시장 데이터를 불러오는 중
전체 종목
iShares U.S. Industrials ETF 과거 주가
iShares U.S. Industrials ETF · IYJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Industrials ETF · IYJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩208,719 | ₩210,217 | ₩208,571 | ₩209,856 | +0.54% | 7.8만 |
| 2026.10.08 | ₩206,364 | ₩208,424 | ₩206,364 | ₩208,317 | +0.95% | 66.9만 |
| 2026.10.07 | ₩209,281 | ₩209,294 | ₩206,618 | ₩207,541 | -0.83% | 13.3만 |
| 2026.10.06 | ₩209,923 | ₩212,010 | ₩209,923 | ₩211,287 | +0.65% | 6만 |
| 2026.10.05 | ₩208,224 | ₩210,351 | ₩207,140 | ₩209,521 | +0.62% | 6.4만 |
| 2026.10.02 | ₩209,120 | ₩209,722 | ₩207,782 | ₩208,679 | -0.21% | 5.4만 |
| 2026.10.01 | ₩205,815 | ₩207,836 | ₩204,919 | ₩207,421 | +0.78% | 15.8만 |
| 2026.09.30 | ₩208,571 | ₩208,571 | ₩205,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,200 |
| -1.62% |
| 2.7만 |
| 2026.09.29 | ₩208,063 | ₩209,133 | ₩207,019 | ₩207,729 | -0.16% | 6.1만 |
|---|
| 2026.09.28 | ₩208,063 | ₩208,879 | ₩206,819 | ₩207,715 | -0.17% | 6.6만 |
|---|
| 2026.09.25 | ₩208,531 | ₩210,164 | ₩208,277 | ₩209,682 | +0.55% | 4.2만 |
|---|
| 2026.09.24 | ₩207,635 | ₩208,745 | ₩207,060 | ₩207,983 | +0.17% | 10.9만 |
|---|
| 2026.09.23 | ₩209,160 | ₩209,950 | ₩208,638 | ₩208,933 | -0.11% | 4.2만 |
|---|
| 2026.09.22 | ₩209,762 | ₩209,869 | ₩208,290 | ₩209,214 | -0.26% | 8.6만 |
|---|
| 2026.09.21 | ₩210,297 | ₩210,297 | ₩207,929 | ₩209,414 | -0.42% | 9.3만 |
|---|
| 2026.09.18 | ₩208,210 | ₩208,612 | ₩207,274 | ₩208,344 | +0.06% | 5만 |
|---|
| 2026.09.17 | ₩211,140 | ₩211,140 | ₩207,969 | ₩208,224 | -1.38% | 4.3만 |
|---|
| 2026.09.16 | ₩208,852 | ₩210,110 | ₩206,284 | ₩207,862 | -0.47% | 7.7만 |
|---|
| 2026.09.15 | ₩209,307 | ₩209,307 | ₩207,795 | ₩208,518 | -0.38% | 100.6만 |
|---|
| 2026.09.14 | ₩209,495 | ₩210,378 | ₩208,986 | ₩209,776 | +0.13% | 12.2만 |
|---|
| 2026.09.11 | ₩211,729 | ₩212,679 | ₩211,421 | ₩212,023 | +0.14% | 2.7만 |
|---|
| 2026.09.10 | ₩209,695 | ₩210,806 | ₩208,919 | ₩209,428 | -0.13% | 21.6만 |
|---|
| 2026.09.09 | ₩213,723 | ₩213,723 | ₩211,007 | ₩211,007 | -1.27% | 6.6만 |
|---|
| 2026.09.08 | ₩214,565 | ₩215,234 | ₩213,816 | ₩213,910 | -0.31% | 7.8만 |
|---|
| 2026.09.04 | ₩214,525 | ₩215,716 | ₩214,525 | ₩215,542 | +0.47% | 72.6만 |
|---|
| 2026.09.03 | ₩214,499 | ₩215,074 | ₩212,478 | ₩214,967 | +0.22% | 65.9만 |
|---|
| 2026.09.02 | ₩213,361 | ₩213,963 | ₩212,090 | ₩213,308 | -0.03% | 38.7만 |
|---|
| 2026.09.01 | ₩214,418 | ₩214,418 | ₩212,157 | ₩212,344 | -0.97% | 15.1만 |
|---|
| 2026.08.31 | ₩216,773 | ₩216,773 | ₩215,556 | ₩215,676 | -0.51% | 6.4만 |
|---|
