시장 데이터를 불러오는 중
전체 종목
iShares Core S&P U.S. Growth ETF 과거 주가
iShares Core S&P U.S. Growth ETF · IUSG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core S&P U.S. Growth ETF · IUSG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩264,709 | ₩265,648 | ₩264,106 | ₩265,353 | +0.24% | 38.3만 |
| 2026.10.08 | ₩265,527 | ₩266,037 | ₩262,080 | ₩263,247 | -0.86% | 41.4만 |
| 2026.10.07 | ₩265,393 | ₩266,573 | ₩264,602 | ₩266,399 | +0.38% | 48.6만 |
| 2026.10.06 | ₩266,989 | ₩268,277 | ₩266,667 | ₩267,043 | +0.02% | 43만 |
| 2026.10.05 | ₩263,381 | ₩266,144 | ₩263,381 | ₩265,500 | +0.80% | 52.9만 |
| 2026.10.02 | ₩264,065 | ₩264,481 | ₩262,322 | ₩263,100 | -0.37% | 39.2만 |
| 2026.10.01 | ₩261,155 | ₩261,276 | ₩258,741 | ₩260,457 | -0.27% | 44.5만 |
| 2026.09.30 | ₩261,021 | ₩262,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,867 |
| -0.44% |
| 36.5만 |
| 2026.09.29 | ₩261,007 | ₩261,034 | ₩259,250 | ₩260,042 | -0.37% | 33.3만 |
|---|
| 2026.09.28 | ₩260,551 | ₩261,410 | ₩258,741 | ₩259,746 | -0.31% | 37.8만 |
|---|
| 2026.09.25 | ₩260,524 | ₩262,067 | ₩260,042 | ₩261,732 | +0.46% | 47.6만 |
|---|
| 2026.09.24 | ₩257,708 | ₩260,565 | ₩257,708 | ₩260,162 | +0.95% | 38.7만 |
|---|
| 2026.09.23 | ₩261,973 | ₩262,322 | ₩259,237 | ₩259,907 | -0.79% | 48만 |
|---|
| 2026.09.22 | ₩262,013 | ₩262,939 | ₩261,799 | ₩262,281 | +0.10% | 59만 |
|---|
| 2026.09.21 | ₩257,936 | ₩262,509 | ₩257,936 | ₩261,933 | +1.55% | 42만 |
|---|
| 2026.09.18 | ₩255,615 | ₩256,434 | ₩254,596 | ₩256,286 | +0.26% | 31.8만 |
|---|
| 2026.09.17 | ₩255,294 | ₩255,294 | ₩254,073 | ₩254,931 | -0.14% | 42.1만 |
|---|
| 2026.09.16 | ₩252,759 | ₩253,711 | ₩249,660 | ₩251,203 | -0.62% | 42.4만 |
|---|
| 2026.09.15 | ₩252,437 | ₩252,785 | ₩250,975 | ₩251,484 | -0.38% | 40.4만 |
|---|
| 2026.09.14 | ₩251,873 | ₩254,153 | ₩251,323 | ₩253,094 | +0.48% | 42.3만 |
|---|
| 2026.09.11 | ₩255,079 | ₩256,085 | ₩254,958 | ₩254,972 | -0.04% | 35.8만 |
|---|
| 2026.09.10 | ₩253,054 | ₩253,832 | ₩252,262 | ₩252,933 | -0.05% | 50.4만 |
|---|
| 2026.09.09 | ₩255,401 | ₩255,723 | ₩254,408 | ₩254,985 | -0.16% | 32만 |
|---|
| 2026.09.08 | ₩257,386 | ₩257,668 | ₩255,830 | ₩256,085 | -0.51% | 40.7만 |
|---|
| 2026.09.04 | ₩257,788 | ₩258,526 | ₩256,755 | ₩257,399 | -0.15% | 27.1만 |
|---|
| 2026.09.03 | ₩255,454 | ₩258,177 | ₩255,347 | ₩257,721 | +0.89% | 37.3만 |
|---|
| 2026.09.02 | ₩253,268 | ₩254,945 | ₩252,987 | ₩254,381 | +0.44% | 45.6만 |
|---|
| 2026.09.01 | ₩253,376 | ₩254,583 | ₩252,303 | ₩253,107 | -0.11% | 42.9만 |
|---|
| 2026.08.31 | ₩256,018 | ₩256,018 | ₩254,703 | ₩255,656 | -0.14% | 49.8만 |
|---|
