ₩215,926 | ₩214,922 | ₩215,752 | +0.34% | 127.1만 |
|---|
| 2026.05.07 | ₩215,618 | ₩215,645 | ₩213,651 | ₩214,159 | -0.68% | 295.7만 |
|---|
| 2026.05.06 | ₩213,664 | ₩215,351 | ₩213,490 | ₩215,163 | +0.70% | 120만 |
|---|
| 2026.05.05 | ₩211,442 | ₩212,553 | ₩211,442 | ₩212,152 | +0.34% | 307.6만 |
|---|
| 2026.05.04 | ₩211,027 | ₩211,683 | ₩209,501 | ₩210,385 | -0.30% | 168.6만 |
|---|
| 2026.05.01 | ₩211,415 | ₩212,285 | ₩211,121 | ₩211,174 | -0.11% | 140.8만 |
|---|
| 2026.04.30 | ₩209,100 | ₩210,826 | ₩208,082 | ₩210,545 | +0.69% | 317.6만 |
|---|
| 2026.04.29 | ₩208,404 | ₩208,484 | ₩207,306 | ₩208,310 | -0.04% | 283.8만 |
|---|
| 2026.04.28 | ₩208,578 | ₩209,006 | ₩207,734 | ₩208,444 | -0.06% | 400.3만 |
|---|
| 2026.04.27 | ₩208,979 | ₩209,715 | ₩208,792 | ₩209,555 | +0.28% | 155.7만 |
|---|
| 2026.04.24 | ₩208,537 | ₩209,448 | ₩207,815 | ₩209,274 | +0.35% | 163.3만 |
|---|
| 2026.04.23 | ₩208,149 | ₩208,952 | ₩205,887 | ₩207,801 | -0.17% | 300.4만 |
|---|
| 2026.04.22 | ₩208,377 | ₩208,738 | ₩207,935 | ₩208,698 | +0.15% | 123.2만 |
|---|
| 2026.04.21 | ₩208,725 | ₩209,019 | ₩206,302 | ₩206,744 | -0.95% | 245.9만 |
|---|
| 2026.04.20 | ₩207,895 | ₩208,323 | ₩207,252 | ₩208,136 | +0.12% | 188.4만 |
|---|
| 2026.04.17 | ₩207,105 | ₩209,019 | ₩206,971 | ₩208,270 | +0.56% | 283.8만 |
|---|
| 2026.04.16 | ₩205,512 | ₩205,981 | ₩204,722 | ₩205,592 | +0.04% | 170.5만 |
|---|
| 2026.04.15 | ₩203,933 | ₩205,204 | ₩203,571 | ₩205,084 | +0.56% | 334.3만 |
|---|
| 2026.04.14 | ₩201,871 | ₩203,652 | ₩201,804 | ₩203,571 | +0.84% | 215.3만 |
|---|
| 2026.04.13 | ₩198,525 | ₩201,242 | ₩198,311 | ₩201,229 | +1.36% | 193.5만 |
|---|
| 2026.04.10 | ₩199,837 | ₩199,863 | ₩198,766 | ₩199,020 | -0.41% | 159.7만 |
|---|
| 2026.04.09 | ₩197,963 | ₩199,663 | ₩197,534 | ₩199,301 | +0.68% | 190.9만 |
|---|
| 2026.04.08 | ₩198,498 | ₩198,752 | ₩196,985 | ₩198,204 | -0.15% | 204만 |
|---|
| 2026.04.07 | ₩192,648 | ₩193,398 | ₩190,975 | ₩193,358 | +0.37% | 421.1만 |
|---|
| 2026.04.06 | ₩192,367 | ₩193,425 | ₩192,247 | ₩193,184 | +0.42% | 218.4만 |
|---|
| 2026.04.02 | ₩189,463 | ₩192,983 | ₩189,021 | ₩192,327 | +1.51% | 333.9만 |
|---|
| 2026.04.01 | ₩191,805 | ₩193,104 | ₩191,444 | ₩192,019 | +0.11% | 592.2만 |
|---|
| 2026.03.31 | ₩187,214 | ₩190,975 | ₩186,946 | ₩190,654 | +1.84% | 817.5만 |
|---|
| 2026.03.30 | ₩187,642 | ₩187,736 | ₩184,363 | ₩185,139 | -1.33% | 580.4만 |
|---|