| 2026.08.28 | ₩219,797 | ₩219,797 | ₩217,482 | ₩217,897 | -0.86% | 4.3만 |
|---|
| 2026.08.27 | ₩221,215 | ₩221,215 | ₩219,382 | ₩219,850 | -0.62% | 38.5만 |
|---|
| 2026.08.26 | ₩219,315 | ₩221,790 | ₩219,315 | ₩221,269 | +0.89% | 3.6만 |
|---|
| 2026.08.25 | ₩221,429 | ₩221,429 | ₩219,422 | ₩219,676 | -0.79% | 3.3만 |
|---|
| 2026.08.24 | ₩220,613 | ₩221,054 | ₩219,409 | ₩220,051 | -0.25% | 6.5만 |
|---|
| 2026.08.21 | ₩220,399 | ₩221,001 | ₩220,305 | ₩220,626 | +0.10% | 2.8만 |
|---|
| 2026.08.20 | ₩221,442 | ₩221,978 | ₩219,355 | ₩219,395 | -0.92% | 3.5만 |
|---|
| 2026.08.19 | ₩224,908 | ₩224,908 | ₩221,951 | ₩222,058 | -1.27% | 2.8만 |
|---|
| 2026.08.18 | ₩224,734 | ₩224,787 | ₩223,249 | ₩223,275 | -0.65% | 3.6만 |
|---|
| 2026.08.17 | ₩226,393 | ₩227,089 | ₩225,911 | ₩225,911 | -0.21% | 2.6만 |
|---|
| 2026.08.14 | ₩226,928 | ₩227,262 | ₩226,594 | ₩226,982 | +0.02% | 3.3만 |
|---|
| 2026.08.13 | ₩226,928 | ₩226,928 | ₩224,854 | ₩226,246 | -0.30% | 4.7만 |
|---|
| 2026.08.12 | ₩226,928 | ₩226,928 | ₩224,747 | ₩225,777 | -0.51% | 3.4만 |
|---|
| 2026.08.11 | ₩223,998 | ₩226,941 | ₩223,998 | ₩225,322 | +0.59% | 1.7만 |
|---|
| 2026.08.10 | ₩225,978 | ₩225,978 | ₩223,971 | ₩224,225 | -0.78% | 3만 |
|---|
| 2026.08.07 | ₩226,821 | ₩226,821 | ₩224,827 | ₩225,282 | -0.68% | 2.4만 |
|---|
| 2026.08.06 | ₩227,865 | ₩227,905 | ₩225,122 | ₩225,430 | -1.07% | 2.2만 |
|---|
| 2026.08.05 | ₩228,319 | ₩229,122 | ₩227,062 | ₩227,182 | -0.50% | 2.9만 |
|---|
| 2026.08.04 | ₩225,443 | ₩227,570 | ₩223,436 | ₩227,262 | +0.81% | 5.5만 |
|---|
| 2026.08.03 | ₩219,890 | ₩223,222 | ₩219,890 | ₩223,075 | +1.45% | 39.7만 |
|---|
| 2026.07.31 | ₩220,787 | ₩220,787 | ₩217,616 | ₩219,315 | -0.67% | 12.8만 |
|---|
| 2026.07.30 | ₩217,964 | ₩218,700 | ₩215,636 | ₩218,405 | +0.20% | 31.1만 |
|---|
| 2026.07.29 | ₩220,385 | ₩220,426 | ₩215,957 | ₩216,198 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩222,232 | ₩222,232 | ₩220,613 | ₩221,830 | -0.18% | 17.3만 |
|---|
| 2026.07.27 | ₩221,937 | ₩222,660 | ₩219,262 | ₩221,590 | -0.16% | 4.2만 |
|---|
| 2026.07.24 | ₩219,449 | ₩221,068 | ₩219,181 | ₩220,091 | +0.29% | 6.5만 |
|---|
| 2026.07.23 | ₩216,291 | ₩219,650 | ₩216,291 | ₩218,994 | +1.25% | 24.1만 |
|---|
| 2026.07.22 | ₩216,492 | ₩217,790 | ₩216,492 | ₩216,786 | +0.14% | 2만 |
|---|
| 2026.07.21 | ₩217,375 | ₩218,124 | ₩215,502 | ₩216,853 | -0.24% | 2.5만 |
|---|
| 2026.07.20 | ₩219,248 | ₩219,248 | ₩215,957 | ₩216,251 | -1.37% | 3.3만 |
|---|
| 2026.07.17 | ₩218,004 | ₩219,556 | ₩217,696 | ₩217,870 | -0.06% | 3.1만 |
|---|
| 2026.07.16 | ₩217,094 | ₩219,395 | ₩217,094 | ₩219,155 | +0.95% | 2만 |