| 2026.08.28 | ₩258,137 | ₩259,559 | ₩256,179 | ₩256,487 | -0.64% | 47만 |
|---|
| 2026.08.27 | ₩256,367 | ₩258,338 | ₩256,058 | ₩257,989 | +0.63% | 32.6만 |
|---|
| 2026.08.26 | ₩253,912 | ₩254,797 | ₩253,228 | ₩254,247 | +0.13% | 48.8만 |
|---|
| 2026.08.25 | ₩254,167 | ₩255,186 | ₩253,174 | ₩254,395 | +0.09% | 50.3만 |
|---|
| 2026.08.24 | ₩253,858 | ₩253,912 | ₩252,061 | ₩252,799 | -0.42% | 51.4만 |
|---|
| 2026.08.21 | ₩254,770 | ₩255,441 | ₩253,805 | ₩254,596 | -0.07% | 50.8만 |
|---|
| 2026.08.20 | ₩254,663 | ₩255,468 | ₩253,416 | ₩253,778 | -0.35% | 170.7만 |
|---|
| 2026.08.19 | ₩256,514 | ₩256,930 | ₩254,744 | ₩255,656 | -0.33% | 32.9만 |
|---|
| 2026.08.18 | ₩256,460 | ₩257,426 | ₩255,763 | ₩256,192 | -0.10% | 36.7만 |
|---|
| 2026.08.17 | ₩261,007 | ₩261,074 | ₩259,478 | ₩259,653 | -0.52% | 29.1만 |
|---|
| 2026.08.14 | ₩261,490 | ₩261,785 | ₩260,122 | ₩260,551 | -0.36% | 32.6만 |
|---|
| 2026.08.13 | ₩260,216 | ₩262,228 | ₩260,149 | ₩261,463 | +0.48% | 25.4만 |
|---|
| 2026.08.12 | ₩260,887 | ₩260,887 | ₩259,304 | ₩259,492 | -0.53% | 41만 |
|---|
| 2026.08.11 | ₩260,967 | ₩260,967 | ₩258,003 | ₩258,365 | -1.00% | 39.5만 |
|---|
| 2026.08.10 | ₩260,216 | ₩261,450 | ₩259,639 | ₩259,854 | -0.14% | 56만 |
|---|
| 2026.08.07 | ₩260,203 | ₩261,034 | ₩259,116 | ₩260,457 | +0.10% | 41만 |
|---|
| 2026.08.06 | ₩258,472 | ₩260,323 | ₩258,043 | ₩258,633 | +0.06% | 47.5만 |
|---|
| 2026.08.05 | ₩261,047 | ₩262,402 | ₩258,660 | ₩258,767 | -0.87% | 45.8만 |
|---|
| 2026.08.04 | ₩255,119 | ₩260,337 | ₩255,119 | ₩259,237 | +1.61% | 55만 |
|---|
| 2026.08.03 | ₩248,279 | ₩254,006 | ₩248,279 | ₩253,295 | +2.02% | 44.2만 |
|---|
| 2026.07.31 | ₩246,736 | ₩248,788 | ₩244,054 | ₩247,903 | +0.47% | 42.1만 |
|---|
| 2026.07.30 | ₩241,814 | ₩245,020 | ₩241,331 | ₩244,564 | +1.14% | 58.6만 |
|---|
| 2026.07.29 | ₩241,465 | ₩243,008 | ₩237,133 | ₩237,334 | -1.71% | 59.4만 |
|---|
| 2026.07.28 | ₩241,975 | ₩243,169 | ₩239,453 | ₩242,297 | +0.13% | 38.1만 |
|---|
| 2026.07.27 | ₩246,388 | ₩246,602 | ₩241,546 | ₩243,034 | -1.36% | 44.9만 |
|---|
| 2026.07.24 | ₩245,341 | ₩246,522 | ₩243,142 | ₩243,705 | -0.67% | 154.3만 |
|---|
| 2026.07.23 | ₩245,449 | ₩246,938 | ₩243,853 | ₩245,181 | -0.11% | 37.4만 |
|---|
| 2026.07.22 | ₩248,440 | ₩250,599 | ₩248,440 | ₩249,392 | +0.38% | 41.6만 |
|---|
| 2026.07.21 | ₩249,325 | ₩250,344 | ₩248,440 | ₩249,969 | +0.26% | 57.9만 |
|---|
| 2026.07.20 | ₩248,413 | ₩249,660 | ₩246,777 | ₩246,884 | -0.62% | 59.4만 |
|---|
| 2026.07.17 | ₩244,845 | ₩248,467 | ₩243,316 | ₩246,441 | +0.65% | 39.1만 |
|---|
| 2026.07.16 | ₩252,705 | ₩252,705 | ₩248,802 | ₩249,794 | -1.15% | 41.3만 |
