시장 데이터를 불러오는 중
전체 종목
iShares Dow Jones U.S. ETF 과거 주가
iShares Dow Jones U.S. ETF · IYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Dow Jones U.S. ETF · IYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩253,217 | ₩253,995 | ₩253,003 | ₩253,794 | +0.23% | 3.5만 |
| 2026.10.08 | ₩252,493 | ₩253,110 | ₩251,192 | ₩252,158 | -0.13% | 1.2만 |
| 2026.10.07 | ₩252,909 | ₩253,432 | ₩252,359 | ₩253,284 | +0.15% | 7.2천 |
| 2026.10.06 | ₩254,008 | ₩254,920 | ₩253,928 | ₩254,250 | +0.10% | 1.4만 |
| 2026.10.05 | ₩251,192 | ₩253,271 | ₩251,192 | ₩252,748 | +0.62% | 1.3만 |
| 2026.10.02 | ₩251,152 | ₩251,595 | ₩250,803 | ₩250,924 | -0.09% | 20.7만 |
| 2026.10.01 | ₩249,261 | ₩249,382 | ₩247,746 | ₩249,154 | -0.04% | 8.8천 |
| 2026.09.30 | ₩249,704 | ₩250,576 | ₩248,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩248,618 |
| -0.43% |
| 1.1만 |
| 2026.09.29 | ₩249,811 | ₩249,811 | ₩248,604 | ₩249,127 | -0.27% | 1.2만 |
|---|
| 2026.09.28 | ₩250,374 | ₩250,643 | ₩249,007 | ₩249,463 | -0.36% | 1.3만 |
|---|
| 2026.09.25 | ₩250,562 | ₩251,823 | ₩250,334 | ₩251,420 | +0.34% | 1.5만 |
|---|
| 2026.09.24 | ₩249,074 | ₩250,602 | ₩249,074 | ₩250,254 | +0.47% | 1.1만 |
|---|
| 2026.09.23 | ₩251,970 | ₩251,970 | ₩250,079 | ₩250,307 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩252,399 | ₩252,775 | ₩252,091 | ₩252,399 | 0.00% | 8.4천 |
|---|
| 2026.09.21 | ₩249,959 | ₩252,587 | ₩249,959 | ₩252,198 | +0.90% | 2만 |
|---|
| 2026.09.18 | ₩248,537 | ₩248,537 | ₩247,371 | ₩248,497 | -0.02% | 1.8만 |
|---|
| 2026.09.17 | ₩248,403 | ₩248,403 | ₩247,639 | ₩248,349 | -0.02% | 1.3만 |
|---|
| 2026.09.16 | ₩247,169 | ₩247,827 | ₩244,286 | ₩245,533 | -0.66% | 1만 |
|---|
| 2026.09.15 | ₩247,438 | ₩247,518 | ₩246,392 | ₩246,606 | -0.34% | 1.1만 |
|---|
| 2026.09.14 | ₩247,625 | ₩248,993 | ₩247,505 | ₩248,296 | +0.27% | 1.3만 |
|---|
| 2026.09.11 | ₩249,530 | ₩249,932 | ₩249,328 | ₩249,382 | -0.06% | 1.3만 |
|---|
| 2026.09.10 | ₩247,478 | ₩248,081 | ₩247,009 | ₩247,464 | -0.01% | 1.9만 |
|---|
| 2026.09.09 | ₩249,717 | ₩249,717 | ₩248,645 | ₩248,940 | -0.31% | 1.4만 |
|---|
| 2026.09.08 | ₩251,340 | ₩251,340 | ₩249,959 | ₩250,079 | -0.50% | 1.7만 |
|---|
| 2026.09.04 | ₩252,037 | ₩252,212 | ₩251,259 | ₩251,621 | -0.16% | 1.3만 |
|---|
| 2026.09.03 | ₩250,830 | ₩252,721 | ₩250,830 | ₩252,560 | +0.69% | 1.1만 |
|---|
| 2026.09.02 | ₩249,033 | ₩250,146 | ₩248,685 | ₩249,851 | +0.33% | 1.1만 |
|---|
| 2026.09.01 | ₩248,899 | ₩249,677 | ₩247,987 | ₩248,752 | -0.06% | 1.6만 |
|---|
| 2026.08.31 | ₩250,857 | ₩250,857 | ₩250,053 | ₩250,549 | -0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩252,279 | ₩253,298 | ₩251,099 | ₩251,420 | -0.34% | 1.3만 |