|---|
| 2026.07.15 | ₩219,275 | ₩219,275 | ₩216,305 | ₩218,419 | -0.39% | 3.7만 |
|---|
| 2026.07.14 | ₩219,262 | ₩220,426 | ₩218,057 | ₩218,486 | -0.35% | 10.6만 |
|---|
| 2026.07.13 | ₩218,820 | ₩219,703 | ₩217,388 | ₩217,991 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩218,713 | ₩219,436 | ₩217,509 | ₩218,994 | +0.13% | 3만 |
|---|
| 2026.07.09 | ₩218,205 | ₩218,900 | ₩217,442 | ₩217,857 | -0.16% | 4.2만 |
|---|
| 2026.07.08 | ₩218,486 | ₩218,512 | ₩215,020 | ₩216,372 | -0.97% | 4.3만 |
|---|
| 2026.07.07 | ₩223,249 | ₩223,249 | ₩218,660 | ₩219,944 | -1.48% | 4.4만 |
|---|
| 2026.07.06 | ₩223,275 | ₩224,332 | ₩223,142 | ₩224,118 | +0.38% | 2.4만 |
|---|
| 2026.07.02 | ₩223,704 | ₩224,573 | ₩220,519 | ₩222,821 | -0.39% | 71.6만 |
|---|
| 2026.07.01 | ₩221,911 | ₩224,587 | ₩220,934 | ₩221,683 | -0.10% | 14.5만 |
|---|
| 2026.06.30 | ₩220,466 | ₩223,115 | ₩220,466 | ₩222,968 | +1.13% | 5.6만 |
|---|
| 2026.06.29 | ₩219,837 | ₩220,854 | ₩218,914 | ₩219,770 | -0.03% | 9.1만 |
|---|
| 2026.06.26 | ₩218,686 | ₩219,824 | ₩217,790 | ₩218,285 | -0.18% | 6.6만 |
|---|
| 2026.06.25 | ₩218,312 | ₩223,088 | ₩218,312 | ₩220,305 | +0.91% | 8.4만 |
|---|
| 2026.06.24 | ₩214,284 | ₩218,365 | ₩214,284 | ₩216,720 | +1.14% | 4.3만 |
|---|
| 2026.06.23 | ₩214,298 | ₩216,131 | ₩213,508 | ₩214,244 | -0.02% | 2.3만 |
|---|
| 2026.06.22 | ₩217,482 | ₩218,178 | ₩217,000 | ₩217,723 | +0.11% | 6만 |
|---|
| 2026.06.18 | ₩218,379 | ₩218,767 | ₩216,987 | ₩217,081 | -0.59% | 4.8만 |
|---|
| 2026.06.17 | ₩217,870 | ₩220,198 | ₩215,636 | ₩216,251 | -0.74% | 7.7만 |
|---|
| 2026.06.16 | ₩217,549 | ₩218,325 | ₩217,228 | ₩217,375 | -0.08% | 5만 |
|---|
| 2026.06.15 | ₩215,622 | ₩216,773 | ₩215,194 | ₩215,408 | -0.10% | 8.2만 |
|---|
| 2026.06.12 | ₩212,104 | ₩213,468 | ₩211,997 | ₩212,920 | +0.38% | 5.5만 |
|---|
| 2026.06.11 | ₩206,993 | ₩212,050 | ₩206,993 | ₩211,488 | +2.17% | 5.9만 |
|---|
| 2026.06.10 | ₩210,792 | ₩210,926 | ₩205,682 | ₩205,748 | -2.39% | 8.3만 |
|---|
| 2026.06.09 | ₩210,164 | ₩213,214 | ₩207,929 | ₩212,264 | +1.00% | 20.5만 |
|---|
| 2026.06.08 | ₩210,940 | ₩210,993 | ₩209,254 | ₩209,562 | -0.65% | 3.2만 |
|---|
| 2026.06.05 | ₩211,114 | ₩211,956 | ₩209,414 | ₩210,311 | -0.38% | 17.9만 |
|---|
| 2026.06.04 | ₩210,873 | ₩212,451 | ₩210,873 | ₩212,237 | +0.65% | 2.8만 |
|---|
| 2026.06.03 | ₩209,521 | ₩211,140 | ₩209,388 | ₩209,388 | -0.06% | 4.8만 |
|---|
| 2026.06.02 | ₩209,909 | ₩211,341 | ₩209,133 | ₩210,685 | +0.37% | 5.3만 |
|---|
| 2026.06.01 | ₩209,896 | ₩210,190 | ₩207,876 | ₩209,816 | -0.04% | 4.6만 |
|---|
| 2026.05.29 | ₩210,940 | ₩211,970 | ₩210,605 | ₩211,234 | +0.14% | 3.4만 |
