시장 데이터를 불러오는 중
전체 종목
iShares U.S. Basic Materials ETF 과거 주가
iShares U.S. Basic Materials ETF · IYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Basic Materials ETF · IYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩242,604 | ₩244,612 | ₩242,189 | ₩243,327 | +0.30% | 12.9만 |
| 2026.10.08 | ₩239,017 | ₩241,025 | ₩239,003 | ₩240,637 | +0.68% | 18.3만 |
| 2026.10.07 | ₩241,025 | ₩241,226 | ₩239,753 | ₩240,168 | -0.36% | 11.5만 |
| 2026.10.06 | ₩243,903 | ₩245,603 | ₩242,537 | ₩244,184 | +0.12% | 53.1만 |
| 2026.10.05 | ₩241,694 | ₩244,880 | ₩239,164 | ₩243,166 | +0.61% | 18.2만 |
| 2026.10.02 | ₩239,485 | ₩242,417 | ₩239,485 | ₩241,292 | +0.75% | 23.7만 |
| 2026.10.01 | ₩237,303 | ₩238,294 | ₩234,372 | ₩237,772 | +0.20% | 84.8만 |
| 2026.09.30 | ₩240,864 | ₩242,163 | ₩238,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,441 |
| -1.01% |
| 9.6만 |
| 2026.09.29 | ₩240,677 | ₩240,757 | ₩238,696 | ₩239,927 | -0.31% | 5.4만 |
|---|
| 2026.09.28 | ₩240,222 | ₩242,229 | ₩239,017 | ₩240,730 | +0.21% | 31.6만 |
|---|
| 2026.09.25 | ₩243,916 | ₩245,121 | ₩242,484 | ₩244,518 | +0.25% | 8.1만 |
|---|
| 2026.09.24 | ₩244,692 | ₩245,281 | ₩243,287 | ₩243,822 | -0.36% | 34.3만 |
|---|
| 2026.09.23 | ₩245,201 | ₩246,807 | ₩244,371 | ₩245,951 | +0.31% | 34.3만 |
|---|
| 2026.09.22 | ₩243,648 | ₩248,748 | ₩243,648 | ₩248,106 | +1.83% | 9.1만 |
|---|
| 2026.09.21 | ₩245,000 | ₩245,603 | ₩242,256 | ₩242,939 | -0.84% | 5.8만 |
|---|
| 2026.09.18 | ₩246,245 | ₩246,245 | ₩242,792 | ₩244,117 | -0.86% | 5.5만 |
|---|
| 2026.09.17 | ₩247,410 | ₩247,691 | ₩246,031 | ₩246,687 | -0.29% | 12.8만 |
|---|
| 2026.09.16 | ₩246,901 | ₩247,611 | ₩241,252 | ₩243,849 | -1.24% | 47.6만 |
|---|
| 2026.09.15 | ₩245,268 | ₩245,656 | ₩242,939 | ₩245,656 | +0.16% | 18.5만 |
|---|
| 2026.09.14 | ₩246,687 | ₩246,687 | ₩244,786 | ₩245,281 | -0.57% | 4만 |
|---|
| 2026.09.11 | ₩250,689 | ₩251,412 | ₩249,217 | ₩249,725 | -0.38% | 87.6만 |
|---|
| 2026.09.10 | ₩249,244 | ₩249,886 | ₩248,200 | ₩249,016 | -0.09% | 6.6만 |
|---|
| 2026.09.09 | ₩256,592 | ₩257,998 | ₩254,183 | ₩254,411 | -0.85% | 10.3만 |
|---|
| 2026.09.08 | ₩255,709 | ₩257,944 | ₩255,294 | ₩255,361 | -0.14% | 16.5만 |
|---|
| 2026.09.04 | ₩254,598 | ₩257,048 | ₩254,598 | ₩255,803 | +0.47% | 10.8만 |
|---|
| 2026.09.03 | ₩260,327 | ₩260,327 | ₩255,388 | ₩257,489 | -1.09% | 16.6만 |
|---|
| 2026.09.02 | ₩255,428 | ₩258,319 | ₩255,428 | ₩257,034 | +0.63% | 15.2만 |
|---|
| 2026.09.01 | ₩253,701 | ₩255,963 | ₩252,885 | ₩253,447 | -0.10% | 138.9만 |
|---|
| 2026.08.31 | ₩259,055 | ₩259,055 | ₩256,392 | ₩257,048 | -0.78% | 5.2만 |
|---|
