시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Size Factor ETF 과거 주가
iShares MSCI USA Size Factor ETF · SIZE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Size Factor ETF · SIZE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩238,751 | ₩239,529 | ₩238,523 | ₩239,220 | +0.20% | 5.5천 |
| 2026.10.08 | ₩236,176 | ₩237,664 | ₩235,841 | ₩237,557 | +0.58% | 3천 |
| 2026.10.07 | ₩237,249 | ₩237,249 | ₩236,511 | ₩236,511 | -0.31% | 5.2천 |
| 2026.10.06 | ₩238,067 | ₩239,113 | ₩238,067 | ₩238,442 | +0.16% | 6.2천 |
| 2026.10.05 | ₩236,967 | ₩237,463 | ₩236,967 | ₩237,155 | +0.08% | 2.1천 |
| 2026.10.02 | ₩236,042 | ₩236,042 | ₩235,304 | ₩235,371 | -0.28% | 4.2천 |
| 2026.10.01 | ₩234,124 | ₩234,620 | ₩234,124 | ₩234,620 | +0.21% | 1.3만 |
| 2026.09.30 | ₩234,808 | ₩234,982 | ₩233,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,105 |
| -0.73% |
| 1.1만 |
| 2026.09.29 | ₩235,170 | ₩235,170 | ₩233,695 | ₩234,687 | -0.21% | 3.9천 |
|---|
| 2026.09.28 | ₩235,505 | ₩236,136 | ₩234,352 | ₩235,398 | -0.05% | 6천 |
|---|
| 2026.09.25 | ₩236,471 | ₩237,276 | ₩235,975 | ₩237,048 | +0.24% | 3.1천 |
|---|
| 2026.09.24 | ₩236,605 | ₩237,021 | ₩235,921 | ₩236,337 | -0.11% | 1.4만 |
|---|
| 2026.09.23 | ₩237,892 | ₩238,174 | ₩235,465 | ₩235,465 | -1.02% | 1.4만 |
|---|
| 2026.09.22 | ₩239,180 | ₩239,180 | ₩238,120 | ₩238,590 | -0.25% | 6.8천 |
|---|
| 2026.09.21 | ₩237,973 | ₩238,657 | ₩237,866 | ₩238,576 | +0.25% | 4.2천 |
|---|
| 2026.09.18 | ₩237,262 | ₩237,262 | ₩236,444 | ₩236,511 | -0.32% | 5.7천 |
|---|
| 2026.09.17 | ₩238,684 | ₩238,684 | ₩237,410 | ₩237,919 | -0.32% | 4.2천 |
|---|
| 2026.09.16 | ₩238,456 | ₩238,469 | ₩235,505 | ₩236,404 | -0.86% | 1.6천 |
|---|
| 2026.09.15 | ₩239,140 | ₩239,140 | ₩237,986 | ₩237,986 | -0.48% | 4.1천 |
|---|
| 2026.09.14 | ₩239,689 | ₩240,829 | ₩239,689 | ₩240,427 | +0.31% | 9.5천 |
|---|
| 2026.09.11 | ₩240,682 | ₩240,816 | ₩240,119 | ₩240,347 | -0.14% | 2.7천 |
|---|
| 2026.09.10 | ₩239,381 | ₩239,743 | ₩238,509 | ₩238,630 | -0.31% | 4.7천 |
|---|
| 2026.09.09 | ₩242,224 | ₩242,224 | ₩240,481 | ₩240,494 | -0.71% | 2.7천 |
|---|
| 2026.09.08 | ₩244,061 | ₩244,061 | ₩242,734 | ₩242,828 | -0.51% | 7.4천 |
|---|
| 2026.09.04 | ₩244,289 | ₩245,228 | ₩244,289 | ₩245,201 | +0.37% | 4.1천 |
|---|
| 2026.09.03 | ₩243,967 | ₩246,006 | ₩243,967 | ₩246,006 | +0.84% | 2.9천 |
|---|
| 2026.09.02 | ₩242,908 | ₩243,579 | ₩242,908 | ₩243,579 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩244,410 | ₩244,799 | ₩242,452 | ₩242,465 | -0.80% | 3.7천 |