|---|
| 2026.08.27 | ₩250,964 | ₩252,332 | ₩250,723 | ₩252,064 | +0.44% | 1.1만 |
|---|
| 2026.08.26 | ₩249,825 | ₩250,723 | ₩249,758 | ₩250,200 | +0.15% | 9.3천 |
|---|
| 2026.08.25 | ₩250,495 | ₩250,522 | ₩249,758 | ₩250,348 | -0.06% | 1.4만 |
|---|
| 2026.08.24 | ₩249,905 | ₩249,999 | ₩249,436 | ₩249,516 | -0.16% | 1.1만 |
|---|
| 2026.08.21 | ₩250,522 | ₩250,884 | ₩249,865 | ₩250,455 | -0.03% | 1.2만 |
|---|
| 2026.08.20 | ₩250,522 | ₩250,924 | ₩249,154 | ₩249,167 | -0.54% | 3.2만 |
|---|
| 2026.08.19 | ₩251,863 | ₩252,185 | ₩251,326 | ₩251,326 | -0.21% | 1.2만 |
|---|
| 2026.08.18 | ₩251,367 | ₩251,461 | ₩250,777 | ₩250,844 | -0.21% | 1.2만 |
|---|
| 2026.08.17 | ₩253,673 | ₩253,700 | ₩252,654 | ₩252,775 | -0.35% | 1.7만 |
|---|
| 2026.08.14 | ₩254,357 | ₩254,357 | ₩253,700 | ₩253,821 | -0.21% | 4.8천 |
|---|
| 2026.08.13 | ₩253,432 | ₩254,719 | ₩253,432 | ₩254,317 | +0.35% | 1.5만 |
|---|
| 2026.08.12 | ₩253,177 | ₩253,257 | ₩252,386 | ₩252,694 | -0.19% | 1.7만 |
|---|
| 2026.08.11 | ₩253,257 | ₩253,257 | ₩251,729 | ₩251,823 | -0.57% | 1.7만 |
|---|
| 2026.08.10 | ₩252,520 | ₩253,083 | ₩252,413 | ₩252,426 | -0.04% | 2.1만 |
|---|
| 2026.08.07 | ₩251,997 | ₩252,842 | ₩251,662 | ₩252,842 | +0.34% | 1.2만 |
|---|
| 2026.08.06 | ₩251,514 | ₩251,997 | ₩250,750 | ₩250,924 | -0.23% | 2만 |
|---|
| 2026.08.05 | ₩253,244 | ₩253,512 | ₩251,326 | ₩251,367 | -0.74% | 1.8만 |
|---|
| 2026.08.04 | ₩248,551 | ₩252,600 | ₩248,457 | ₩251,957 | +1.37% | 20.5만 |
|---|
| 2026.08.03 | ₩244,782 | ₩247,692 | ₩244,474 | ₩247,491 | +1.11% | 2.7만 |
|---|
| 2026.07.31 | ₩243,388 | ₩244,273 | ₩242,087 | ₩243,790 | +0.17% | 15.5만 |
|---|
| 2026.07.30 | ₩240,505 | ₩242,503 | ₩240,210 | ₩242,181 | +0.70% | 1.1만 |
|---|
| 2026.07.29 | ₩241,752 | ₩242,664 | ₩238,507 | ₩238,507 | -1.34% | 2.4만 |
|---|
| 2026.07.28 | ₩241,537 | ₩242,825 | ₩240,733 | ₩242,235 | +0.29% | 5.7만 |
|---|
| 2026.07.27 | ₩243,227 | ₩243,616 | ₩240,532 | ₩241,524 | -0.70% | 3.3만 |
|---|
| 2026.07.24 | ₩241,376 | ₩242,798 | ₩241,041 | ₩241,376 | 0.00% | 9.2천 |
|---|
| 2026.07.23 | ₩241,417 | ₩241,966 | ₩240,411 | ₩241,081 | -0.14% | 1.6만 |
|---|
| 2026.07.22 | ₩243,951 | ₩244,782 | ₩243,951 | ₩243,991 | +0.02% | 1.1만 |
|---|
| 2026.07.21 | ₩243,844 | ₩244,528 | ₩243,039 | ₩244,420 | +0.24% | 1.7만 |
|---|
| 2026.07.20 | ₩244,219 | ₩244,340 | ₩242,355 | ₩242,355 | -0.76% | 7.4천 |
|---|
| 2026.07.17 | ₩242,261 | ₩244,045 | ₩242,060 | ₩242,919 | +0.27% | 1만 |
|---|
| 2026.07.16 | ₩245,560 | ₩246,459 | ₩244,823 | ₩245,305 | -0.10% | 1.5만 |
|---|