| 2026.08.28 | ₩263,138 | ₩263,955 | ₩258,092 | ₩258,922 | -1.60% | 6.7만 |
|---|
| 2026.08.27 | ₩260,862 | ₩262,656 | ₩260,126 | ₩262,014 | +0.44% | 27.6만 |
|---|
| 2026.08.26 | ₩261,933 | ₩264,182 | ₩261,933 | ₩262,496 | +0.21% | 5만 |
|---|
| 2026.08.25 | ₩260,006 | ₩263,031 | ₩259,122 | ₩262,964 | +1.14% | 3.4만 |
|---|
| 2026.08.24 | ₩263,366 | ₩263,807 | ₩259,430 | ₩261,157 | -0.84% | 8.5만 |
|---|
| 2026.08.21 | ₩259,002 | ₩261,746 | ₩259,002 | ₩261,184 | +0.84% | 6.3만 |
|---|
| 2026.08.20 | ₩252,697 | ₩256,699 | ₩252,697 | ₩254,785 | +0.83% | 2.2만 |
|---|
| 2026.08.19 | ₩254,424 | ₩256,887 | ₩252,456 | ₩254,277 | -0.06% | 5만 |
|---|
| 2026.08.18 | ₩252,336 | ₩252,336 | ₩249,244 | ₩249,485 | -1.13% | 3.9만 |
|---|
| 2026.08.17 | ₩252,309 | ₩253,313 | ₩251,586 | ₩253,085 | +0.31% | 6.2만 |
|---|
| 2026.08.14 | ₩250,823 | ₩252,470 | ₩250,823 | ₩251,814 | +0.39% | 2.2만 |
|---|
| 2026.08.13 | ₩252,055 | ₩252,055 | ₩249,444 | ₩249,739 | -0.92% | 3.8만 |
|---|
| 2026.08.12 | ₩256,151 | ₩256,151 | ₩252,563 | ₩252,670 | -1.36% | 6.3만 |
|---|
| 2026.08.11 | ₩255,066 | ₩256,994 | ₩253,835 | ₩254,491 | -0.23% | 7.4만 |
|---|
| 2026.08.10 | ₩252,496 | ₩255,374 | ₩251,573 | ₩255,294 | +1.11% | 7.4만 |
|---|
| 2026.08.07 | ₩250,194 | ₩252,617 | ₩249,819 | ₩252,269 | +0.83% | 7.3만 |
|---|
| 2026.08.06 | ₩248,293 | ₩249,284 | ₩246,526 | ₩246,861 | -0.58% | 9.3만 |
|---|
| 2026.08.05 | ₩247,557 | ₩250,408 | ₩247,530 | ₩248,347 | +0.32% | 81.5만 |
|---|
| 2026.08.04 | ₩240,463 | ₩243,970 | ₩239,713 | ₩243,327 | +1.19% | 20만 |
|---|
| 2026.08.03 | ₩235,644 | ₩237,946 | ₩234,144 | ₩237,732 | +0.89% | 131.5만 |
|---|
| 2026.07.31 | ₩236,219 | ₩236,366 | ₩232,699 | ₩235,189 | -0.44% | 18.6만 |
|---|
| 2026.07.30 | ₩238,508 | ₩240,155 | ₩237,437 | ₩239,900 | +0.58% | 8.9만 |
|---|
| 2026.07.29 | ₩239,418 | ₩239,418 | ₩233,729 | ₩236,594 | -1.18% | 4.5만 |
|---|
| 2026.07.28 | ₩238,669 | ₩240,837 | ₩238,669 | ₩239,472 | +0.34% | 2.5만 |
|---|
| 2026.07.27 | ₩239,927 | ₩239,940 | ₩236,942 | ₩238,321 | -0.67% | 4.2만 |
|---|
| 2026.07.24 | ₩237,156 | ₩239,526 | ₩236,581 | ₩238,937 | +0.75% | 6.9만 |
|---|
| 2026.07.23 | ₩237,063 | ₩239,887 | ₩236,018 | ₩237,237 | +0.07% | 39.1만 |
|---|
| 2026.07.22 | ₩236,380 | ₩239,432 | ₩236,380 | ₩239,017 | +1.12% | 3.8만 |
|---|
| 2026.07.21 | ₩233,837 | ₩235,322 | ₩231,829 | ₩234,680 | +0.36% | 3.7만 |
|---|
| 2026.07.20 | ₩233,609 | ₩233,609 | ₩230,651 | ₩231,133 | -1.06% | 3.9만 |
|---|
| 2026.07.17 | ₩232,886 | ₩235,095 | ₩232,324 | ₩232,833 | -0.02% | 7.2만 |
|---|
| 2026.07.16 | ₩234,385 | ₩235,496 | ₩233,060 | ₩234,412 | +0.01% | 9.4만 |