|---|
| 2026.08.31 | ₩245,644 | ₩245,644 | ₩245,094 | ₩245,094 | -0.22% | 4.3천 |
|---|
| 2026.08.28 | ₩246,784 | ₩247,052 | ₩246,556 | ₩246,556 | -0.09% | 2.6천 |
|---|
| 2026.08.27 | ₩247,696 | ₩248,165 | ₩247,696 | ₩248,165 | +0.19% | 6.2천 |
|---|
| 2026.08.26 | ₩247,696 | ₩248,205 | ₩247,682 | ₩248,044 | +0.14% | 2.4천 |
|---|
| 2026.08.25 | ₩247,763 | ₩247,763 | ₩247,012 | ₩247,468 | -0.12% | 8.1천 |
|---|
| 2026.08.24 | ₩247,521 | ₩247,991 | ₩247,253 | ₩247,696 | +0.07% | 4.1천 |
|---|
| 2026.08.21 | ₩247,226 | ₩247,977 | ₩247,226 | ₩247,950 | +0.29% | 4.7천 |
|---|
| 2026.08.20 | ₩246,985 | ₩248,165 | ₩246,220 | ₩247,213 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩248,326 | ₩248,326 | ₩248,004 | ₩248,004 | -0.13% | 1.9천 |
|---|
| 2026.08.18 | ₩248,178 | ₩248,178 | ₩246,904 | ₩246,904 | -0.51% | 3.7천 |
|---|
| 2026.08.17 | ₩249,707 | ₩249,707 | ₩248,433 | ₩248,433 | -0.51% | 5.8천 |
|---|
| 2026.08.14 | ₩250,995 | ₩250,995 | ₩250,016 | ₩250,016 | -0.39% | 1.9만 |
|---|
| 2026.08.13 | ₩249,332 | ₩250,726 | ₩249,332 | ₩250,686 | +0.54% | 4천 |
|---|
| 2026.08.12 | ₩248,715 | ₩248,782 | ₩248,031 | ₩248,608 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩247,226 | ₩248,366 | ₩247,226 | ₩248,205 | +0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩247,307 | ₩247,347 | ₩247,012 | ₩247,106 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩245,711 | ₩247,186 | ₩245,711 | ₩247,146 | +0.58% | 4.1천 |
|---|
| 2026.08.06 | ₩245,697 | ₩245,697 | ₩244,008 | ₩244,544 | -0.47% | 3.1천 |
|---|
| 2026.08.05 | ₩246,770 | ₩247,320 | ₩245,255 | ₩245,255 | -0.61% | 3.4천 |
|---|
| 2026.08.04 | ₩243,659 | ₩246,475 | ₩243,565 | ₩246,381 | +1.12% | 6.4천 |
|---|
| 2026.08.03 | ₩241,580 | ₩242,506 | ₩241,580 | ₩242,506 | +0.38% | 2.2천 |
|---|
| 2026.07.31 | ₩240,360 | ₩240,360 | ₩239,394 | ₩239,421 | -0.39% | 4.9천 |
|---|
| 2026.07.30 | ₩240,011 | ₩240,266 | ₩237,799 | ₩240,266 | +0.11% | 4.4천 |
|---|
| 2026.07.29 | ₩242,465 | ₩242,465 | ₩240,186 | ₩240,186 | -0.94% | 2.6천 |
|---|
| 2026.07.28 | ₩241,285 | ₩242,814 | ₩241,285 | ₩242,801 | +0.63% | 5.6천 |
|---|
| 2026.07.27 | ₩239,998 | ₩240,427 | ₩239,931 | ₩240,360 | +0.15% | 3천 |
|---|
| 2026.07.24 | ₩237,731 | ₩239,046 | ₩237,490 | ₩238,415 | +0.29% | 5.4천 |
|---|
| 2026.07.23 | ₩236,833 | ₩236,927 | ₩236,364 | ₩236,927 | +0.04% | 2.7천 |
|---|
| 2026.07.22 | ₩238,871 | ₩238,871 | ₩237,477 | ₩237,785 | -0.45% | 3.5천 |
|---|