| 2026.07.15 | ₩246,405 | ₩246,781 | ₩245,091 | ₩246,338 | -0.03% | 1.8만 |
|---|
| 2026.07.14 | ₩245,279 | ₩245,976 | ₩245,037 | ₩245,614 | +0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩245,721 | ₩246,351 | ₩244,474 | ₩244,809 | -0.37% | 1.6만 |
|---|
| 2026.07.10 | ₩245,936 | ₩246,687 | ₩244,595 | ₩246,646 | +0.29% | 1.2만 |
|---|
| 2026.07.09 | ₩244,125 | ₩245,869 | ₩243,804 | ₩245,627 | +0.62% | 2.6만 |
|---|
| 2026.07.08 | ₩242,972 | ₩243,710 | ₩241,712 | ₩243,710 | +0.30% | 1.2만 |
|---|
| 2026.07.07 | ₩245,480 | ₩245,480 | ₩243,710 | ₩244,367 | -0.45% | 1.4만 |
|---|
| 2026.07.06 | ₩244,863 | ₩246,003 | ₩244,568 | ₩245,721 | +0.35% | 11.3만 |
|---|
| 2026.07.02 | ₩244,608 | ₩244,850 | ₩242,208 | ₩243,777 | -0.34% | 1.7만 |
|---|
| 2026.07.01 | ₩243,522 | ₩245,145 | ₩243,026 | ₩243,964 | +0.18% | 1.8만 |
|---|
| 2026.06.30 | ₩242,329 | ₩244,635 | ₩242,329 | ₩244,434 | +0.87% | 1.9만 |
|---|
| 2026.06.29 | ₩240,786 | ₩242,637 | ₩239,660 | ₩242,463 | +0.70% | 2.2만 |
|---|
| 2026.06.26 | ₩238,574 | ₩240,652 | ₩238,574 | ₩239,217 | +0.27% | 1.2만 |
|---|
| 2026.06.25 | ₩241,658 | ₩241,658 | ₩238,989 | ₩239,781 | -0.78% | 1.2만 |
|---|
| 2026.06.24 | ₩240,237 | ₩241,712 | ₩238,936 | ₩239,714 | -0.22% | 1.3만 |
|---|
| 2026.06.23 | ₩239,620 | ₩241,376 | ₩239,392 | ₩239,888 | +0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩244,394 | ₩244,970 | ₩242,959 | ₩243,133 | -0.52% | 2.3만 |
|---|
| 2026.06.18 | ₩244,541 | ₩244,541 | ₩243,227 | ₩244,353 | -0.08% | 2.3만 |
|---|
| 2026.06.17 | ₩244,943 | ₩245,037 | ₩241,376 | ₩241,604 | -1.36% | 2.2만 |
|---|
| 2026.06.16 | ₩245,614 | ₩246,204 | ₩244,461 | ₩244,595 | -0.41% | 1.6만 |
|---|
| 2026.06.15 | ₩245,386 | ₩246,633 | ₩245,386 | ₩246,030 | +0.26% | 2.3만 |
|---|
| 2026.06.12 | ₩241,806 | ₩243,066 | ₩240,210 | ₩242,221 | +0.17% | 2.1만 |
|---|
| 2026.06.11 | ₩237,823 | ₩241,738 | ₩237,421 | ₩241,095 | +1.38% | 2.8만 |
|---|
| 2026.06.10 | ₩239,660 | ₩241,095 | ₩236,884 | ₩236,884 | -1.16% | 3.7만 |
|---|
| 2026.06.09 | ₩242,583 | ₩243,173 | ₩235,892 | ₩240,800 | -0.74% | 2.8만 |
|---|
| 2026.06.08 | ₩242,409 | ₩243,254 | ₩241,041 | ₩241,350 | -0.44% | 2.1만 |
|---|
| 2026.06.05 | ₩245,721 | ₩245,721 | ₩240,384 | ₩240,652 | -2.06% | 1.5만 |
|---|
| 2026.06.04 | ₩245,453 | ₩247,464 | ₩245,453 | ₩247,223 | +0.72% | 8.6천 |
|---|
| 2026.06.03 | ₩247,599 | ₩247,599 | ₩246,070 | ₩246,070 | -0.62% | 1만 |
|---|
| 2026.06.02 | ₩247,143 | ₩248,001 | ₩247,009 | ₩247,880 | +0.30% | 8만 |
|---|
| 2026.06.01 | ₩246,217 | ₩247,840 | ₩246,204 | ₩247,210 | +0.40% | 3만 |
|---|
| 2026.05.29 | ₩246,137 | ₩246,968 | ₩246,083 | ₩246,472 | +0.14% | 2.1만 |