|---|
| 2026.07.15 | ₩238,120 | ₩238,120 | ₩234,011 | ₩236,085 | -0.85% | 6.8만 |
|---|
| 2026.07.14 | ₩239,900 | ₩242,069 | ₩237,263 | ₩237,986 | -0.80% | 3.4만 |
|---|
| 2026.07.13 | ₩238,388 | ₩239,820 | ₩235,724 | ₩236,607 | -0.75% | 14.2만 |
|---|
| 2026.07.10 | ₩236,808 | ₩239,512 | ₩236,795 | ₩238,589 | +0.75% | 17.3만 |
|---|
| 2026.07.09 | ₩237,491 | ₩238,053 | ₩236,206 | ₩236,942 | -0.23% | 18.5만 |
|---|
| 2026.07.08 | ₩237,076 | ₩237,705 | ₩233,341 | ₩235,443 | -0.69% | 10.1만 |
|---|
| 2026.07.07 | ₩243,541 | ₩243,662 | ₩239,017 | ₩239,726 | -1.57% | 38만 |
|---|
| 2026.07.06 | ₩243,970 | ₩244,652 | ₩241,533 | ₩243,568 | -0.16% | 23.5만 |
|---|
| 2026.07.02 | ₩242,698 | ₩244,706 | ₩241,373 | ₩243,822 | +0.46% | 26.9만 |
|---|
| 2026.07.01 | ₩239,793 | ₩242,872 | ₩238,000 | ₩239,900 | +0.04% | 112.1만 |
|---|
| 2026.06.30 | ₩239,954 | ₩240,918 | ₩239,124 | ₩240,315 | +0.15% | 19.1만 |
|---|
| 2026.06.29 | ₩240,422 | ₩240,998 | ₩236,781 | ₩237,986 | -1.01% | 36.6만 |
|---|
| 2026.06.26 | ₩242,176 | ₩243,354 | ₩240,770 | ₩241,359 | -0.34% | 4.2만 |
|---|
| 2026.06.25 | ₩241,493 | ₩244,853 | ₩241,252 | ₩243,340 | +0.76% | 4.9만 |
|---|
| 2026.06.24 | ₩239,780 | ₩242,122 | ₩239,137 | ₩239,954 | +0.07% | 103.4만 |
|---|
| 2026.06.23 | ₩243,769 | ₩244,385 | ₩241,493 | ₩241,707 | -0.85% | 8.8만 |
|---|
| 2026.06.22 | ₩246,125 | ₩248,280 | ₩245,214 | ₩247,798 | +0.68% | 22.5만 |
|---|
| 2026.06.18 | ₩250,917 | ₩251,359 | ₩247,905 | ₩248,092 | -1.13% | 4.9만 |
|---|
| 2026.06.17 | ₩252,684 | ₩256,164 | ₩249,940 | ₩250,328 | -0.93% | 9.2만 |
|---|
| 2026.06.16 | ₩253,862 | ₩254,906 | ₩252,603 | ₩252,965 | -0.35% | 7.8만 |
|---|
| 2026.06.15 | ₩255,227 | ₩256,017 | ₩252,644 | ₩253,032 | -0.86% | 26.2만 |
|---|
| 2026.06.12 | ₩249,712 | ₩252,737 | ₩249,284 | ₩251,559 | +0.74% | 157.2만 |
|---|
| 2026.06.11 | ₩240,904 | ₩247,584 | ₩240,904 | ₩247,356 | +2.68% | 6.8만 |
|---|
| 2026.06.10 | ₩243,729 | ₩244,907 | ₩238,361 | ₩238,508 | -2.14% | 5.5만 |
|---|
| 2026.06.09 | ₩244,733 | ₩246,232 | ₩239,766 | ₩245,014 | +0.11% | 24.6만 |
|---|
| 2026.06.08 | ₩243,715 | ₩244,679 | ₩241,279 | ₩241,440 | -0.93% | 12.9만 |
|---|
| 2026.06.05 | ₩249,217 | ₩249,284 | ₩242,444 | ₩243,073 | -2.47% | 64.9만 |
|---|
| 2026.06.04 | ₩251,867 | ₩252,844 | ₩250,636 | ₩251,131 | -0.29% | 4.2만 |
|---|
| 2026.06.03 | ₩249,485 | ₩253,474 | ₩249,485 | ₩250,877 | +0.56% | 25.7만 |
|---|
| 2026.06.02 | ₩247,022 | ₩251,318 | ₩247,022 | ₩250,957 | +1.59% | 6.8만 |
|---|
| 2026.06.01 | ₩244,492 | ₩247,303 | ₩242,671 | ₩246,633 | +0.88% | 15.1만 |
|---|