| 2026.03.27 | ₩188,445 | ₩188,472 | ₩185,608 | ₩185,982 | -1.31% | 985.8만 |
|---|
| 2026.03.26 | ₩191,136 | ₩192,100 | ₩189,115 | ₩189,222 | -1.00% | 482.5만 |
|---|
| 2026.03.25 | ₩193,144 | ₩193,759 | ₩191,698 | ₩192,541 | -0.31% | 497.6만 |
|---|
| 2026.03.24 | ₩190,748 | ₩192,488 | ₩190,252 | ₩191,377 | +0.33% | 1082.7만 |
|---|
| 2026.03.23 | ₩192,555 | ₩194,107 | ₩191,524 | ₩191,939 | -0.32% | 968.8만 |
|---|
| 2026.03.20 | ₩192,287 | ₩192,300 | ₩188,593 | ₩189,650 | -1.37% | 869만 |
|---|
| 2026.03.19 | ₩191,564 | ₩193,599 | ₩191,042 | ₩192,662 | +0.57% | 1126.1만 |
|---|
| 2026.03.18 | ₩194,991 | ₩195,379 | ₩192,956 | ₩193,050 | -1.00% | 517.7만 |
|---|
| 2026.03.17 | ₩196,008 | ₩196,744 | ₩195,446 | ₩195,687 | -0.16% | 441.2만 |
|---|
| 2026.03.16 | ₩195,299 | ₩196,383 | ₩194,951 | ₩195,473 | +0.09% | 574만 |
|---|
| 2026.03.13 | ₩195,473 | ₩196,437 | ₩193,224 | ₩193,519 | -1.00% | 1043.3만 |
|---|
| 2026.03.12 | ₩196,182 | ₩196,289 | ₩194,482 | ₩194,549 | -0.83% | 1075.5만 |
|---|
| 2026.03.11 | ₩197,989 | ₩198,739 | ₩196,785 | ₩197,695 | -0.15% | 767.1만 |
|---|
| 2026.03.10 | ₩198,190 | ₩199,904 | ₩197,293 | ₩197,882 | -0.16% | 942.1만 |
|---|
| 2026.03.09 | ₩194,763 | ₩198,819 | ₩193,465 | ₩198,324 | +1.83% | 1407.6만 |
|---|
| 2026.03.06 | ₩196,932 | ₩197,668 | ₩195,781 | ₩196,584 | -0.18% | 1206.9만 |
|---|
| 2026.03.05 | ₩199,689 | ₩200,774 | ₩197,668 | ₩199,355 | -0.17% | 953.8만 |
|---|
| 2026.03.04 | ₩199,743 | ₩201,189 | ₩198,980 | ₩200,653 | +0.46% | 677.6만 |
|---|
| 2026.03.03 | ₩197,681 | ₩199,944 | ₩195,901 | ₩199,221 | +0.78% | 2002.7만 |
|---|
| 2026.03.02 | ₩198,806 | ₩201,804 | ₩198,565 | ₩201,175 | +1.19% | 1370.7만 |
|---|
| 2026.02.27 | ₩200,051 | ₩201,108 | ₩199,663 | ₩200,961 | +0.46% | 584.6만 |
|---|
| 2026.02.26 | ₩202,955 | ₩202,996 | ₩200,506 | ₩202,085 | -0.43% | 654.2만 |
|---|
| 2026.02.25 | ₩202,126 | ₩203,036 | ₩201,965 | ₩202,848 | +0.36% | 271.7만 |
|---|
| 2026.02.24 | ₩199,609 | ₩201,537 | ₩199,087 | ₩201,256 | +0.82% | 471.6만 |
|---|
| 2026.02.23 | ₩201,563 | ₩202,032 | ₩199,033 | ₩199,703 | -0.92% | 501.4만 |
|---|
| 2026.02.20 | ₩199,957 | ₩202,206 | ₩199,917 | ₩201,965 | +1.00% | 796.9만 |
|---|
| 2026.02.19 | ₩200,345 | ₩201,068 | ₩199,730 | ₩200,667 | +0.16% | 437.8만 |
|---|
| 2026.02.18 | ₩200,426 | ₩202,005 | ₩200,037 | ₩201,055 | +0.31% | 543.1만 |
|---|
| 2026.02.17 | ₩199,328 | ₩200,667 | ₩197,922 | ₩200,037 | +0.36% | 1008.3만 |
|---|