|---|
| 2026.07.15 | ₩253,429 | ₩254,140 | ₩251,417 | ₩254,006 | +0.23% | 33.3만 |
|---|
| 2026.07.14 | ₩251,404 | ₩253,134 | ₩250,532 | ₩252,651 | +0.50% | 36.5만 |
|---|
| 2026.07.13 | ₩251,914 | ₩252,383 | ₩249,835 | ₩249,902 | -0.80% | 69.1만 |
|---|
| 2026.07.10 | ₩252,450 | ₩254,100 | ₩251,230 | ₩254,019 | +0.62% | 36.3만 |
|---|
| 2026.07.09 | ₩250,774 | ₩252,785 | ₩249,808 | ₩252,571 | +0.72% | 35.6만 |
|---|
| 2026.07.08 | ₩247,595 | ₩250,103 | ₩246,723 | ₩249,741 | +0.87% | 37만 |
|---|
| 2026.07.07 | ₩250,250 | ₩250,559 | ₩247,662 | ₩249,808 | -0.18% | 47.8만 |
|---|
| 2026.07.06 | ₩250,425 | ₩252,289 | ₩250,237 | ₩251,605 | +0.47% | 36.3만 |
|---|
| 2026.07.02 | ₩251,042 | ₩252,772 | ₩246,951 | ₩248,534 | -1.00% | 55.5만 |
|---|
| 2026.07.01 | ₩251,578 | ₩252,906 | ₩249,982 | ₩251,243 | -0.13% | 65.2만 |
|---|
| 2026.06.30 | ₩249,231 | ₩253,094 | ₩249,231 | ₩252,276 | +1.22% | 37만 |
|---|
| 2026.06.29 | ₩246,012 | ₩249,191 | ₩244,376 | ₩248,963 | +1.20% | 47.6만 |
|---|
| 2026.06.26 | ₩243,383 | ₩246,401 | ₩242,230 | ₩243,866 | +0.20% | 42.3만 |
|---|
| 2026.06.25 | ₩248,011 | ₩248,011 | ₩242,713 | ₩245,248 | -1.11% | 48.6만 |
|---|
| 2026.06.24 | ₩246,280 | ₩247,957 | ₩243,531 | ₩244,805 | -0.60% | 54.5만 |
|---|
| 2026.06.23 | ₩245,368 | ₩248,118 | ₩244,845 | ₩245,368 | 0.00% | 40.5만 |
|---|
| 2026.06.22 | ₩253,094 | ₩253,966 | ₩250,344 | ₩251,176 | -0.76% | 58.4만 |
|---|
| 2026.06.18 | ₩252,356 | ₩253,536 | ₩250,854 | ₩253,067 | +0.28% | 48.5만 |
|---|
| 2026.06.17 | ₩252,168 | ₩252,732 | ₩248,319 | ₩248,815 | -1.33% | 91.7만 |
|---|
| 2026.06.16 | ₩253,845 | ₩254,462 | ₩251,484 | ₩251,645 | -0.87% | 37.1만 |
|---|
| 2026.06.15 | ₩252,611 | ₩254,972 | ₩252,611 | ₩254,583 | +0.78% | 48.8만 |
|---|
| 2026.06.12 | ₩248,051 | ₩249,231 | ₩245,610 | ₩247,917 | -0.05% | 45.9만 |
|---|
| 2026.06.11 | ₩242,552 | ₩247,461 | ₩240,768 | ₩247,031 | +1.85% | 80.6만 |
|---|
| 2026.06.10 | ₩244,684 | ₩247,380 | ₩241,345 | ₩241,479 | -1.31% | 57.4만 |
|---|
| 2026.06.09 | ₩250,049 | ₩251,900 | ₩240,339 | ₩246,897 | -1.26% | 73만 |
|---|
| 2026.06.08 | ₩249,902 | ₩250,317 | ₩247,890 | ₩248,520 | -0.55% | 61만 |
|---|
| 2026.06.05 | ₩253,510 | ₩253,939 | ₩246,200 | ₩246,964 | -2.58% | 68.2만 |
|---|
| 2026.06.04 | ₩254,100 | ₩257,346 | ₩253,255 | ₩256,514 | +0.95% | 57.7만 |
|---|
| 2026.06.03 | ₩258,727 | ₩259,009 | ₩255,924 | ₩256,688 | -0.79% | 49.8만 |
|---|
| 2026.06.02 | ₩258,848 | ₩260,001 | ₩258,043 | ₩258,982 | +0.05% | 60만 |
|---|
| 2026.06.01 | ₩257,399 | ₩259,974 | ₩257,346 | ₩259,237 | +0.71% | 95.2만 |
|---|
| 2026.05.29 | ₩255,991 | ₩257,842 | ₩255,830 | ₩257,010 | +0.40% | 63.5만 |