| 2026.05.29 | ₩247,544 | ₩248,989 | ₩246,540 | ₩247,343 | -0.08% | 6.9만 |
|---|
| 2026.05.28 | ₩246,232 | ₩248,588 | ₩243,287 | ₩248,186 | +0.79% | 28.3만 |
|---|
| 2026.05.27 | ₩246,540 | ₩247,985 | ₩246,540 | ₩247,062 | +0.21% | 4만 |
|---|
| 2026.05.26 | ₩245,322 | ₩248,173 | ₩245,322 | ₩248,052 | +1.11% | 31만 |
|---|
| 2026.05.22 | ₩242,725 | ₩244,063 | ₩241,721 | ₩243,140 | +0.17% | 133만 |
|---|
| 2026.05.21 | ₩238,696 | ₩242,644 | ₩237,611 | ₩241,453 | +1.16% | 4.9만 |
|---|
| 2026.05.20 | ₩236,192 | ₩239,485 | ₩236,192 | ₩239,472 | +1.39% | 5만 |
|---|
| 2026.05.19 | ₩237,959 | ₩238,013 | ₩234,586 | ₩235,978 | -0.83% | 6.5만 |
|---|
| 2026.05.18 | ₩241,480 | ₩242,109 | ₩239,793 | ₩240,583 | -0.37% | 35.1만 |
|---|
| 2026.05.15 | ₩245,040 | ₩245,040 | ₩241,038 | ₩241,239 | -1.55% | 8.6만 |
|---|
| 2026.05.14 | ₩252,255 | ₩252,255 | ₩248,320 | ₩248,896 | -1.33% | 8.3만 |
|---|
| 2026.05.13 | ₩251,064 | ₩252,697 | ₩250,395 | ₩251,907 | +0.34% | 13.7만 |
|---|
| 2026.05.12 | ₩249,913 | ₩251,131 | ₩245,951 | ₩250,877 | +0.39% | 7.7만 |
|---|
| 2026.05.11 | ₩248,012 | ₩251,653 | ₩248,012 | ₩251,064 | +1.23% | 22.8만 |
|---|
| 2026.05.08 | ₩247,276 | ₩247,396 | ₩245,937 | ₩246,392 | -0.36% | 6.5만 |
|---|
| 2026.05.07 | ₩251,359 | ₩251,359 | ₩244,559 | ₩244,559 | -2.71% | 33.3만 |
|---|
| 2026.05.06 | ₩248,119 | ₩249,699 | ₩247,771 | ₩249,150 | +0.42% | 6.2만 |
|---|
| 2026.05.05 | ₩242,323 | ₩244,492 | ₩241,279 | ₩243,595 | +0.52% | 10.7만 |
|---|
| 2026.05.04 | ₩241,748 | ₩242,163 | ₩239,204 | ₩239,646 | -0.87% | 14.8만 |
|---|
| 2026.05.01 | ₩243,247 | ₩245,014 | ₩242,296 | ₩242,296 | -0.39% | 11.4만 |
|---|
| 2026.04.30 | ₩240,543 | ₩243,929 | ₩240,543 | ₩243,006 | +1.02% | 5만 |
|---|
| 2026.04.29 | ₩242,350 | ₩242,350 | ₩239,338 | ₩239,686 | -1.10% | 10.1만 |
|---|
| 2026.04.28 | ₩246,098 | ₩246,098 | ₩241,841 | ₩243,300 | -1.14% | 7만 |
|---|
| 2026.04.27 | ₩247,262 | ₩247,718 | ₩245,121 | ₩246,593 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩246,085 | ₩247,236 | ₩244,157 | ₩246,901 | +0.33% | 3.2만 |
|---|
| 2026.04.23 | ₩244,947 | ₩245,589 | ₩242,470 | ₩245,201 | +0.10% | 7.1만 |
|---|
| 2026.04.22 | ₩248,280 | ₩248,481 | ₩245,844 | ₩246,794 | -0.60% | 3.4만 |
|---|
| 2026.04.21 | ₩248,240 | ₩249,471 | ₩245,081 | ₩245,214 | -1.22% | 6.4만 |
|---|
| 2026.04.20 | ₩246,473 | ₩248,855 | ₩245,696 | ₩248,454 | +0.80% | 7.5만 |
|---|
| 2026.04.17 | ₩245,201 | ₩248,722 | ₩244,358 | ₩247,182 | +0.81% | 15.9만 |
|---|
| 2026.04.16 | ₩245,094 | ₩246,834 | ₩244,746 | ₩245,817 | +0.29% | 236.7만 |
|---|
| 2026.04.15 | ₩246,995 | ₩246,995 | ₩243,970 | ₩244,451 | -1.03% | 8.5만 |
|---|