|---|
| 2026.05.28 | ₩211,020 | ₩211,876 | ₩209,508 | ₩211,475 | +0.22% | 2만 |
|---|
| 2026.05.27 | ₩212,518 | ₩212,518 | ₩211,716 | ₩211,863 | -0.31% | 1.8만 |
|---|
| 2026.05.26 | ₩210,632 | ₩211,783 | ₩210,458 | ₩211,595 | +0.46% | 3.9만 |
|---|
| 2026.05.22 | ₩208,558 | ₩209,909 | ₩208,277 | ₩208,906 | +0.17% | 2.2만 |
|---|
| 2026.05.21 | ₩206,230 | ₩208,250 | ₩205,334 | ₩207,381 | +0.56% | 5.9만 |
|---|
| 2026.05.20 | ₩205,815 | ₩208,023 | ₩204,290 | ₩207,809 | +0.97% | 9.5만 |
|---|
| 2026.05.19 | ₩206,243 | ₩206,243 | ₩204,584 | ₩204,919 | -0.64% | 89.2만 |
|---|
| 2026.05.18 | ₩207,167 | ₩207,769 | ₩206,257 | ₩207,541 | +0.18% | 4.1만 |
|---|
| 2026.05.15 | ₩209,214 | ₩209,214 | ₩206,819 | ₩207,180 | -0.97% | 9.5만 |
|---|
| 2026.05.14 | ₩210,150 | ₩210,565 | ₩209,401 | ₩210,431 | +0.13% | 3.1만 |
|---|
| 2026.05.13 | ₩210,792 | ₩210,792 | ₩208,826 | ₩209,307 | -0.70% | 3.2만 |
|---|
| 2026.05.12 | ₩211,140 | ₩211,368 | ₩208,946 | ₩210,792 | -0.16% | 3.8만 |
|---|
| 2026.05.11 | ₩210,752 | ₩212,425 | ₩210,083 | ₩211,729 | +0.46% | 5.5만 |
|---|
| 2026.05.08 | ₩212,518 | ₩212,518 | ₩210,164 | ₩210,418 | -0.99% | 3.3만 |
|---|
| 2026.05.07 | ₩214,686 | ₩214,686 | ₩210,565 | ₩210,993 | -1.72% | 3만 |
|---|
| 2026.05.06 | ₩211,943 | ₩213,789 | ₩211,716 | ₩213,281 | +0.63% | 5.6만 |
|---|
| 2026.05.05 | ₩209,240 | ₩209,990 | ₩208,464 | ₩209,281 | +0.02% | 4만 |
|---|
| 2026.05.04 | ₩210,110 | ₩210,993 | ₩208,183 | ₩208,478 | -0.78% | 5만 |
|---|
| 2026.05.01 | ₩212,759 | ₩212,866 | ₩210,525 | ₩210,525 | -1.05% | 4.9만 |
|---|
| 2026.04.30 | ₩209,080 | ₩212,492 | ₩208,959 | ₩212,211 | +1.50% | 5.2만 |
|---|
| 2026.04.29 | ₩210,003 | ₩210,404 | ₩207,688 | ₩208,224 | -0.85% | 4.7만 |
|---|
| 2026.04.28 | ₩208,103 | ₩208,103 | ₩207,019 | ₩207,929 | -0.08% | 4만 |
|---|
| 2026.04.27 | ₩209,174 | ₩210,057 | ₩208,852 | ₩209,562 | +0.19% | 3.5만 |
|---|
| 2026.04.24 | ₩210,726 | ₩210,726 | ₩208,866 | ₩209,374 | -0.64% | 2.7만 |
|---|
| 2026.04.23 | ₩209,347 | ₩211,448 | ₩208,571 | ₩210,980 | +0.78% | 4.8만 |
|---|
| 2026.04.22 | ₩211,943 | ₩212,197 | ₩208,732 | ₩209,481 | -1.16% | 5.9만 |
|---|
| 2026.04.21 | ₩212,746 | ₩213,843 | ₩209,388 | ₩209,776 | -1.40% | 8.4만 |
|---|
| 2026.04.20 | ₩211,742 | ₩212,866 | ₩211,742 | ₩212,773 | +0.49% | 4.6만 |
|---|
| 2026.04.17 | ₩210,792 | ₩214,565 | ₩210,792 | ₩212,492 | +0.81% | 4.5만 |
|---|
| 2026.04.16 | ₩209,615 | ₩210,445 | ₩208,010 | ₩208,759 | -0.41% | 13만 |
|---|
| 2026.04.15 | ₩211,154 | ₩211,154 | ₩208,143 | ₩209,294 | -0.88% | 2.7만 |
|---|
| 2026.04.14 | ₩210,619 | ₩211,716 | ₩210,605 | ₩211,073 | +0.22% | 2.5만 |