| 2026.02.13 | ₩199,622 | ₩201,108 | ₩198,324 | ₩199,756 | +0.07% | 1208.7만 |
|---|
| 2026.02.12 | ₩203,411 | ₩203,732 | ₩199,154 | ₩199,422 | -1.96% | 868.6만 |
|---|
| 2026.02.11 | ₩204,160 | ₩204,321 | ₩201,711 | ₩202,634 | -0.75% | 823.8만 |
|---|
| 2026.02.10 | ₩203,531 | ₩204,093 | ₩202,661 | ₩202,808 | -0.36% | 601.1만 |
|---|
| 2026.02.09 | ₩201,925 | ₩203,839 | ₩201,617 | ₩203,330 | +0.70% | 540.1만 |
|---|
| 2026.02.06 | ₩199,341 | ₩202,728 | ₩199,288 | ₩202,313 | +1.49% | 470.4만 |
|---|
| 2026.02.05 | ₩199,194 | ₩200,037 | ₩197,641 | ₩198,083 | -0.56% | 1197만 |
|---|
| 2026.02.04 | ₩201,898 | ₩202,246 | ₩199,261 | ₩200,640 | -0.62% | 781.4만 |
|---|
| 2026.02.03 | ₩203,491 | ₩203,759 | ₩199,877 | ₩201,604 | -0.93% | 689.1만 |
|---|
| 2026.02.02 | ₩201,496 | ₩203,705 | ₩201,443 | ₩203,196 | +0.84% | 359.2만 |
|---|
| 2026.01.30 | ₩202,367 | ₩202,982 | ₩200,814 | ₩202,099 | -0.13% | 911.4만 |
|---|
| 2026.01.29 | ₩203,866 | ₩204,013 | ₩200,399 | ₩203,089 | -0.38% | 479.3만 |
|---|
| 2026.01.28 | ₩204,254 | ₩204,415 | ₩203,130 | ₩203,598 | -0.32% | 302.9만 |
|---|
| 2026.01.27 | ₩203,451 | ₩203,973 | ₩203,089 | ₩203,678 | +0.11% | 165.9만 |
|---|
| 2026.01.26 | ₩202,447 | ₩203,330 | ₩202,246 | ₩202,942 | +0.24% | 195.9만 |
|---|
| 2026.01.23 | ₩202,085 | ₩202,674 | ₩201,684 | ₩202,072 | -0.01% | 581.9만 |
|---|
| 2026.01.22 | ₩202,634 | ₩202,969 | ₩201,778 | ₩202,300 | -0.17% | 317.8만 |
|---|
| 2026.01.21 | ₩199,556 | ₩202,193 | ₩199,047 | ₩201,215 | +0.83% | 911.6만 |
|---|
| 2026.01.20 | ₩199,877 | ₩200,948 | ₩198,592 | ₩198,873 | -0.50% | 706.9만 |
|---|
| 2026.01.16 | ₩203,478 | ₩203,598 | ₩202,433 | ₩202,875 | -0.30% | 323.8만 |
|---|
| 2026.01.15 | ₩203,531 | ₩203,973 | ₩202,768 | ₩202,996 | -0.26% | 322.6만 |
|---|
| 2026.01.14 | ₩202,447 | ₩202,674 | ₩201,148 | ₩202,367 | -0.04% | 734만 |
|---|
| 2026.01.13 | ₩203,759 | ₩203,893 | ₩202,554 | ₩203,196 | -0.28% | 409.7만 |
|---|
| 2026.01.12 | ₩202,340 | ₩203,812 | ₩202,259 | ₩203,544 | +0.60% | 231.2만 |
|---|
| 2026.01.09 | ₩202,326 | ₩203,558 | ₩201,791 | ₩203,237 | +0.45% | 277만 |
|---|
| 2026.01.08 | ₩201,630 | ₩202,246 | ₩201,269 | ₩201,871 | +0.12% | 261.4만 |
|---|
| 2026.01.07 | ₩202,541 | ₩203,049 | ₩201,764 | ₩201,871 | -0.33% | 286.5만 |
|---|
| 2026.01.06 | ₩201,242 | ₩202,648 | ₩201,122 | ₩202,514 | +0.63% | 296.3만 |
|---|
| 2026.01.05 | ₩200,600 | ₩201,590 | ₩200,546 | ₩201,122 | +0.26% | 268.2만 |
|---|