| 2026.04.14 | ₩248,922 | ₩248,922 | ₩246,406 | ₩247,611 | -0.53% | 12.9만 |
|---|
| 2026.04.13 | ₩246,821 | ₩248,842 | ₩246,566 | ₩248,601 | +0.72% | 53.8만 |
|---|
| 2026.04.10 | ₩248,173 | ₩249,551 | ₩247,878 | ₩248,253 | +0.03% | 9.6만 |
|---|
| 2026.04.09 | ₩245,509 | ₩248,400 | ₩245,509 | ₩246,821 | +0.53% | 14.3만 |
|---|
| 2026.04.08 | ₩243,796 | ₩246,138 | ₩241,627 | ₩246,138 | +0.96% | 12.8만 |
|---|
| 2026.04.07 | ₩238,428 | ₩239,432 | ₩236,126 | ₩238,227 | -0.08% | 9.8만 |
|---|
| 2026.04.06 | ₩239,097 | ₩239,940 | ₩236,661 | ₩238,388 | -0.30% | 8.9만 |
|---|
| 2026.04.02 | ₩236,567 | ₩241,721 | ₩235,456 | ₩239,325 | +1.17% | 18.3만 |
|---|
| 2026.04.01 | ₩238,468 | ₩240,262 | ₩237,464 | ₩239,285 | +0.34% | 30.9만 |
|---|
| 2026.03.31 | ₩232,458 | ₩236,487 | ₩231,574 | ₩235,483 | +1.30% | 64.9만 |
|---|
| 2026.03.30 | ₩232,070 | ₩233,167 | ₩228,737 | ₩229,299 | -1.19% | 75.2만 |
|---|
| 2026.03.27 | ₩227,987 | ₩230,249 | ₩227,679 | ₩228,790 | +0.35% | 3.9만 |
|---|
| 2026.03.26 | ₩227,719 | ₩231,266 | ₩226,809 | ₩228,603 | +0.39% | 7.7만 |
|---|
| 2026.03.25 | ₩229,526 | ₩231,066 | ₩227,907 | ₩230,798 | +0.55% | 133.3만 |
|---|
| 2026.03.24 | ₩220,263 | ₩226,742 | ₩220,196 | ₩225,778 | +2.50% | 9.4만 |
|---|
| 2026.03.23 | ₩220,598 | ₩224,935 | ₩220,598 | ₩221,696 | +0.50% | 58.1만 |
|---|
| 2026.03.20 | ₩223,476 | ₩223,851 | ₩217,466 | ₩218,644 | -2.16% | 16만 |
|---|
| 2026.03.19 | ₩222,405 | ₩224,600 | ₩220,237 | ₩223,463 | +0.48% | 96.2만 |
|---|
| 2026.03.18 | ₩230,396 | ₩232,110 | ₩228,522 | ₩228,643 | -0.76% | 77.7만 |
|---|
| 2026.03.17 | ₩234,238 | ₩235,456 | ₩233,301 | ₩233,663 | -0.25% | 2.8만 |
|---|
| 2026.03.16 | ₩233,033 | ₩235,148 | ₩231,869 | ₩233,596 | +0.24% | 9.2만 |
|---|
| 2026.03.13 | ₩238,053 | ₩238,053 | ₩231,173 | ₩232,137 | -2.49% | 5.3만 |
|---|
| 2026.03.12 | ₩237,718 | ₩238,789 | ₩236,540 | ₩236,848 | -0.37% | 9.9만 |
|---|
| 2026.03.11 | ₩236,259 | ₩238,080 | ₩234,198 | ₩238,080 | +0.77% | 3.6만 |
|---|
| 2026.03.10 | ₩237,370 | ₩240,422 | ₩237,370 | ₩237,799 | +0.18% | 3.5만 |
|---|
| 2026.03.09 | ₩232,485 | ₩238,307 | ₩229,433 | ₩237,411 | +2.12% | 10.9만 |
|---|
| 2026.03.06 | ₩236,527 | ₩237,625 | ₩233,716 | ₩236,112 | -0.18% | 26.3만 |
|---|
| 2026.03.05 | ₩243,421 | ₩244,465 | ₩238,589 | ₩240,369 | -1.25% | 9.7만 |
|---|
| 2026.03.04 | ₩247,209 | ₩248,039 | ₩244,559 | ₩245,295 | -0.77% | 33.4만 |
|---|
| 2026.03.03 | ₩244,719 | ₩245,629 | ₩238,093 | ₩245,455 | +0.30% | 13.4만 |
|---|
| 2026.03.02 | ₩252,229 | ₩254,076 | ₩250,100 | ₩253,781 | +0.62% | 11.7만 |
|---|
| 2026.02.27 | ₩250,448 | ₩252,737 | ₩249,859 | ₩252,403 | +0.78% | 6.4만 |