|---|
| 2026.04.13 | ₩206,859 | ₩210,271 | ₩206,859 | ₩210,231 | +1.63% | 3.6만 |
|---|
| 2026.04.10 | ₩209,441 | ₩209,441 | ₩207,474 | ₩207,581 | -0.89% | 2.8만 |
|---|
| 2026.04.09 | ₩206,083 | ₩209,789 | ₩206,083 | ₩208,679 | +1.26% | 13.4만 |
|---|
| 2026.04.08 | ₩205,588 | ₩208,010 | ₩205,588 | ₩207,341 | +0.85% | 3.5만 |
|---|
| 2026.04.07 | ₩199,139 | ₩200,464 | ₩198,216 | ₩199,754 | +0.31% | 20.6만 |
|---|
| 2026.04.06 | ₩198,952 | ₩200,343 | ₩198,149 | ₩200,343 | +0.70% | 8.6만 |
|---|
| 2026.04.02 | ₩197,038 | ₩201,360 | ₩196,035 | ₩198,938 | +0.96% | 11.9만 |
|---|
| 2026.04.01 | ₩199,005 | ₩201,280 | ₩198,858 | ₩199,621 | +0.31% | 22.4만 |
|---|
| 2026.03.31 | ₩194,148 | ₩197,814 | ₩193,319 | ₩197,400 | +1.67% | 82.3만 |
|---|
| 2026.03.30 | ₩195,339 | ₩195,339 | ₩191,018 | ₩191,767 | -1.83% | 72.6만 |
|---|
| 2026.03.27 | ₩195,874 | ₩195,874 | ₩193,158 | ₩193,533 | -1.20% | 15.2만 |
|---|
| 2026.03.26 | ₩198,470 | ₩200,423 | ₩196,691 | ₩196,838 | -0.82% | 4.5만 |
|---|
| 2026.03.25 | ₩201,119 | ₩201,868 | ₩199,393 | ₩200,651 | -0.23% | 7.7만 |
|---|
| 2026.03.24 | ₩196,918 | ₩200,076 | ₩196,236 | ₩199,259 | +1.19% | 6.8만 |
|---|
| 2026.03.23 | ₩198,831 | ₩201,641 | ₩198,296 | ₩198,296 | -0.27% | 67.5만 |
|---|
| 2026.03.20 | ₩197,828 | ₩197,828 | ₩193,988 | ₩195,433 | -1.21% | 26.6만 |
|---|
| 2026.03.19 | ₩196,543 | ₩198,738 | ₩195,634 | ₩197,694 | +0.59% | 20.9만 |
|---|
| 2026.03.18 | ₩200,102 | ₩201,614 | ₩198,497 | ₩198,617 | -0.74% | 98.9만 |
|---|
| 2026.03.17 | ₩202,230 | ₩202,524 | ₩200,504 | ₩201,280 | -0.47% | 2.1만 |
|---|
| 2026.03.16 | ₩200,691 | ₩202,363 | ₩200,410 | ₩201,306 | +0.31% | 7.3만 |
|---|
| 2026.03.13 | ₩201,039 | ₩201,975 | ₩198,925 | ₩199,326 | -0.85% | 9.8만 |
|---|
| 2026.03.12 | ₩203,180 | ₩203,313 | ₩199,848 | ₩199,928 | -1.60% | 21.7만 |
|---|
| 2026.03.11 | ₩206,110 | ₩206,110 | ₩204,384 | ₩204,999 | -0.54% | 9만 |
|---|
| 2026.03.10 | ₩207,180 | ₩208,866 | ₩206,003 | ₩206,337 | -0.41% | 11.5만 |
|---|
| 2026.03.09 | ₩204,022 | ₩207,822 | ₩201,842 | ₩207,367 | +1.64% | 11.8만 |
|---|
| 2026.03.06 | ₩206,752 | ₩207,033 | ₩205,173 | ₩206,591 | -0.08% | 7만 |
|---|
| 2026.03.05 | ₩212,853 | ₩213,080 | ₩207,969 | ₩209,829 | -1.42% | 59.5만 |
|---|
| 2026.03.04 | ₩214,325 | ₩214,579 | ₩212,451 | ₩213,776 | -0.26% | 16.2만 |
|---|
| 2026.03.03 | ₩213,589 | ₩213,896 | ₩209,414 | ₩213,080 | -0.24% | 46.1만 |
|---|
| 2026.03.02 | ₩213,896 | ₩217,255 | ₩213,562 | ₩216,800 | +1.36% | 117.3만 |
|---|
| 2026.02.27 | ₩213,161 | ₩215,328 | ₩212,532 | ₩215,328 | +1.02% | 4.8만 |
|---|