| 2026.07.21 | ₩237,879 | ₩238,335 | ₩237,879 | ₩237,986 | +0.05% | 2.8천 |
|---|
| 2026.07.20 | ₩239,005 | ₩239,005 | ₩237,571 | ₩237,571 | -0.60% | 2.1천 |
|---|
| 2026.07.17 | ₩239,233 | ₩240,615 | ₩238,550 | ₩238,791 | -0.18% | 4.7천 |
|---|
| 2026.07.16 | ₩240,105 | ₩240,427 | ₩239,837 | ₩240,373 | +0.11% | 1.2만 |
|---|
| 2026.07.15 | ₩240,172 | ₩240,803 | ₩238,496 | ₩240,803 | +0.26% | 9.9천 |
|---|
| 2026.07.14 | ₩240,280 | ₩240,454 | ₩239,421 | ₩239,636 | -0.27% | 4.3천 |
|---|
| 2026.07.13 | ₩240,642 | ₩240,642 | ₩240,078 | ₩240,078 | -0.23% | 1.6천 |
|---|
| 2026.07.10 | ₩240,494 | ₩240,776 | ₩239,971 | ₩240,534 | +0.02% | 1.6천 |
|---|
| 2026.07.09 | ₩240,601 | ₩240,601 | ₩239,864 | ₩239,917 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩237,544 | ₩238,201 | ₩237,530 | ₩238,040 | +0.21% | 3.6천 |
|---|
| 2026.07.07 | ₩242,345 | ₩242,345 | ₩240,803 | ₩240,883 | -0.60% | 1.9천 |
|---|
| 2026.07.06 | ₩241,165 | ₩242,278 | ₩241,165 | ₩242,278 | +0.46% | 6.3천 |
|---|
| 2026.07.02 | ₩240,642 | ₩240,642 | ₩238,804 | ₩238,804 | -0.76% | 7.1천 |
|---|
| 2026.07.01 | ₩238,845 | ₩241,433 | ₩237,678 | ₩237,678 | -0.49% | 1.2만 |
|---|
| 2026.06.30 | ₩238,429 | ₩239,314 | ₩238,268 | ₩239,086 | +0.28% | 8.7천 |
|---|
| 2026.06.29 | ₩238,590 | ₩238,764 | ₩237,316 | ₩238,764 | +0.07% | 3.1천 |
|---|
| 2026.06.26 | ₩236,122 | ₩237,705 | ₩236,122 | ₩237,705 | +0.67% | 3.2천 |
|---|
| 2026.06.25 | ₩237,141 | ₩237,141 | ₩236,685 | ₩236,685 | -0.19% | 800 |
|---|
| 2026.06.24 | ₩234,178 | ₩236,645 | ₩234,178 | ₩235,519 | +0.57% | 2천 |
|---|
| 2026.06.23 | ₩233,105 | ₩235,090 | ₩233,105 | ₩234,298 | +0.51% | 3.2천 |
|---|
| 2026.06.22 | ₩236,337 | ₩236,337 | ₩234,795 | ₩235,197 | -0.48% | 2.1만 |
|---|
| 2026.06.18 | ₩236,149 | ₩236,149 | ₩234,768 | ₩235,224 | -0.39% | 4.8천 |
|---|
| 2026.06.17 | ₩237,557 | ₩237,624 | ₩233,869 | ₩233,869 | -1.55% | 1.6천 |
|---|
| 2026.06.16 | ₩238,281 | ₩238,724 | ₩237,557 | ₩237,651 | -0.26% | 5.7천 |
|---|
| 2026.06.15 | ₩238,831 | ₩239,166 | ₩238,080 | ₩238,080 | -0.31% | 3.1천 |
|---|
| 2026.06.12 | ₩236,592 | ₩237,343 | ₩235,854 | ₩237,074 | +0.20% | 4.2천 |
|---|
| 2026.06.11 | ₩232,689 | ₩236,176 | ₩232,689 | ₩235,747 | +1.31% | 4.2천 |
|---|
| 2026.06.10 | ₩234,446 | ₩235,787 | ₩232,153 | ₩232,153 | -0.98% | 3.1천 |
|---|
| 2026.06.09 | ₩236,444 | ₩236,444 | ₩232,059 | ₩235,197 | -0.53% | 5천 |
|---|
| 2026.06.08 | ₩234,915 | ₩234,982 | ₩233,239 | ₩233,239 | -0.71% | 6.8천 |
|---|
| 2026.06.05 | ₩236,297 | ₩236,297 | ₩233,427 | ₩233,547 | -1.16% | 3.7천 |