|---|
| 2026.05.28 | ₩252,946 | ₩256,004 | ₩252,799 | ₩255,629 | +1.06% | 45.5만 |
|---|
| 2026.05.27 | ₩253,483 | ₩253,738 | ₩252,128 | ₩253,402 | -0.03% | 43.4만 |
|---|
| 2026.05.26 | ₩252,262 | ₩254,207 | ₩252,262 | ₩253,536 | +0.51% | 41.5만 |
|---|
| 2026.05.22 | ₩251,176 | ₩252,034 | ₩250,197 | ₩250,331 | -0.34% | 42만 |
|---|
| 2026.05.21 | ₩248,654 | ₩251,364 | ₩248,185 | ₩250,250 | +0.64% | 56.6만 |
|---|
| 2026.05.20 | ₩247,072 | ₩249,888 | ₩246,441 | ₩249,526 | +0.99% | 48.8만 |
|---|
| 2026.05.19 | ₩246,991 | ₩248,091 | ₩245,073 | ₩246,227 | -0.31% | 42.3만 |
|---|
| 2026.05.18 | ₩250,452 | ₩250,827 | ₩246,642 | ₩248,708 | -0.70% | 57.7만 |
|---|
| 2026.05.15 | ₩251,256 | ₩252,611 | ₩249,379 | ₩250,385 | -0.35% | 59.1만 |
|---|
| 2026.05.14 | ₩251,726 | ₩254,744 | ₩251,726 | ₩254,355 | +1.04% | 63.8만 |
|---|
| 2026.05.13 | ₩249,338 | ₩252,235 | ₩247,675 | ₩251,484 | +0.86% | 41.3만 |
|---|
| 2026.05.12 | ₩248,386 | ₩249,124 | ₩245,677 | ₩249,110 | +0.29% | 48.8만 |
|---|
| 2026.05.11 | ₩247,876 | ₩250,666 | ₩247,742 | ₩249,687 | +0.73% | 67.7만 |
|---|
| 2026.05.08 | ₩247,192 | ₩249,070 | ₩247,072 | ₩249,057 | +0.75% | 57.6만 |
|---|
| 2026.05.07 | ₩247,259 | ₩248,265 | ₩245,315 | ₩246,025 | -0.50% | 72만 |
|---|
| 2026.05.06 | ₩243,370 | ₩246,710 | ₩243,142 | ₩246,495 | +1.28% | 47.6만 |
|---|
| 2026.05.05 | ₩240,754 | ₩241,546 | ₩240,419 | ₩241,076 | +0.13% | 37만 |
|---|
| 2026.05.04 | ₩239,507 | ₩240,312 | ₩237,549 | ₩239,105 | -0.17% | 76만 |
|---|
| 2026.05.01 | ₩238,729 | ₩240,567 | ₩238,729 | ₩239,520 | +0.33% | 77.4만 |
|---|
| 2026.04.30 | ₩237,482 | ₩238,501 | ₩234,531 | ₩238,126 | +0.27% | 81.1만 |
|---|
| 2026.04.29 | ₩236,288 | ₩236,945 | ₩234,853 | ₩236,221 | -0.03% | 72.6만 |
|---|
| 2026.04.28 | ₩236,382 | ₩237,361 | ₩235,322 | ₩237,079 | +0.30% | 56.5만 |
|---|
| 2026.04.27 | ₩237,830 | ₩239,400 | ₩236,945 | ₩239,346 | +0.64% | 74만 |
|---|
| 2026.04.24 | ₩235,510 | ₩238,421 | ₩234,947 | ₩238,126 | +1.11% | 47.3만 |
|---|
| 2026.04.23 | ₩236,006 | ₩236,918 | ₩232,372 | ₩234,799 | -0.51% | 84.5만 |
|---|
| 2026.04.22 | ₩235,067 | ₩236,972 | ₩234,585 | ₩236,865 | +0.76% | 34.8만 |
|---|
| 2026.04.21 | ₩235,322 | ₩235,564 | ₩232,452 | ₩232,989 | -0.99% | 39.4만 |
|---|
| 2026.04.20 | ₩234,907 | ₩235,363 | ₩233,029 | ₩234,652 | -0.11% | 65.3만 |
|---|
| 2026.04.17 | ₩234,236 | ₩236,261 | ₩234,236 | ₩235,644 | +0.60% | 176.2만 |
|---|
| 2026.04.16 | ₩232,640 | ₩232,854 | ₩230,722 | ₩232,291 | -0.15% | 67.1만 |
|---|
| 2026.04.15 | ₩229,635 | ₩231,996 | ₩229,394 | ₩231,902 | +0.99% | 72.9만 |
|---|