|---|
| 2026.05.28 | ₩244,327 | ₩246,070 | ₩244,327 | ₩245,882 | +0.64% | 1.5만 |
|---|
| 2026.05.27 | ₩244,957 | ₩244,957 | ₩243,857 | ₩244,487 | -0.19% | 1.4만 |
|---|
| 2026.05.26 | ₩244,367 | ₩244,836 | ₩244,085 | ₩244,595 | +0.09% | 1.6만 |
|---|
| 2026.05.22 | ₩243,160 | ₩243,777 | ₩242,811 | ₩242,811 | -0.14% | 1.7만 |
|---|
| 2026.05.21 | ₩240,719 | ₩242,154 | ₩240,049 | ₩241,899 | +0.49% | 2.3만 |
|---|
| 2026.05.20 | ₩239,539 | ₩241,350 | ₩238,976 | ₩241,309 | +0.74% | 1.5만 |
|---|
| 2026.05.19 | ₩238,855 | ₩239,834 | ₩238,145 | ₩238,694 | -0.07% | 1.1만 |
|---|
| 2026.05.18 | ₩240,652 | ₩240,907 | ₩238,641 | ₩240,277 | -0.16% | 1.6만 |
|---|
| 2026.05.15 | ₩241,443 | ₩241,631 | ₩240,250 | ₩240,478 | -0.40% | 2.2만 |
|---|
| 2026.05.14 | ₩242,248 | ₩243,911 | ₩242,248 | ₩243,307 | +0.44% | 1.7만 |
|---|
| 2026.05.13 | ₩240,330 | ₩242,033 | ₩239,767 | ₩241,604 | +0.53% | 1.2만 |
|---|
| 2026.05.12 | ₩240,035 | ₩240,371 | ₩238,265 | ₩240,357 | +0.13% | 1만 |
|---|
| 2026.05.11 | ₩239,781 | ₩241,309 | ₩239,781 | ₩240,813 | +0.43% | 1.1만 |
|---|
| 2026.05.08 | ₩239,647 | ₩240,357 | ₩239,647 | ₩240,304 | +0.27% | 1.5만 |
|---|
| 2026.05.07 | ₩239,834 | ₩239,915 | ₩237,943 | ₩238,359 | -0.62% | 1.8만 |
|---|
| 2026.05.06 | ₩237,689 | ₩239,566 | ₩237,689 | ₩239,566 | +0.79% | 3.1만 |
|---|
| 2026.05.05 | ₩235,248 | ₩236,535 | ₩235,248 | ₩236,106 | +0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩234,899 | ₩235,597 | ₩233,357 | ₩234,216 | -0.29% | 2.7만 |
|---|
| 2026.05.01 | ₩235,288 | ₩236,307 | ₩235,047 | ₩235,047 | -0.10% | 2.7만 |
|---|
| 2026.04.30 | ₩233,049 | ₩234,698 | ₩232,110 | ₩234,444 | +0.60% | 1.6만 |
|---|
| 2026.04.29 | ₩232,070 | ₩232,070 | ₩231,131 | ₩231,990 | -0.03% | 2만 |
|---|
| 2026.04.28 | ₩232,486 | ₩232,499 | ₩231,507 | ₩232,164 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩232,633 | ₩233,491 | ₩232,633 | ₩233,344 | +0.31% | 1.4만 |
|---|
| 2026.04.24 | ₩232,285 | ₩233,089 | ₩231,520 | ₩232,995 | +0.31% | 1.7만 |
|---|
| 2026.04.23 | ₩231,695 | ₩232,445 | ₩229,455 | ₩231,306 | -0.17% | 1.8만 |
|---|
| 2026.04.22 | ₩231,829 | ₩232,258 | ₩231,587 | ₩232,258 | +0.19% | 2.3만 |
|---|
| 2026.04.21 | ₩232,110 | ₩232,405 | ₩229,817 | ₩230,018 | -0.90% | 4.2만 |
|---|
| 2026.04.20 | ₩231,319 | ₩231,855 | ₩230,662 | ₩231,547 | +0.10% | 3.3만 |
|---|
| 2026.04.17 | ₩230,501 | ₩232,606 | ₩230,501 | ₩231,936 | +0.62% | 2.4만 |
|---|
| 2026.04.16 | ₩228,664 | ₩229,254 | ₩227,993 | ₩229,026 | +0.16% | 3.8만 |
|---|
| 2026.04.15 | ₩226,867 | ₩228,476 | ₩226,773 | ₩228,463 | +0.70% | 3만 |
|---|