| 2026.01.02 | ₩200,158 | ₩200,479 | ₩198,619 | ₩199,663 | -0.25% | 345만 |
|---|
| 2025.12.31 | ₩200,573 | ₩200,653 | ₩198,967 | ₩199,033 | -0.77% | 200.6만 |
|---|
| 2025.12.30 | ₩200,747 | ₩201,081 | ₩200,479 | ₩200,519 | -0.11% | 203.9만 |
|---|
| 2025.12.29 | ₩200,774 | ₩201,376 | ₩200,385 | ₩200,867 | +0.05% | 177.7만 |
|---|
| 2025.12.26 | ₩201,791 | ₩202,005 | ₩201,349 | ₩201,630 | -0.08% | 165.3만 |
|---|
| 2025.12.24 | ₩201,081 | ₩201,871 | ₩201,041 | ₩201,737 | +0.33% | 148.8만 |
|---|
| 2025.12.23 | ₩200,011 | ₩201,122 | ₩200,011 | ₩201,041 | +0.52% | 187.8만 |
|---|
| 2025.12.22 | ₩200,011 | ₩200,586 | ₩199,810 | ₩200,399 | +0.19% | 179.7만 |
|---|
| 2025.12.19 | ₩197,922 | ₩199,221 | ₩197,869 | ₩199,020 | +0.55% | 277만 |
|---|
| 2025.12.18 | ₩197,507 | ₩198,498 | ₩196,771 | ₩197,253 | -0.13% | 272.6만 |
|---|
| 2025.12.17 | ₩198,123 | ₩198,404 | ₩195,687 | ₩195,741 | -1.20% | 374.3만 |
|---|
| 2025.12.16 | ₩198,056 | ₩198,578 | ₩196,744 | ₩197,869 | -0.09% | 343.5만 |
|---|
| 2025.12.15 | ₩200,667 | ₩200,693 | ₩198,739 | ₩199,100 | -0.78% | 310.3만 |
|---|
| 2025.12.12 | ₩201,617 | ₩201,804 | ₩198,859 | ₩199,542 | -1.03% | 301.8만 |
|---|
| 2025.12.11 | ₩200,586 | ₩201,911 | ₩199,823 | ₩201,818 | +0.61% | 308.9만 |
|---|
| 2025.12.10 | ₩199,556 | ₩201,724 | ₩199,301 | ₩201,202 | +0.83% | 368.8만 |
|---|
| 2025.12.09 | ₩199,676 | ₩200,519 | ₩199,649 | ₩199,730 | +0.03% | 174.5만 |
|---|
| 2025.12.08 | ₩200,841 | ₩200,894 | ₩199,368 | ₩199,877 | -0.48% | 230.2만 |
|---|
| 2025.12.05 | ₩200,466 | ₩201,322 | ₩200,185 | ₩200,506 | +0.02% | 207.2만 |
|---|
| 2025.12.04 | ₩200,332 | ₩200,332 | ₩199,328 | ₩200,158 | -0.09% | 253.6만 |
|---|
| 2025.12.03 | ₩198,766 | ₩200,198 | ₩198,578 | ₩199,917 | +0.58% | 219.4만 |
|---|
| 2025.12.02 | ₩199,288 | ₩199,743 | ₩198,444 | ₩198,980 | -0.15% | 162.5만 |
|---|
| 2025.12.01 | ₩198,270 | ₩199,542 | ₩198,137 | ₩198,645 | +0.19% | 158.5만 |
|---|
| 2025.11.28 | ₩198,967 | ₩199,716 | ₩198,793 | ₩199,636 | +0.34% | 106.9만 |
|---|
| 2025.11.26 | ₩197,909 | ₩199,167 | ₩197,708 | ₩198,538 | +0.32% | 143.7만 |
|---|
| 2025.11.25 | ₩195,031 | ₩197,467 | ₩193,947 | ₩197,173 | +1.10% | 189.2만 |
|---|
| 2025.11.24 | ₩193,144 | ₩195,459 | ₩192,930 | ₩195,111 | +1.02% | 264.5만 |
|---|
| 2025.11.21 | ₩190,855 | ₩193,746 | ₩189,570 | ₩192,153 | +0.68% | 691.9만 |
|---|
| 2025.11.20 | ₩196,236 | ₩196,919 | ₩189,904 | ₩190,078 | -3.14% | 1068만 |
|---|