| 2026.04.14 | ₩225,880 | ₩229,086 | ₩225,880 | ₩229,086 | +1.42% | 69.8만 |
|---|
| 2026.04.13 | ₩221,253 | ₩224,606 | ₩220,770 | ₩224,552 | +1.49% | 97.9만 |
|---|
| 2026.04.10 | ₩221,655 | ₩222,902 | ₩221,346 | ₩221,803 | +0.07% | 64만 |
|---|
| 2026.04.09 | ₩219,254 | ₩221,199 | ₩218,127 | ₩220,850 | +0.73% | 96만 |
|---|
| 2026.04.08 | ₩220,877 | ₩221,186 | ₩217,779 | ₩219,227 | -0.75% | 63.5만 |
|---|
| 2026.04.07 | ₩211,435 | ₩212,816 | ₩208,967 | ₩212,762 | +0.63% | 98.3만 |
|---|
| 2026.04.06 | ₩211,113 | ₩212,293 | ₩210,576 | ₩211,824 | +0.34% | 133.9만 |
|---|
| 2026.04.02 | ₩206,713 | ₩211,569 | ₩206,083 | ₩210,952 | +2.05% | 104.9만 |
|---|
| 2026.04.01 | ₩209,704 | ₩212,333 | ₩209,476 | ₩210,858 | +0.55% | 143.7만 |
|---|
| 2026.03.31 | ₩202,408 | ₩208,470 | ₩202,408 | ₩208,041 | +2.78% | 183.3만 |
|---|
| 2026.03.30 | ₩203,374 | ₩203,736 | ₩199,028 | ₩199,980 | -1.67% | 174.7만 |
|---|
| 2026.03.27 | ₩204,554 | ₩204,715 | ₩201,295 | ₩201,657 | -1.42% | 241.8만 |
|---|
| 2026.03.26 | ₩209,852 | ₩210,228 | ₩205,855 | ₩205,922 | -1.87% | 125.7만 |
|---|
| 2026.03.25 | ₩212,722 | ₩213,554 | ₩211,301 | ₩211,904 | -0.38% | 108.3만 |
|---|
| 2026.03.24 | ₩210,952 | ₩211,891 | ₩209,892 | ₩210,616 | -0.16% | 136만 |
|---|
| 2026.03.23 | ₩212,816 | ₩215,096 | ₩211,824 | ₩212,374 | -0.21% | 313.9만 |
|---|
| 2026.03.20 | ₩213,232 | ₩213,272 | ₩208,202 | ₩209,651 | -1.68% | 138만 |
|---|
| 2026.03.19 | ₩212,414 | ₩214,855 | ₩211,582 | ₩213,889 | +0.69% | 132.5만 |
|---|
| 2026.03.18 | ₩216,491 | ₩217,443 | ₩214,587 | ₩214,667 | -0.84% | 96.6만 |
|---|
| 2026.03.17 | ₩217,470 | ₩218,476 | ₩216,585 | ₩217,269 | -0.09% | 79.3만 |
|---|
| 2026.03.16 | ₩216,424 | ₩218,476 | ₩216,424 | ₩217,041 | +0.29% | 78.2만 |
|---|
| 2026.03.13 | ₩217,457 | ₩218,503 | ₩213,996 | ₩214,345 | -1.43% | 73.7만 |
|---|
| 2026.03.12 | ₩218,624 | ₩218,624 | ₩215,995 | ₩216,411 | -1.01% | 100.4만 |
|---|
| 2026.03.11 | ₩220,582 | ₩221,776 | ₩219,053 | ₩220,233 | -0.16% | 78.8만 |
|---|
| 2026.03.10 | ₩220,113 | ₩222,191 | ₩219,254 | ₩220,113 | 0.00% | 105.2만 |
|---|
| 2026.03.09 | ₩214,493 | ₩220,501 | ₩213,594 | ₩220,072 | +2.60% | 147.8만 |
|---|
| 2026.03.06 | ₩217,041 | ₩218,879 | ₩216,008 | ₩216,572 | -0.22% | 88.9만 |
|---|
| 2026.03.05 | ₩219,670 | ₩221,360 | ₩217,537 | ₩220,153 | +0.22% | 89.6만 |
|---|
| 2026.03.04 | ₩218,798 | ₩221,467 | ₩218,771 | ₩220,582 | +0.82% | 69.8만 |
|---|
| 2026.03.03 | ₩216,183 | ₩219,026 | ₩214,426 | ₩218,369 | +1.01% | 125.5만 |
|---|
| 2026.03.02 | ₩216,853 | ₩221,253 | ₩216,813 | ₩220,582 | +1.72% | 165만 |
|---|
| 2026.02.27 | ₩218,932 | ₩220,662 | ₩218,691 | ₩220,019 | +0.50% | 72.4만 |