| 2026.04.14 | ₩224,815 | ₩226,733 | ₩224,775 | ₩226,679 | +0.83% | 6.4만 |
|---|
| 2026.04.13 | ₩221,047 | ₩224,105 | ₩220,953 | ₩224,105 | +1.38% | 2.8만 |
|---|
| 2026.04.10 | ₩222,589 | ₩222,589 | ₩221,449 | ₩221,771 | -0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩220,403 | ₩222,267 | ₩220,041 | ₩221,892 | +0.68% | 2.1만 |
|---|
| 2026.04.08 | ₩221,047 | ₩221,248 | ₩219,505 | ₩220,833 | -0.10% | 4.9만 |
|---|
| 2026.04.07 | ₩214,463 | ₩215,469 | ₩212,840 | ₩215,469 | +0.47% | 3.3만 |
|---|
| 2026.04.06 | ₩214,423 | ₩215,268 | ₩214,423 | ₩215,268 | +0.39% | 2.5만 |
|---|
| 2026.04.02 | ₩211,365 | ₩214,959 | ₩210,815 | ₩214,302 | +1.39% | 2.5만 |
|---|
| 2026.04.01 | ₩213,779 | ₩215,107 | ₩213,524 | ₩214,087 | +0.14% | 4.2만 |
|---|
| 2026.03.31 | ₩208,670 | ₩212,693 | ₩208,670 | ₩212,478 | +1.83% | 4.5만 |
|---|
| 2026.03.30 | ₩209,019 | ₩209,153 | ₩205,599 | ₩206,323 | -1.29% | 4.2만 |
|---|
| 2026.03.27 | ₩209,756 | ₩209,769 | ₩206,846 | ₩207,088 | -1.27% | 5.5만 |
|---|
| 2026.03.26 | ₩212,854 | ₩213,873 | ₩210,668 | ₩210,802 | -0.96% | 2만 |
|---|
| 2026.03.25 | ₩215,026 | ₩215,764 | ₩213,779 | ₩214,570 | -0.21% | 2.5만 |
|---|
| 2026.03.24 | ₩212,519 | ₩214,382 | ₩212,505 | ₩213,296 | +0.37% | 3만 |
|---|
| 2026.03.23 | ₩214,557 | ₩216,313 | ₩213,685 | ₩214,020 | -0.25% | 4.9만 |
|---|
| 2026.03.20 | ₩214,476 | ₩214,476 | ₩210,681 | ₩211,540 | -1.37% | 24.5만 |
|---|
| 2026.03.19 | ₩213,658 | ₩215,616 | ₩213,216 | ₩214,758 | +0.51% | 4.2만 |
|---|
| 2026.03.18 | ₩217,346 | ₩217,654 | ₩215,268 | ₩215,268 | -0.96% | 2.1만 |
|---|
| 2026.03.17 | ₩218,767 | ₩219,425 | ₩218,244 | ₩218,271 | -0.23% | 2.3만 |
|---|
| 2026.03.16 | ₩217,869 | ₩218,767 | ₩217,628 | ₩218,110 | +0.11% | 2.5만 |
|---|
| 2026.03.13 | ₩218,271 | ₩219,062 | ₩215,817 | ₩215,898 | -1.09% | 2.5만 |
|---|
| 2026.03.12 | ₩218,808 | ₩218,848 | ₩217,078 | ₩217,145 | -0.76% | 2만 |
|---|
| 2026.03.11 | ₩221,007 | ₩221,235 | ₩219,867 | ₩220,497 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩221,061 | ₩222,898 | ₩220,591 | ₩220,725 | -0.15% | 2.9만 |
|---|
| 2026.03.09 | ₩217,212 | ₩221,315 | ₩216,193 | ₩221,235 | +1.85% | 3.3만 |
|---|
| 2026.03.06 | ₩219,505 | ₩220,417 | ₩218,526 | ₩219,371 | -0.06% | 2.9만 |
|---|
| 2026.03.05 | ₩222,361 | ₩223,380 | ₩220,739 | ₩222,308 | -0.02% | 2.8만 |
|---|
| 2026.03.04 | ₩222,562 | ₩224,091 | ₩222,281 | ₩223,662 | +0.49% | 2.1만 |
|---|
| 2026.03.03 | ₩220,256 | ₩222,630 | ₩218,486 | ₩221,959 | +0.77% | 5.7만 |
|---|
| 2026.03.02 | ₩221,543 | ₩224,829 | ₩221,262 | ₩224,158 | +1.18% | 3만 |
|---|
| 2026.02.27 | ₩222,817 | ₩224,131 | ₩222,804 | ₩224,131 | +0.59% | 1.8만 |