|---|
| 2026.02.26 | ₩250,435 | ₩250,716 | ₩246,620 | ₩250,529 | +0.04% | 6.9만 |
|---|
| 2026.02.25 | ₩252,496 | ₩252,496 | ₩249,217 | ₩250,837 | -0.66% | 9.6만 |
|---|
| 2026.02.24 | ₩246,834 | ₩251,131 | ₩246,834 | ₩250,435 | +1.46% | 51.3만 |
|---|
| 2026.02.23 | ₩246,004 | ₩248,722 | ₩245,094 | ₩247,972 | +0.80% | 7.7만 |
|---|
| 2026.02.20 | ₩243,193 | ₩246,794 | ₩243,086 | ₩246,419 | +1.33% | 5.1만 |
|---|
| 2026.02.19 | ₩242,832 | ₩244,947 | ₩242,096 | ₩244,411 | +0.65% | 4.9만 |
|---|
| 2026.02.18 | ₩244,666 | ₩246,781 | ₩243,688 | ₩244,800 | +0.05% | 7.2만 |
|---|
| 2026.02.17 | ₩242,658 | ₩243,207 | ₩238,789 | ₩242,564 | -0.04% | 10.2만 |
|---|
| 2026.02.13 | ₩240,931 | ₩246,446 | ₩239,673 | ₩245,067 | +1.72% | 8만 |
|---|
| 2026.02.12 | ₩248,200 | ₩249,886 | ₩241,908 | ₩241,948 | -2.52% | 9.5만 |
|---|
| 2026.02.11 | ₩245,362 | ₩247,718 | ₩244,077 | ₩247,677 | +0.94% | 15.8만 |
|---|
| 2026.02.10 | ₩240,208 | ₩243,421 | ₩240,128 | ₩242,805 | +1.08% | 20.1만 |
|---|
| 2026.02.09 | ₩236,808 | ₩240,891 | ₩236,059 | ₩240,288 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩233,288 | ₩236,714 | ₩233,288 | ₩236,674 | +1.45% | 3.3만 |
|---|
| 2026.02.05 | ₩235,309 | ₩235,309 | ₩231,133 | ₩231,360 | -1.68% | 6.4만 |
|---|
| 2026.02.04 | ₩238,696 | ₩240,422 | ₩235,376 | ₩238,428 | -0.11% | 11.1만 |
|---|
| 2026.02.03 | ₩233,796 | ₩237,210 | ₩233,207 | ₩236,300 | +1.07% | 22.6만 |
|---|
| 2026.02.02 | ₩227,211 | ₩229,941 | ₩227,211 | ₩229,767 | +1.13% | 72.6만 |
|---|
| 2026.01.30 | ₩229,553 | ₩231,829 | ₩225,604 | ₩227,947 | -0.70% | 10.4만 |
|---|
| 2026.01.29 | ₩240,181 | ₩240,235 | ₩231,802 | ₩235,644 | -1.89% | 12.2만 |
|---|
| 2026.01.28 | ₩237,437 | ₩237,437 | ₩234,586 | ₩236,969 | -0.20% | 7.4만 |
|---|
| 2026.01.27 | ₩234,225 | ₩235,885 | ₩233,368 | ₩235,697 | +0.63% | 6.7만 |
|---|
| 2026.01.26 | ₩238,053 | ₩238,107 | ₩234,921 | ₩235,001 | -1.28% | 26.4만 |
|---|
| 2026.01.23 | ₩232,632 | ₩234,840 | ₩231,494 | ₩234,600 | +0.85% | 10.7만 |
|---|
| 2026.01.22 | ₩231,494 | ₩233,930 | ₩230,744 | ₩232,163 | +0.29% | 9.5만 |
|---|
| 2026.01.21 | ₩229,941 | ₩231,574 | ₩228,870 | ₩231,173 | +0.54% | 7.3만 |
|---|
| 2026.01.20 | ₩226,381 | ₩227,438 | ₩225,350 | ₩227,184 | +0.35% | 5.4만 |
|---|
| 2026.01.16 | ₩226,260 | ₩226,836 | ₩224,212 | ₩226,836 | +0.25% | 10.1만 |
|---|
| 2026.01.15 | ₩226,635 | ₩228,496 | ₩226,113 | ₩227,974 | +0.59% | 25만 |
|---|
| 2026.01.14 | ₩225,966 | ₩227,318 | ₩225,042 | ₩226,782 | +0.36% | 12.4만 |
|---|
| 2026.01.13 | ₩224,587 | ₩225,029 | ₩223,677 | ₩224,855 | +0.12% | 11.3만 |
|---|