| 2026.02.26 | ₩214,338 | ₩215,368 | ₩212,572 | ₩215,315 | +0.46% | 10.9만 |
|---|
| 2026.02.25 | ₩215,569 | ₩215,569 | ₩212,438 | ₩213,763 | -0.84% | 12.6만 |
|---|
| 2026.02.24 | ₩211,930 | ₩214,887 | ₩211,716 | ₩214,579 | +1.25% | 45.4만 |
|---|
| 2026.02.23 | ₩215,462 | ₩215,930 | ₩211,823 | ₩212,010 | -1.60% | 8만 |
|---|
| 2026.02.20 | ₩215,582 | ₩217,509 | ₩214,887 | ₩216,626 | +0.48% | 5.2만 |
|---|
| 2026.02.19 | ₩214,606 | ₩215,582 | ₩214,231 | ₩215,542 | +0.44% | 3.6만 |
|---|
| 2026.02.18 | ₩215,020 | ₩215,930 | ₩214,365 | ₩214,927 | -0.04% | 3만 |
|---|
| 2026.02.17 | ₩212,960 | ₩215,221 | ₩212,451 | ₩214,378 | +0.67% | 59.9만 |
|---|
| 2026.02.13 | ₩212,438 | ₩214,887 | ₩212,438 | ₩213,468 | +0.48% | 4.8만 |
|---|
| 2026.02.12 | ₩216,720 | ₩218,686 | ₩212,465 | ₩212,532 | -1.93% | 8.9만 |
|---|
| 2026.02.11 | ₩216,532 | ₩217,509 | ₩215,154 | ₩215,609 | -0.43% | 3.8만 |
|---|
| 2026.02.10 | ₩214,793 | ₩216,251 | ₩214,552 | ₩215,275 | +0.22% | 7.8만 |
|---|
| 2026.02.09 | ₩213,923 | ₩214,900 | ₩213,549 | ₩214,325 | +0.19% | 11.2만 |
|---|
| 2026.02.06 | ₩210,592 | ₩214,739 | ₩210,592 | ₩214,351 | +1.79% | 6.7만 |
|---|
| 2026.02.05 | ₩209,816 | ₩210,351 | ₩208,290 | ₩208,986 | -0.40% | 13.1만 |
|---|
| 2026.02.04 | ₩210,043 | ₩211,127 | ₩208,665 | ₩210,471 | +0.20% | 9.2만 |
|---|
| 2026.02.03 | ₩208,411 | ₩210,806 | ₩207,742 | ₩209,187 | +0.37% | 6만 |
|---|
| 2026.02.02 | ₩206,270 | ₩209,040 | ₩205,989 | ₩208,933 | +1.29% | 4.4만 |
|---|
| 2026.01.30 | ₩206,591 | ₩207,207 | ₩204,384 | ₩205,896 | -0.34% | 4.2만 |
|---|
| 2026.01.29 | ₩206,484 | ₩207,889 | ₩204,865 | ₩207,207 | +0.35% | 3.7만 |
|---|
| 2026.01.28 | ₩205,427 | ₩206,110 | ₩204,959 | ₩205,347 | -0.04% | 3.2만 |
|---|
| 2026.01.27 | ₩206,284 | ₩206,578 | ₩205,722 | ₩206,257 | -0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩206,203 | ₩206,591 | ₩205,588 | ₩206,230 | +0.01% | 3.4만 |
|---|
| 2026.01.23 | ₩207,555 | ₩207,568 | ₩205,454 | ₩205,962 | -0.77% | 62.3만 |
|---|
| 2026.01.22 | ₩208,799 | ₩208,852 | ₩207,381 | ₩207,969 | -0.40% | 65.5만 |
|---|
| 2026.01.21 | ₩205,708 | ₩208,571 | ₩205,481 | ₩207,822 | +1.03% | 6.2만 |
|---|
| 2026.01.20 | ₩206,872 | ₩207,341 | ₩204,277 | ₩204,691 | -1.05% | 6.8만 |
|---|
| 2026.01.16 | ₩208,491 | ₩209,789 | ₩208,117 | ₩209,240 | +0.36% | 37.3만 |
|---|
| 2026.01.15 | ₩207,889 | ₩209,026 | ₩207,889 | ₩208,237 | +0.17% | 9.4만 |
|---|
| 2026.01.14 | ₩206,297 | ₩206,966 | ₩205,240 | ₩206,912 | +0.30% | 7.6만 |
|---|
| 2026.01.13 | ₩207,073 | ₩207,367 | ₩205,762 | ₩206,364 | -0.34% | 12.5만 |
|---|
| 2026.01.12 | ₩205,213 | ₩207,126 | ₩205,213 | ₩207,033 | +0.89% | 32.4만 |