|---|
| 2026.02.26 | ₩226,317 | ₩226,317 | ₩223,528 | ₩225,057 | -0.56% | 1.4만 |
|---|
| 2026.02.25 | ₩225,325 | ₩226,290 | ₩225,218 | ₩226,062 | +0.33% | 2만 |
|---|
| 2026.02.24 | ₩222,294 | ₩224,386 | ₩221,932 | ₩224,252 | +0.88% | 2만 |
|---|
| 2026.02.23 | ₩224,319 | ₩224,319 | ₩222,026 | ₩222,482 | -0.82% | 2.2만 |
|---|
| 2026.02.20 | ₩222,898 | ₩225,057 | ₩222,898 | ₩224,869 | +0.88% | 3.3만 |
|---|
| 2026.02.19 | ₩223,126 | ₩223,769 | ₩222,750 | ₩223,474 | +0.16% | 1.8만 |
|---|
| 2026.02.18 | ₩223,287 | ₩224,990 | ₩223,246 | ₩224,051 | +0.34% | 1.8만 |
|---|
| 2026.02.17 | ₩221,972 | ₩223,407 | ₩220,766 | ₩222,804 | +0.37% | 2.1만 |
|---|
| 2026.02.13 | ₩222,469 | ₩223,944 | ₩221,744 | ₩222,589 | +0.05% | 2.2만 |
|---|
| 2026.02.12 | ₩226,505 | ₩226,760 | ₩222,013 | ₩222,174 | -1.91% | 4.3만 |
|---|
| 2026.02.11 | ₩227,403 | ₩227,511 | ₩225,084 | ₩225,834 | -0.69% | 1.7만 |
|---|
| 2026.02.10 | ₩226,773 | ₩227,189 | ₩225,781 | ₩225,834 | -0.41% | 1.8만 |
|---|
| 2026.02.09 | ₩225,084 | ₩227,108 | ₩225,057 | ₩226,572 | +0.66% | 2.9만 |
|---|
| 2026.02.06 | ₩222,160 | ₩225,848 | ₩222,160 | ₩225,365 | +1.44% | 2.1만 |
|---|
| 2026.02.05 | ₩221,986 | ₩222,723 | ₩220,430 | ₩220,806 | -0.53% | 3.3만 |
|---|
| 2026.02.04 | ₩225,137 | ₩225,191 | ₩222,254 | ₩223,622 | -0.67% | 3.9만 |
|---|
| 2026.02.03 | ₩226,746 | ₩226,947 | ₩222,992 | ₩224,721 | -0.89% | 2.8만 |
|---|
| 2026.02.02 | ₩224,587 | ₩227,041 | ₩224,587 | ₩226,572 | +0.88% | 3.6만 |
|---|
| 2026.01.30 | ₩225,700 | ₩226,062 | ₩224,051 | ₩225,419 | -0.12% | 2.9만 |
|---|
| 2026.01.29 | ₩227,390 | ₩227,390 | ₩223,689 | ₩226,505 | -0.39% | 2.1만 |
|---|
| 2026.01.28 | ₩227,497 | ₩227,591 | ₩226,559 | ₩226,974 | -0.23% | 2.3만 |
|---|
| 2026.01.27 | ₩226,626 | ₩227,336 | ₩226,572 | ₩227,095 | +0.21% | 2.8만 |
|---|
| 2026.01.26 | ₩225,379 | ₩226,559 | ₩225,379 | ₩226,210 | +0.37% | 1.8만 |
|---|
| 2026.01.23 | ₩225,124 | ₩225,647 | ₩224,654 | ₩225,151 | +0.01% | 1.9만 |
|---|
| 2026.01.22 | ₩225,338 | ₩225,861 | ₩224,762 | ₩225,244 | -0.04% | 4.4만 |
|---|
| 2026.01.21 | ₩222,348 | ₩225,003 | ₩221,959 | ₩223,984 | +0.74% | 4.5만 |
|---|
| 2026.01.20 | ₩222,871 | ₩223,702 | ₩221,168 | ₩221,476 | -0.63% | 5.8만 |
|---|
| 2026.01.16 | ₩226,639 | ₩226,639 | ₩225,620 | ₩225,942 | -0.31% | 3만 |
|---|
| 2026.01.15 | ₩226,880 | ₩227,242 | ₩225,955 | ₩226,049 | -0.37% | 2.4만 |
|---|
| 2026.01.14 | ₩225,700 | ₩225,700 | ₩224,198 | ₩225,499 | -0.09% | 1.6만 |
|---|
| 2026.01.13 | ₩227,283 | ₩227,283 | ₩225,848 | ₩226,585 | -0.31% | 5만 |
|---|
| 2026.01.12 | ₩225,674 | ₩227,189 | ₩225,674 | ₩226,961 | +0.57% | 3.5만 |