| 2026.01.12 | ₩222,485 | ₩223,931 | ₩222,017 | ₩223,248 | +0.34% | 25.9만 |
|---|
| 2026.01.09 | ₩218,336 | ₩220,785 | ₩218,282 | ₩220,785 | +1.12% | 9.1만 |
|---|
| 2026.01.08 | ₩214,267 | ₩217,747 | ₩213,450 | ₩217,747 | +1.62% | 55.1만 |
|---|
| 2026.01.07 | ₩216,743 | ₩216,743 | ₩214,561 | ₩216,020 | -0.33% | 9.3만 |
|---|
| 2026.01.06 | ₩214,092 | ₩218,603 | ₩214,092 | ₩218,309 | +1.97% | 6.9만 |
|---|
| 2026.01.05 | ₩211,014 | ₩213,504 | ₩210,626 | ₩212,807 | +0.85% | 23.7만 |
|---|
| 2026.01.02 | ₩207,721 | ₩209,702 | ₩206,289 | ₩209,702 | +0.95% | 90.6만 |
|---|
| 2025.12.31 | ₩207,587 | ₩207,587 | ₩205,941 | ₩206,088 | -0.72% | 4.9만 |
|---|
| 2025.12.30 | ₩208,484 | ₩208,845 | ₩207,681 | ₩208,122 | -0.17% | 2.5만 |
|---|
| 2025.12.29 | ₩208,189 | ₩208,591 | ₩207,065 | ₩207,962 | -0.11% | 3.4만 |
|---|
| 2025.12.26 | ₩211,362 | ₩211,362 | ₩210,023 | ₩210,960 | -0.19% | 5.3만 |
|---|
| 2025.12.24 | ₩209,863 | ₩210,077 | ₩208,966 | ₩209,836 | -0.01% | 2.9만 |
|---|
| 2025.12.23 | ₩210,157 | ₩210,157 | ₩208,805 | ₩209,755 | -0.19% | 48.6만 |
|---|
| 2025.12.22 | ₩207,922 | ₩209,528 | ₩207,922 | ₩209,341 | +0.68% | 4만 |
|---|
| 2025.12.19 | ₩203,732 | ₩206,623 | ₩203,732 | ₩205,793 | +1.01% | 3.3만 |
|---|
| 2025.12.18 | ₩204,415 | ₩205,833 | ₩203,785 | ₩203,959 | -0.22% | 2.1만 |
|---|
| 2025.12.17 | ₩203,210 | ₩205,124 | ₩203,143 | ₩203,772 | +0.28% | 2만 |
|---|
| 2025.12.16 | ₩203,089 | ₩203,558 | ₩201,697 | ₩202,755 | -0.16% | 1.9만 |
|---|
| 2025.12.15 | ₩206,101 | ₩206,101 | ₩203,665 | ₩204,307 | -0.87% | 2.1만 |
|---|
| 2025.12.12 | ₩206,315 | ₩207,105 | ₩203,370 | ₩204,548 | -0.86% | 5.8만 |
|---|
| 2025.12.11 | ₩199,596 | ₩204,910 | ₩199,596 | ₩204,789 | +2.60% | 5.9만 |
|---|
| 2025.12.10 | ₩195,192 | ₩199,890 | ₩195,192 | ₩199,850 | +2.39% | 2.4만 |
|---|
| 2025.12.09 | ₩194,630 | ₩197,052 | ₩194,630 | ₩195,473 | +0.43% | 1.3만 |
|---|
| 2025.12.08 | ₩197,976 | ₩197,976 | ₩195,031 | ₩195,138 | -1.43% | 2.2만 |
|---|
| 2025.12.05 | ₩200,278 | ₩201,282 | ₩198,110 | ₩198,110 | -1.08% | 8.9만 |
|---|
| 2025.12.04 | ₩199,100 | ₩199,556 | ₩198,284 | ₩199,207 | +0.05% | 2.1만 |
|---|
| 2025.12.03 | ₩199,636 | ₩200,760 | ₩199,569 | ₩199,917 | +0.14% | 3.9만 |
|---|
| 2025.12.02 | ₩199,796 | ₩199,796 | ₩197,253 | ₩198,685 | -0.56% | 20.2만 |
|---|
| 2025.12.01 | ₩200,252 | ₩201,363 | ₩199,636 | ₩199,743 | -0.25% | 116.4만 |
|---|
| 2025.11.28 | ₩199,207 | ₩200,439 | ₩199,087 | ₩200,064 | +0.43% | 1.4만 |
|---|
| 2025.11.26 | ₩196,222 | ₩199,756 | ₩196,222 | ₩199,127 | +1.48% | 2만 |
|---|
| 2025.11.25 | ₩194,429 | ₩196,276 | ₩194,348 | ₩195,915 | +0.76% | 3.5만 |
|---|