|---|
| 2026.06.04 | ₩236,122 | ₩237,517 | ₩236,122 | ₩237,356 | +0.52% | 3.8천 |
|---|
| 2026.06.03 | ₩236,176 | ₩236,176 | ₩235,385 | ₩235,492 | -0.29% | 3.8천 |
|---|
| 2026.06.02 | ₩235,948 | ₩237,101 | ₩235,411 | ₩237,101 | +0.49% | 4.3천 |
|---|
| 2026.06.01 | ₩234,862 | ₩236,967 | ₩234,862 | ₩236,457 | +0.68% | 4.4천 |
|---|
| 2026.05.29 | ₩235,237 | ₩236,203 | ₩235,157 | ₩235,908 | +0.29% | 4.9천 |
|---|
| 2026.05.28 | ₩234,513 | ₩235,975 | ₩234,097 | ₩235,344 | +0.35% | 3.5만 |
|---|
| 2026.05.27 | ₩235,183 | ₩235,183 | ₩234,285 | ₩234,285 | -0.38% | 4.2천 |
|---|
| 2026.05.26 | ₩234,030 | ₩235,170 | ₩234,030 | ₩235,009 | +0.42% | 6.5천 |
|---|
| 2026.05.22 | ₩233,145 | ₩233,427 | ₩232,327 | ₩233,239 | +0.04% | 8.6천 |
|---|
| 2026.05.21 | ₩228,894 | ₩231,013 | ₩228,129 | ₩230,919 | +0.88% | 1.4만 |
|---|
| 2026.05.20 | ₩228,974 | ₩229,980 | ₩228,947 | ₩229,980 | +0.44% | 3.6천 |
|---|
| 2026.05.19 | ₩226,735 | ₩227,888 | ₩226,735 | ₩226,990 | +0.11% | 2.5천 |
|---|
| 2026.05.18 | ₩228,129 | ₩228,827 | ₩227,539 | ₩228,156 | +0.01% | 6.5천 |
|---|
| 2026.05.15 | ₩228,840 | ₩228,840 | ₩227,486 | ₩227,499 | -0.59% | 1.3만 |
|---|
| 2026.05.14 | ₩229,698 | ₩230,946 | ₩229,698 | ₩230,503 | +0.35% | 2.5천 |
|---|
| 2026.05.13 | ₩229,216 | ₩229,725 | ₩228,907 | ₩229,350 | +0.06% | 2천 |
|---|
| 2026.05.12 | ₩229,082 | ₩229,994 | ₩228,277 | ₩229,940 | +0.37% | 2.7천 |
|---|
| 2026.05.11 | ₩230,315 | ₩230,825 | ₩230,195 | ₩230,382 | +0.03% | 8.3천 |
|---|
| 2026.05.08 | ₩229,819 | ₩229,926 | ₩229,095 | ₩229,806 | -0.01% | 3.3천 |
|---|
| 2026.05.07 | ₩230,329 | ₩230,691 | ₩229,041 | ₩229,122 | -0.52% | 3.6천 |
|---|
| 2026.05.06 | ₩231,026 | ₩232,032 | ₩231,026 | ₩231,737 | +0.31% | 1.9천 |
|---|
| 2026.05.05 | ₩228,666 | ₩229,752 | ₩228,156 | ₩229,417 | +0.33% | 2.4만 |
|---|
| 2026.05.04 | ₩228,143 | ₩228,398 | ₩227,070 | ₩227,271 | -0.38% | 3.6천 |
|---|
| 2026.05.01 | ₩229,497 | ₩229,497 | ₩228,451 | ₩228,451 | -0.46% | 2.5천 |
|---|
| 2026.04.30 | ₩226,413 | ₩228,907 | ₩226,413 | ₩228,773 | +1.04% | 6.4천 |
|---|
| 2026.04.29 | ₩225,662 | ₩225,662 | ₩224,897 | ₩225,233 | -0.19% | 7.2천 |
|---|
| 2026.04.28 | ₩226,426 | ₩226,426 | ₩224,897 | ₩225,622 | -0.36% | 1.9천 |
|---|
| 2026.04.27 | ₩226,990 | ₩227,419 | ₩226,990 | ₩227,097 | +0.05% | 3.5천 |
|---|
| 2026.04.24 | ₩228,089 | ₩228,089 | ₩227,003 | ₩227,392 | -0.31% | 4.7천 |
|---|
| 2026.04.23 | ₩227,781 | ₩228,371 | ₩227,298 | ₩227,727 | -0.02% | 4.4천 |
|---|