|---|
| 2026.01.09 | ₩205,588 | ₩207,421 | ₩205,588 | ₩206,912 | +0.64% | 11.3만 |
|---|
| 2026.01.08 | ₩204,370 | ₩205,882 | ₩204,370 | ₩204,946 | +0.28% | 4.7만 |
|---|
| 2026.01.07 | ₩207,300 | ₩207,381 | ₩203,447 | ₩203,501 | -1.83% | 4.1만 |
|---|
| 2026.01.06 | ₩203,688 | ₩207,006 | ₩203,394 | ₩206,979 | +1.62% | 1.9만 |
|---|
| 2026.01.05 | ₩201,119 | ₩204,972 | ₩201,119 | ₩203,942 | +1.40% | 3.6만 |
|---|
| 2026.01.02 | ₩198,858 | ₩201,012 | ₩198,002 | ₩200,838 | +1.00% | 3.4만 |
|---|
| 2025.12.31 | ₩200,009 | ₩200,490 | ₩198,243 | ₩198,243 | -0.88% | 1.8만 |
|---|
| 2025.12.30 | ₩200,745 | ₩200,878 | ₩200,129 | ₩200,129 | -0.31% | 2.5만 |
|---|
| 2025.12.29 | ₩201,240 | ₩201,387 | ₩200,423 | ₩200,704 | -0.27% | 6.5만 |
|---|
| 2025.12.26 | ₩201,413 | ₩201,547 | ₩200,892 | ₩201,467 | +0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩201,066 | ₩201,935 | ₩201,066 | ₩201,628 | +0.28% | 7.2천 |
|---|
| 2025.12.23 | ₩200,999 | ₩201,427 | ₩200,691 | ₩201,066 | +0.03% | 3.1만 |
|---|
| 2025.12.22 | ₩199,688 | ₩201,199 | ₩199,661 | ₩201,052 | +0.68% | 4.6만 |
|---|
| 2025.12.19 | ₩197,440 | ₩199,166 | ₩197,440 | ₩199,059 | +0.82% | 2.5만 |
|---|
| 2025.12.18 | ₩197,199 | ₩198,550 | ₩196,584 | ₩197,226 | +0.01% | 3.5만 |
|---|
| 2025.12.17 | ₩198,631 | ₩199,407 | ₩195,968 | ₩196,062 | -1.29% | 3.9만 |
|---|
| 2025.12.16 | ₩199,808 | ₩199,808 | ₩197,921 | ₩198,724 | -0.54% | 3.5만 |
|---|
| 2025.12.15 | ₩201,347 | ₩201,347 | ₩199,634 | ₩200,183 | -0.58% | 8.2만 |
|---|
| 2025.12.12 | ₩201,882 | ₩201,935 | ₩199,433 | ₩200,142 | -0.86% | 4.6만 |
|---|
| 2025.12.11 | ₩197,868 | ₩201,333 | ₩197,868 | ₩201,213 | +1.69% | 4만 |
|---|
| 2025.12.10 | ₩194,563 | ₩198,590 | ₩194,563 | ₩197,868 | +1.70% | 21만 |
|---|
| 2025.12.09 | ₩195,339 | ₩195,941 | ₩193,988 | ₩194,055 | -0.66% | 3만 |
|---|
| 2025.12.08 | ₩196,517 | ₩196,517 | ₩194,603 | ₩195,152 | -0.69% | 2만 |
|---|
| 2025.12.05 | ₩196,169 | ₩196,731 | ₩195,513 | ₩195,888 | -0.14% | 2.9만 |
|---|
| 2025.12.04 | ₩195,607 | ₩196,597 | ₩195,379 | ₩195,968 | +0.18% | 5.6만 |
|---|
| 2025.12.03 | ₩193,667 | ₩195,460 | ₩193,667 | ₩195,393 | +0.89% | 2.6만 |
|---|
| 2025.12.02 | ₩193,680 | ₩194,135 | ₩192,690 | ₩193,573 | -0.06% | 4.5만 |
|---|
| 2025.12.01 | ₩193,520 | ₩194,496 | ₩192,530 | ₩192,650 | -0.45% | 4.5만 |
|---|
| 2025.11.28 | ₩194,015 | ₩195,219 | ₩194,015 | ₩194,764 | +0.39% | 1.3만 |
|---|
| 2025.11.26 | ₩193,065 | ₩194,764 | ₩193,065 | ₩193,814 | +0.39% | 2.2만 |
|---|
| 2025.11.25 | ₩190,202 | ₩193,319 | ₩190,202 | ₩192,958 | +1.45% | 7.9만 |
|---|