| 2025.11.24 | ₩190,948 | ₩193,492 | ₩190,948 | ₩193,211 | +1.18% | 1.2만 |
|---|
| 2025.11.21 | ₩188,044 | ₩192,100 | ₩188,044 | ₩191,256 | +1.71% | 1.6만 |
|---|
| 2025.11.20 | ₩193,385 | ₩193,867 | ₩187,468 | ₩187,468 | -3.06% | 1.8만 |
|---|
| 2025.11.19 | ₩192,341 | ₩193,425 | ₩191,203 | ₩192,100 | -0.13% | 1.7만 |
|---|
| 2025.11.18 | ₩191,778 | ₩192,354 | ₩189,757 | ₩190,948 | -0.43% | 1.8만 |
|---|
| 2025.11.17 | ₩193,077 | ₩194,041 | ₩190,467 | ₩190,734 | -1.21% | 1.2만 |
|---|
| 2025.11.14 | ₩192,782 | ₩195,553 | ₩192,648 | ₩193,853 | +0.56% | 1.6만 |
|---|
| 2025.11.13 | ₩197,722 | ₩198,070 | ₩195,178 | ₩195,741 | -1.00% | 3.2만 |
|---|
| 2025.11.12 | ₩196,852 | ₩198,592 | ₩196,771 | ₩197,922 | +0.54% | 2.7만 |
|---|
| 2025.11.11 | ₩194,188 | ₩195,366 | ₩193,612 | ₩195,071 | +0.45% | 5.4만 |
|---|
| 2025.11.10 | ₩192,006 | ₩193,492 | ₩191,056 | ₩193,090 | +0.56% | 4.3만 |
|---|
| 2025.11.07 | ₩187,428 | ₩190,413 | ₩187,174 | ₩190,266 | +1.51% | 4.1만 |
|---|
| 2025.11.06 | ₩189,101 | ₩190,145 | ₩187,080 | ₩187,093 | -1.06% | 4.6만 |
|---|
| 2025.11.05 | ₩187,401 | ₩189,141 | ₩187,361 | ₩188,579 | +0.63% | 14.5만 |
|---|
| 2025.11.04 | ₩187,227 | ₩187,656 | ₩186,170 | ₩186,357 | -0.46% | 10만 |
|---|
| 2025.11.03 | ₩190,801 | ₩190,801 | ₩187,093 | ₩189,289 | -0.79% | 129.1만 |
|---|
| 2025.10.31 | ₩191,390 | ₩191,752 | ₩190,185 | ₩190,855 | -0.28% | 1.9만 |
|---|
| 2025.10.30 | ₩192,956 | ₩193,693 | ₩192,126 | ₩192,126 | -0.43% | 1.9만 |
|---|
| 2025.10.29 | ₩196,865 | ₩197,226 | ₩193,933 | ₩194,482 | -1.21% | 2.6만 |
|---|
| 2025.10.28 | ₩196,182 | ₩197,735 | ₩195,781 | ₩196,450 | +0.14% | 2.5만 |
|---|
| 2025.10.27 | ₩197,668 | ₩198,083 | ₩196,303 | ₩197,186 | -0.24% | 2.5만 |
|---|
| 2025.10.24 | ₩198,391 | ₩199,904 | ₩198,311 | ₩198,458 | +0.03% | 2.1만 |
|---|
| 2025.10.23 | ₩197,521 | ₩199,810 | ₩197,521 | ₩199,261 | +0.88% | 2만 |
|---|
| 2025.10.22 | ₩195,393 | ₩196,410 | ₩194,308 | ₩195,607 | +0.11% | 7만 |
|---|
| 2025.10.21 | ₩196,852 | ₩197,146 | ₩195,915 | ₩196,557 | -0.15% | 3만 |
|---|
| 2025.10.20 | ₩198,632 | ₩200,493 | ₩198,632 | ₩200,452 | +0.92% | 1.9만 |
|---|
| 2025.10.17 | ₩197,240 | ₩198,070 | ₩195,593 | ₩196,637 | -0.31% | 1.7만 |
|---|
| 2025.10.16 | ₩199,609 | ₩200,332 | ₩197,655 | ₩198,404 | -0.60% | 6.1만 |
|---|
| 2025.10.15 | ₩200,640 | ₩201,389 | ₩198,016 | ₩199,181 | -0.73% | 6.2만 |
|---|
| 2025.10.14 | ₩196,557 | ₩200,707 | ₩196,276 | ₩199,743 | +1.62% | 3만 |
|---|
| 2025.10.13 | ₩197,802 | ₩199,904 | ₩197,802 | ₩198,578 | +0.39% | 1.7만 |
|---|
| 2025.10.10 | ₩199,181 | ₩199,556 | ₩194,603 | ₩194,603 | -2.30% | 13.4만 |
|---|