|---|
| 2026.01.09 | ₩225,660 | ₩226,921 | ₩225,472 | ₩226,572 | +0.40% | 5.3만 |
|---|
| 2026.01.08 | ₩224,949 | ₩225,513 | ₩224,802 | ₩225,258 | +0.14% | 3.3만 |
|---|
| 2026.01.07 | ₩226,237 | ₩226,612 | ₩225,151 | ₩225,271 | -0.43% | 2.7만 |
|---|
| 2026.01.06 | ₩224,721 | ₩226,089 | ₩224,601 | ₩225,995 | +0.57% | 5만 |
|---|
| 2026.01.05 | ₩223,917 | ₩224,923 | ₩223,917 | ₩224,480 | +0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩223,461 | ₩223,957 | ₩222,039 | ₩222,938 | -0.23% | 6.9만 |
|---|
| 2025.12.31 | ₩224,078 | ₩224,078 | ₩222,348 | ₩222,348 | -0.77% | 2.3만 |
|---|
| 2025.12.30 | ₩224,091 | ₩224,493 | ₩224,011 | ₩224,024 | -0.03% | 1.5만 |
|---|
| 2025.12.29 | ₩224,172 | ₩224,869 | ₩223,810 | ₩224,333 | +0.07% | 2.9만 |
|---|
| 2025.12.26 | ₩225,258 | ₩225,620 | ₩224,923 | ₩225,151 | -0.05% | 2.2만 |
|---|
| 2025.12.24 | ₩224,534 | ₩225,392 | ₩224,534 | ₩225,271 | +0.33% | 2.3만 |
|---|
| 2025.12.23 | ₩223,193 | ₩224,561 | ₩223,193 | ₩224,561 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩223,327 | ₩223,729 | ₩222,992 | ₩223,635 | +0.14% | 2.8만 |
|---|
| 2025.12.19 | ₩220,913 | ₩222,267 | ₩220,846 | ₩222,200 | +0.58% | 4.5만 |
|---|
| 2025.12.18 | ₩220,618 | ₩221,396 | ₩219,746 | ₩220,095 | -0.24% | 3만 |
|---|
| 2025.12.17 | ₩221,235 | ₩221,356 | ₩218,392 | ₩218,419 | -1.27% | 2.5만 |
|---|
| 2025.12.16 | ₩220,833 | ₩221,543 | ₩219,733 | ₩220,819 | -0.01% | 4.3만 |
|---|
| 2025.12.15 | ₩223,917 | ₩223,917 | ₩221,825 | ₩222,160 | -0.78% | 5만 |
|---|
| 2025.12.12 | ₩224,909 | ₩225,003 | ₩221,731 | ₩222,656 | -1.00% | 4.4만 |
|---|
| 2025.12.11 | ₩223,863 | ₩225,097 | ₩223,099 | ₩225,003 | +0.51% | 2.1만 |
|---|
| 2025.12.10 | ₩222,871 | ₩224,909 | ₩222,697 | ₩224,534 | +0.75% | 2.5만 |
|---|
| 2025.12.09 | ₩223,032 | ₩223,716 | ₩222,790 | ₩222,898 | -0.06% | 1.9만 |
|---|
| 2025.12.08 | ₩224,011 | ₩224,011 | ₩222,469 | ₩223,152 | -0.38% | 3.9만 |
|---|
| 2025.12.05 | ₩223,863 | ₩224,587 | ₩223,515 | ₩223,810 | -0.02% | 3.9만 |
|---|
| 2025.12.04 | ₩223,662 | ₩223,662 | ₩222,697 | ₩223,461 | -0.09% | 5.3만 |
|---|
| 2025.12.03 | ₩221,932 | ₩223,434 | ₩221,932 | ₩223,179 | +0.56% | 1.9만 |
|---|
| 2025.12.02 | ₩222,522 | ₩223,085 | ₩222,107 | ₩222,388 | -0.06% | 2만 |
|---|
| 2025.12.01 | ₩221,289 | ₩222,884 | ₩221,289 | ₩221,959 | +0.30% | 3.1만 |
|---|
| 2025.11.28 | ₩222,187 | ₩222,898 | ₩222,187 | ₩222,898 | +0.32% | 1.2만 |
|---|
| 2025.11.26 | ₩221,221 | ₩222,321 | ₩221,034 | ₩221,785 | +0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩218,043 | ₩220,243 | ₩216,890 | ₩220,243 | +1.01% | 5만 |
|---|