| 2025.11.24 | ₩189,506 | ₩190,496 | ₩188,663 | ₩189,800 | +0.16% | 6.9만 |
|---|
| 2025.11.21 | ₩186,897 | ₩190,202 | ₩185,974 | ₩189,211 | +1.24% | 6.4만 |
|---|
| 2025.11.20 | ₩190,483 | ₩191,325 | ₩185,840 | ₩185,853 | -2.43% | 13.2만 |
|---|
| 2025.11.19 | ₩187,726 | ₩188,770 | ₩187,352 | ₩188,369 | +0.34% | 4.1만 |
|---|
| 2025.11.18 | ₩187,780 | ₩188,476 | ₩186,710 | ₩187,392 | -0.21% | 2.7만 |
|---|
| 2025.11.17 | ₩191,178 | ₩191,499 | ₩188,181 | ₩188,716 | -1.29% | 4.6만 |
|---|
| 2025.11.14 | ₩191,138 | ₩192,703 | ₩190,830 | ₩191,285 | +0.08% | 48.9만 |
|---|
| 2025.11.13 | ₩195,647 | ₩195,955 | ₩192,208 | ₩192,449 | -1.63% | 3.3만 |
|---|
| 2025.11.12 | ₩195,794 | ₩196,851 | ₩195,767 | ₩195,767 | -0.01% | 2.3만 |
|---|
| 2025.11.11 | ₩195,152 | ₩195,727 | ₩194,202 | ₩195,366 | +0.11% | 2.9만 |
|---|
| 2025.11.10 | ₩195,567 | ₩195,567 | ₩193,199 | ₩194,991 | -0.29% | 2.7만 |
|---|
| 2025.11.07 | ₩192,182 | ₩194,269 | ₩191,660 | ₩194,015 | +0.95% | 2.8만 |
|---|
| 2025.11.06 | ₩194,724 | ₩194,724 | ₩192,797 | ₩193,239 | -0.76% | 2.5만 |
|---|
| 2025.11.05 | ₩193,279 | ₩194,991 | ₩193,265 | ₩194,443 | +0.60% | 1.7만 |
|---|
| 2025.11.04 | ₩193,132 | ₩193,854 | ₩192,797 | ₩193,359 | +0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩196,088 | ₩196,088 | ₩193,506 | ₩194,911 | -0.60% | 3.7만 |
|---|
| 2025.10.31 | ₩195,379 | ₩196,798 | ₩195,085 | ₩196,075 | +0.36% | 2.4만 |
|---|
| 2025.10.30 | ₩195,353 | ₩198,403 | ₩195,353 | ₩195,580 | +0.12% | 4.2만 |
|---|
| 2025.10.29 | ₩197,159 | ₩198,189 | ₩195,808 | ₩196,343 | -0.41% | 4만 |
|---|
| 2025.10.28 | ₩199,366 | ₩199,848 | ₩197,975 | ₩198,002 | -0.68% | 6만 |
|---|
| 2025.10.27 | ₩199,460 | ₩199,460 | ₩198,510 | ₩198,925 | -0.27% | 2.7만 |
|---|
| 2025.10.24 | ₩199,259 | ₩199,420 | ₩197,948 | ₩198,082 | -0.59% | 48.5만 |
|---|
| 2025.10.23 | ₩196,262 | ₩197,748 | ₩195,861 | ₩197,453 | +0.61% | 3.7만 |
|---|
| 2025.10.22 | ₩198,002 | ₩198,002 | ₩194,938 | ₩195,085 | -1.47% | 5.3만 |
|---|
| 2025.10.21 | ₩195,674 | ₩198,350 | ₩195,674 | ₩197,681 | +1.03% | 2.4만 |
|---|
| 2025.10.20 | ₩194,603 | ₩195,928 | ₩194,429 | ₩195,714 | +0.57% | 3.3만 |
|---|
| 2025.10.17 | ₩192,222 | ₩193,841 | ₩192,222 | ₩193,439 | +0.63% | 4만 |
|---|
| 2025.10.16 | ₩194,884 | ₩194,884 | ₩191,513 | ₩192,208 | -1.37% | 4.5만 |
|---|
| 2025.10.15 | ₩196,289 | ₩196,958 | ₩192,824 | ₩194,363 | -0.98% | 4.2만 |
|---|
| 2025.10.14 | ₩190,790 | ₩196,102 | ₩190,763 | ₩195,232 | +2.33% | 6.1만 |
|---|
| 2025.10.13 | ₩192,329 | ₩193,332 | ₩191,780 | ₩192,663 | +0.17% | 3.6만 |
|---|
| 2025.10.10 | ₩195,861 | ₩196,169 | ₩190,536 | ₩190,630 | -2.67% | 3.1만 |
|---|