|---|
| 2026.02.26 | ₩224,458 | ₩224,458 | ₩219,630 | ₩222,071 | -1.06% | 58.8만 |
|---|
| 2026.02.25 | ₩222,795 | ₩224,847 | ₩222,795 | ₩224,646 | +0.83% | 49만 |
|---|
| 2026.02.24 | ₩219,482 | ₩221,977 | ₩218,463 | ₩221,642 | +0.98% | 63.9만 |
|---|
| 2026.02.23 | ₩222,393 | ₩222,969 | ₩219,093 | ₩220,005 | -1.07% | 61만 |
|---|
| 2026.02.20 | ₩219,563 | ₩223,224 | ₩219,563 | ₩222,755 | +1.45% | 66.1만 |
|---|
| 2026.02.19 | ₩220,019 | ₩221,159 | ₩219,335 | ₩220,515 | +0.23% | 58.4만 |
|---|
| 2026.02.18 | ₩220,059 | ₩222,272 | ₩219,657 | ₩220,864 | +0.37% | 40.4만 |
|---|
| 2026.02.17 | ₩217,752 | ₩220,528 | ₩216,290 | ₩219,455 | +0.78% | 65.5만 |
|---|
| 2026.02.13 | ₩219,724 | ₩220,622 | ₩217,564 | ₩218,610 | -0.51% | 57.6만 |
|---|
| 2026.02.12 | ₩224,217 | ₩224,619 | ₩219,147 | ₩219,549 | -2.08% | 52.3만 |
|---|
| 2026.02.11 | ₩225,826 | ₩226,162 | ₩222,138 | ₩223,372 | -1.09% | 46만 |
|---|
| 2026.02.10 | ₩225,478 | ₩225,759 | ₩223,694 | ₩223,881 | -0.71% | 43.8만 |
|---|
| 2026.02.09 | ₩222,500 | ₩226,175 | ₩222,232 | ₩224,968 | +1.11% | 44.5만 |
|---|
| 2026.02.06 | ₩218,584 | ₩223,278 | ₩218,476 | ₩222,567 | +1.82% | 57.2만 |
|---|
| 2026.02.05 | ₩217,511 | ₩219,630 | ₩215,794 | ₩217,122 | -0.18% | 89.8만 |
|---|
| 2026.02.04 | ₩224,270 | ₩224,270 | ₩218,114 | ₩220,273 | -1.78% | 61.3만 |
|---|
| 2026.02.03 | ₩228,522 | ₩228,522 | ₩222,044 | ₩224,190 | -1.90% | 97.7만 |
|---|
| 2026.02.02 | ₩226,148 | ₩228,629 | ₩225,840 | ₩227,704 | +0.69% | 73만 |
|---|
| 2026.01.30 | ₩227,932 | ₩228,871 | ₩226,041 | ₩227,020 | -0.40% | 49.3만 |
|---|
| 2026.01.29 | ₩230,024 | ₩230,024 | ₩224,244 | ₩228,844 | -0.51% | 56.7만 |
|---|
| 2026.01.28 | ₩230,869 | ₩230,869 | ₩229,193 | ₩230,145 | -0.31% | 35.6만 |
|---|
| 2026.01.27 | ₩228,951 | ₩230,346 | ₩228,817 | ₩229,837 | +0.39% | 46.5만 |
|---|
| 2026.01.26 | ₩226,711 | ₩228,509 | ₩226,443 | ₩227,784 | +0.47% | 47.3만 |
|---|
| 2026.01.23 | ₩225,518 | ₩227,302 | ₩225,129 | ₩226,510 | +0.44% | 37.4만 |
|---|
| 2026.01.22 | ₩225,907 | ₩226,269 | ₩224,646 | ₩225,558 | -0.15% | 47.5만 |
|---|
| 2026.01.21 | ₩222,299 | ₩225,424 | ₩221,440 | ₩224,016 | +0.77% | 66.2만 |
|---|
| 2026.01.20 | ₩222,902 | ₩224,405 | ₩221,481 | ₩221,856 | -0.47% | 74.7만 |
|---|
| 2026.01.16 | ₩228,147 | ₩228,482 | ₩226,470 | ₩227,114 | -0.45% | 59만 |
|---|
| 2026.01.15 | ₩228,267 | ₩228,764 | ₩226,671 | ₩226,953 | -0.58% | 182.5만 |
|---|
| 2026.01.14 | ₩227,463 | ₩227,489 | ₩224,472 | ₩226,349 | -0.49% | 536.7만 |
|---|
| 2026.01.13 | ₩229,260 | ₩229,810 | ₩227,744 | ₩228,710 | -0.24% | 47.2만 |
|---|
| 2026.01.12 | ₩226,711 | ₩229,649 | ₩226,711 | ₩229,059 | +1.04% | 47.2만 |