| 2025.11.24 | ₩216,018 | ₩218,405 | ₩216,018 | ₩218,043 | +0.94% | 2.8만 |
|---|
| 2025.11.21 | ₩213,591 | ₩216,474 | ₩212,197 | ₩214,731 | +0.53% | 3.4만 |
|---|
| 2025.11.20 | ₩219,518 | ₩220,189 | ₩212,478 | ₩212,478 | -3.21% | 3.2만 |
|---|
| 2025.11.19 | ₩215,335 | ₩217,426 | ₩214,905 | ₩216,005 | +0.31% | 4만 |
|---|
| 2025.11.18 | ₩215,616 | ₩216,716 | ₩214,275 | ₩215,187 | -0.20% | 4.1만 |
|---|
| 2025.11.17 | ₩218,553 | ₩219,773 | ₩215,898 | ₩216,823 | -0.79% | 2만 |
|---|
| 2025.11.14 | ₩216,930 | ₩220,310 | ₩216,555 | ₩218,969 | +0.94% | 2.8만 |
|---|
| 2025.11.13 | ₩222,187 | ₩222,187 | ₩218,888 | ₩219,116 | -1.38% | 4.7만 |
|---|
| 2025.11.12 | ₩223,568 | ₩223,716 | ₩222,697 | ₩222,951 | -0.28% | 2.1만 |
|---|
| 2025.11.11 | ₩222,160 | ₩223,139 | ₩221,758 | ₩222,844 | +0.31% | 1.4만 |
|---|
| 2025.11.10 | ₩221,356 | ₩222,790 | ₩220,766 | ₩222,536 | +0.53% | 1.8만 |
|---|
| 2025.11.07 | ₩217,789 | ₩219,170 | ₩215,898 | ₩219,170 | +0.63% | 7.6만 |
|---|
| 2025.11.06 | ₩220,994 | ₩220,994 | ₩218,499 | ₩218,687 | -1.04% | 1.8만 |
|---|
| 2025.11.05 | ₩220,082 | ₩222,174 | ₩220,082 | ₩221,449 | +0.62% | 1.7만 |
|---|
| 2025.11.04 | ₩220,578 | ₩221,812 | ₩220,283 | ₩220,310 | -0.12% | 2.9만 |
|---|
| 2025.11.03 | ₩223,890 | ₩223,890 | ₩222,174 | ₩223,005 | -0.40% | 1.8만 |
|---|
| 2025.10.31 | ₩223,716 | ₩223,716 | ₩221,905 | ₩222,804 | -0.41% | 1.2만 |
|---|
| 2025.10.30 | ₩223,059 | ₩223,890 | ₩222,066 | ₩222,066 | -0.44% | 1.7만 |
|---|
| 2025.10.29 | ₩224,708 | ₩225,124 | ₩223,300 | ₩224,212 | -0.22% | 1.7만 |
|---|
| 2025.10.28 | ₩224,695 | ₩224,882 | ₩223,903 | ₩224,534 | -0.07% | 2.6만 |
|---|
| 2025.10.27 | ₩223,340 | ₩224,091 | ₩223,152 | ₩224,011 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩221,396 | ₩221,905 | ₩221,221 | ₩221,342 | -0.02% | 1.6만 |
|---|
| 2025.10.23 | ₩218,338 | ₩219,921 | ₩218,338 | ₩219,666 | +0.61% | 1.5만 |
|---|
| 2025.10.22 | ₩219,559 | ₩219,800 | ₩216,930 | ₩218,218 | -0.61% | 2.4만 |
|---|
| 2025.10.21 | ₩219,331 | ₩220,055 | ₩219,250 | ₩219,612 | +0.13% | 1.7만 |
|---|
| 2025.10.20 | ₩218,070 | ₩219,827 | ₩218,070 | ₩219,626 | +0.71% | 3만 |
|---|
| 2025.10.17 | ₩215,549 | ₩217,561 | ₩215,549 | ₩217,225 | +0.78% | 1.7만 |
|---|
| 2025.10.16 | ₩218,137 | ₩218,647 | ₩215,589 | ₩216,005 | -0.98% | 2.4만 |
|---|
| 2025.10.15 | ₩218,405 | ₩219,130 | ₩216,220 | ₩217,668 | -0.34% | 2만 |
|---|
| 2025.10.14 | ₩214,852 | ₩217,856 | ₩213,846 | ₩216,823 | +0.92% | 3.5만 |
|---|
| 2025.10.13 | ₩215,925 | ₩217,199 | ₩215,925 | ₩216,863 | +0.43% | 2.7만 |
|---|
| 2025.10.10 | ₩219,787 | ₩220,283 | ₩213,538 | ₩213,618 | -2.81% | 8.2만 |
|---|