| 2025.11.19 | ₩192,769 | ₩194,549 | ₩192,006 | ₩193,157 | +0.20% | 381.4만 |
|---|
| 2025.11.18 | ₩192,756 | ₩193,907 | ₩191,136 | ₩192,501 | -0.13% | 828.4만 |
|---|
| 2025.11.17 | ₩195,326 | ₩196,410 | ₩192,876 | ₩193,907 | -0.73% | 380.1만 |
|---|
| 2025.11.14 | ₩193,853 | ₩197,066 | ₩193,398 | ₩195,901 | +1.06% | 554.8만 |
|---|
| 2025.11.13 | ₩198,552 | ₩198,739 | ₩195,540 | ₩195,941 | -1.31% | 325.6만 |
|---|
| 2025.11.12 | ₩200,078 | ₩200,158 | ₩198,926 | ₩199,502 | -0.29% | 232.1만 |
|---|
| 2025.11.11 | ₩198,538 | ₩199,636 | ₩198,270 | ₩199,448 | +0.46% | 157.4만 |
|---|
| 2025.11.10 | ₩198,043 | ₩199,315 | ₩197,280 | ₩198,993 | +0.48% | 193.1만 |
|---|
| 2025.11.07 | ₩194,817 | ₩196,129 | ₩193,063 | ₩196,115 | +0.67% | 376.9만 |
|---|
| 2025.11.06 | ₩197,722 | ₩197,909 | ₩195,219 | ₩195,660 | -1.04% | 402.2만 |
|---|
| 2025.11.05 | ₩197,052 | ₩198,900 | ₩196,878 | ₩197,922 | +0.44% | 195.3만 |
|---|
| 2025.11.04 | ₩197,333 | ₩198,552 | ₩196,932 | ₩197,093 | -0.12% | 331.8만 |
|---|
| 2025.11.03 | ₩200,372 | ₩200,372 | ₩198,471 | ₩199,609 | -0.38% | 241.8만 |
|---|
| 2025.10.31 | ₩200,078 | ₩200,104 | ₩198,444 | ₩199,395 | -0.34% | 197만 |
|---|
| 2025.10.30 | ₩199,756 | ₩200,426 | ₩198,552 | ₩198,605 | -0.58% | 246.4만 |
|---|
| 2025.10.29 | ₩201,215 | ₩201,537 | ₩199,542 | ₩200,707 | -0.25% | 467.2만 |
|---|
| 2025.10.28 | ₩201,068 | ₩201,349 | ₩200,345 | ₩200,854 | -0.11% | 184.9만 |
|---|
| 2025.10.27 | ₩200,011 | ₩200,667 | ₩199,823 | ₩200,546 | +0.27% | 142.6만 |
|---|
| 2025.10.24 | ₩198,137 | ₩198,779 | ₩197,989 | ₩198,297 | +0.08% | 135.2만 |
|---|
| 2025.10.23 | ₩195,473 | ₩197,012 | ₩195,406 | ₩196,651 | +0.60% | 128.3만 |
|---|
| 2025.10.22 | ₩196,704 | ₩196,744 | ₩194,027 | ₩195,339 | -0.69% | 415.6만 |
|---|
| 2025.10.21 | ₩196,611 | ₩197,200 | ₩196,142 | ₩196,611 | 0.00% | 158.4만 |
|---|
| 2025.10.20 | ₩195,379 | ₩196,878 | ₩195,379 | ₩196,611 | +0.63% | 124.6만 |
|---|
| 2025.10.17 | ₩193,050 | ₩194,857 | ₩192,648 | ₩194,509 | +0.76% | 278.3만 |
|---|
| 2025.10.16 | ₩195,580 | ₩196,035 | ₩192,581 | ₩193,545 | -1.04% | 263만 |
|---|
| 2025.10.15 | ₩195,714 | ₩196,651 | ₩193,278 | ₩195,058 | -0.34% | 192.1만 |
|---|
| 2025.10.14 | ₩192,394 | ₩195,259 | ₩191,363 | ₩194,174 | +0.93% | 224만 |
|---|
| 2025.10.13 | ₩193,358 | ₩194,630 | ₩193,224 | ₩194,255 | +0.46% | 144.6만 |
|---|
| 2025.10.10 | ₩196,811 | ₩197,374 | ₩191,082 | ₩191,136 | -2.88% | 424만 |
|---|