|---|
| 2026.01.09 | ₩226,832 | ₩228,683 | ₩226,430 | ₩228,173 | +0.59% | 41만 |
|---|
| 2026.01.08 | ₩228,214 | ₩228,388 | ₩225,612 | ₩226,483 | -0.76% | 72.4만 |
|---|
| 2026.01.07 | ₩227,905 | ₩229,783 | ₩227,476 | ₩228,375 | +0.21% | 44.9만 |
|---|
| 2026.01.06 | ₩226,792 | ₩228,026 | ₩226,095 | ₩227,865 | +0.47% | 224.3만 |
|---|
| 2026.01.05 | ₩226,966 | ₩227,570 | ₩226,095 | ₩226,510 | -0.20% | 99.3만 |
|---|
| 2026.01.02 | ₩227,047 | ₩228,267 | ₩224,324 | ₩225,531 | -0.67% | 84.4만 |
|---|
| 2025.12.31 | ₩227,315 | ₩227,342 | ₩225,196 | ₩225,250 | -0.91% | 57.1만 |
|---|
| 2025.12.30 | ₩227,275 | ₩227,744 | ₩226,926 | ₩226,953 | -0.14% | 45.4만 |
|---|
| 2025.12.29 | ₩227,221 | ₩227,731 | ₩226,524 | ₩227,355 | +0.06% | 56.3만 |
|---|
| 2025.12.26 | ₩228,831 | ₩229,166 | ₩228,200 | ₩228,455 | -0.16% | 47만 |
|---|
| 2025.12.24 | ₩228,026 | ₩228,603 | ₩227,731 | ₩228,522 | +0.22% | 18.6만 |
|---|
| 2025.12.23 | ₩225,773 | ₩228,053 | ₩225,773 | ₩228,013 | +0.99% | 39.9만 |
|---|
| 2025.12.22 | ₩226,229 | ₩226,551 | ₩225,250 | ₩226,242 | +0.01% | 60.7만 |
|---|
| 2025.12.19 | ₩222,701 | ₩224,646 | ₩222,701 | ₩224,646 | +0.87% | 47.3만 |
|---|
| 2025.12.18 | ₩221,682 | ₩223,010 | ₩220,904 | ₩221,695 | +0.01% | 56.1만 |
|---|
| 2025.12.17 | ₩223,466 | ₩223,466 | ₩219,026 | ₩219,026 | -1.99% | 63.7만 |
|---|
| 2025.12.16 | ₩221,896 | ₩223,747 | ₩221,534 | ₩223,211 | +0.59% | 44.3만 |
|---|
| 2025.12.15 | ₩225,290 | ₩225,290 | ₩222,768 | ₩223,332 | -0.87% | 52.2만 |
|---|
| 2025.12.12 | ₩226,819 | ₩227,208 | ₩222,795 | ₩223,949 | -1.27% | 53.7만 |
|---|
| 2025.12.11 | ₩226,269 | ₩227,771 | ₩224,861 | ₩227,704 | +0.63% | 40.9만 |
|---|
| 2025.12.10 | ₩226,644 | ₩228,294 | ₩225,732 | ₩227,704 | +0.47% | 41.8만 |
|---|
| 2025.12.09 | ₩226,577 | ₩227,315 | ₩226,027 | ₩226,698 | +0.05% | 43만 |
|---|
| 2025.12.08 | ₩227,784 | ₩228,133 | ₩225,974 | ₩226,792 | -0.44% | 58.4만 |
|---|
| 2025.12.05 | ₩227,060 | ₩228,401 | ₩226,926 | ₩227,543 | +0.21% | 51.7만 |
|---|
| 2025.12.04 | ₩227,261 | ₩227,261 | ₩225,719 | ₩226,993 | -0.12% | 38.2만 |
|---|
| 2025.12.03 | ₩225,089 | ₩226,430 | ₩224,257 | ₩225,947 | +0.38% | 39.8만 |
|---|
| 2025.12.02 | ₩225,773 | ₩226,725 | ₩224,887 | ₩225,504 | -0.12% | 37.2만 |
|---|
| 2025.12.01 | ₩224,177 | ₩225,813 | ₩223,640 | ₩224,820 | +0.29% | 49.9만 |
|---|
| 2025.11.28 | ₩225,343 | ₩225,960 | ₩225,129 | ₩225,907 | +0.25% | 30.4만 |
|---|
| 2025.11.26 | ₩224,579 | ₩225,638 | ₩223,989 | ₩225,075 | +0.22% | 50.4만 |
|---|
| 2025.11.25 | ₩221,212 | ₩223,975 | ₩219,107 | ₩223,546 | +1.05% | 48.1만 |
|---|
| 2025.11.24 | ₩218,516 | ₩222,017 | ₩218,315 | ₩221,588 | +1.41% | 39.4만 |
|---|
| 2025.11.21 | ₩216,089 | ₩218,999 | ₩213,286 | ₩216,558 | +0.22% | 53.4만 |
|---|
| 2025.11.20 | ₩223,399 | ₩224,606 | ₩214,761 | ₩215,110 | -3.71% | 37.6만 |
|---|
| 2025.11.19 | ₩217,685 | ₩220,636 | ₩217,175 | ₩218,959 | +0.59% | 50.1만 |
|---|
| 2025.11.18 | ₩218,154 | ₩218,905 | ₩215,284 | ₩216,920 | -0.57% | 54.5만 |
|---|
| 2025.11.17 | ₩220,180 | ₩222,299 | ₩217,926 | ₩219,388 | -0.36% | 41.7만 |
|---|
| 2025.11.14 | ₩217,591 | ₩222,513 | ₩217,269 | ₩221,306 | +1.71% | 50.3만 |
|---|
| 2025.11.13 | ₩224,713 | ₩224,713 | ₩220,206 | ₩220,864 | -1.71% | 31.9만 |
|---|
| 2025.11.12 | ₩227,127 | ₩227,127 | ₩224,861 | ₩225,960 | -0.51% | 30.3만 |
|---|
| 2025.11.11 | ₩226,255 | ₩226,725 | ₩224,928 | ₩226,363 | +0.05% | 26.7만 |
|---|
| 2025.11.10 | ₩225,290 | ₩227,516 | ₩224,780 | ₩227,127 | +0.82% | 31만 |
|---|
| 2025.11.07 | ₩220,984 | ₩222,245 | ₩218,034 | ₩222,245 | +0.57% | 37.4만 |
|---|
| 2025.11.06 | ₩225,679 | ₩225,692 | ₩221,883 | ₩222,460 | -1.43% | 43.2만 |
|---|
| 2025.11.05 | ₩224,981 | ₩227,382 | ₩224,405 | ₩225,692 | +0.32% | 34.2만 |
|---|
| 2025.11.04 | ₩225,853 | ₩227,127 | ₩224,673 | ₩224,941 | -0.40% | 36.8만 |
|---|
| 2025.11.03 | ₩229,568 | ₩229,810 | ₩228,066 | ₩229,045 | -0.23% | 38.6만 |
|---|
| 2025.10.31 | ₩229,515 | ₩229,810 | ₩226,939 | ₩227,784 | -0.75% | 31.1만 |
|---|
| 2025.10.30 | ₩229,059 | ₩229,649 | ₩227,074 | ₩227,074 | -0.87% | 38.2만 |
|---|
| 2025.10.29 | ₩230,145 | ₩231,138 | ₩228,737 | ₩230,655 | +0.22% | 36.1만 |
|---|
| 2025.10.28 | ₩228,683 | ₩230,078 | ₩227,945 | ₩229,300 | +0.27% | 29.7만 |
|---|
| 2025.10.27 | ₩226,939 | ₩227,919 | ₩226,483 | ₩227,784 | +0.37% | 33.7만 |
|---|
| 2025.10.24 | ₩223,680 | ₩224,914 | ₩223,600 | ₩224,512 | +0.37% | 31.3만 |
|---|
| 2025.10.23 | ₩220,072 | ₩222,473 | ₩220,072 | ₩222,071 | +0.91% | 36.9만 |
|---|
| 2025.10.22 | ₩222,031 | ₩222,245 | ₩218,449 | ₩220,260 | -0.80% | 36.8만 |
|---|
| 2025.10.21 | ₩221,722 | ₩222,218 | ₩221,118 | ₩221,561 | -0.07% | 32.4만 |
|---|
| 2025.10.20 | ₩221,051 | ₩222,366 | ₩221,051 | ₩222,017 | +0.44% | 26.9만 |
|---|
| 2025.10.17 | ₩218,342 | ₩220,421 | ₩217,470 | ₩220,099 | +0.80% | 40.6만 |
|---|
| 2025.10.16 | ₩220,890 | ₩221,829 | ₩217,578 | ₩218,919 | -0.89% | 49.1만 |
|---|
| 2025.10.15 | ₩221,145 | ₩222,124 | ₩218,060 | ₩220,099 | -0.47% | 30.4만 |
|---|
| 2025.10.14 | ₩218,195 | ₩220,837 | ₩216,223 | ₩219,174 | +0.45% | 29.1만 |
|---|
| 2025.10.13 | ₩219,817 | ₩221,051 | ₩219,120 | ₩220,730 | +0.41% | 36.6만 |
|---|
| 2025.10.10 | ₩223,318 | ₩224,190 | ₩216,129 | ₩216,223 | -3.18% | 43.6만 |
|---|