| 2026.04.22 | ₩228,974 | ₩228,974 | ₩227,231 | ₩227,741 | -0.54% | 5.2천 |
|---|
| 2026.04.21 | ₩229,551 | ₩229,980 | ₩227,057 | ₩227,271 | -0.99% | 9.7천 |
|---|
| 2026.04.20 | ₩227,620 | ₩228,572 | ₩227,620 | ₩228,572 | +0.42% | 4.8천 |
|---|
| 2026.04.17 | ₩227,553 | ₩228,183 | ₩227,553 | ₩227,754 | +0.09% | 1.8천 |
|---|
| 2026.04.16 | ₩224,629 | ₩225,514 | ₩224,173 | ₩225,514 | +0.39% | 8.5천 |
|---|
| 2026.04.15 | ₩224,307 | ₩224,307 | ₩223,100 | ₩224,133 | -0.08% | 1만 |
|---|
| 2026.04.14 | ₩223,141 | ₩224,079 | ₩223,141 | ₩224,053 | +0.41% | 8.8천 |
|---|
| 2026.04.13 | ₩219,520 | ₩222,832 | ₩219,520 | ₩222,832 | +1.51% | 5.5천 |
|---|
| 2026.04.10 | ₩221,464 | ₩221,464 | ₩219,815 | ₩220,003 | -0.66% | 4.7천 |
|---|
| 2026.04.09 | ₩220,485 | ₩221,250 | ₩220,003 | ₩220,847 | +0.16% | 5.1천 |
|---|
| 2026.04.08 | ₩220,231 | ₩221,129 | ₩220,083 | ₩221,062 | +0.38% | 9.7천 |
|---|
| 2026.04.07 | ₩215,148 | ₩216,127 | ₩214,451 | ₩214,746 | -0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩215,805 | ₩215,953 | ₩215,483 | ₩215,953 | +0.07% | 2.5천 |
|---|
| 2026.04.02 | ₩214,678 | ₩215,121 | ₩214,008 | ₩215,121 | +0.21% | 6.2천 |
|---|
| 2026.04.01 | ₩214,276 | ₩215,362 | ₩214,276 | ₩214,316 | +0.02% | 3.4천 |
|---|
| 2026.03.31 | ₩210,682 | ₩213,847 | ₩209,730 | ₩213,847 | +1.50% | 5.9천 |
|---|
| 2026.03.30 | ₩211,245 | ₩211,272 | ₩207,973 | ₩208,456 | -1.32% | 9.9천 |
|---|
| 2026.03.27 | ₩211,554 | ₩211,554 | ₩209,247 | ₩209,247 | -1.09% | 1.5만 |
|---|
| 2026.03.26 | ₩213,391 | ₩215,175 | ₩212,063 | ₩212,130 | -0.59% | 2.6천 |
|---|
| 2026.03.25 | ₩214,732 | ₩215,577 | ₩214,088 | ₩215,336 | +0.28% | 5.4만 |
|---|
| 2026.03.24 | ₩211,902 | ₩214,544 | ₩211,902 | ₩213,619 | +0.81% | 1.5만 |
|---|
| 2026.03.23 | ₩213,860 | ₩215,845 | ₩213,284 | ₩213,284 | -0.27% | 7.7천 |
|---|
| 2026.03.20 | ₩213,954 | ₩213,954 | ₩210,347 | ₩210,883 | -1.44% | 4.2천 |
|---|
| 2026.03.19 | ₩213,284 | ₩214,223 | ₩212,694 | ₩214,223 | +0.44% | 2천 |
|---|
| 2026.03.18 | ₩216,180 | ₩216,180 | ₩214,115 | ₩214,115 | -0.96% | 2.3천 |
|---|
| 2026.03.17 | ₩217,803 | ₩217,803 | ₩217,025 | ₩217,025 | -0.36% | 3천 |
|---|
| 2026.03.16 | ₩217,119 | ₩217,119 | ₩216,073 | ₩216,610 | -0.23% | 1.3만 |
|---|
| 2026.03.13 | ₩216,556 | ₩216,556 | ₩214,625 | ₩214,625 | -0.89% | 4.9천 |
|---|
| 2026.03.12 | ₩216,744 | ₩216,744 | ₩214,705 | ₩214,705 | -0.94% | 8.9천 |
|---|
| 2026.03.11 | ₩218,943 | ₩219,171 | ₩217,776 | ₩218,326 | -0.28% | 3.7천 |
|---|
| 2026.03.10 | ₩220,660 | ₩221,344 | ₩218,983 | ₩218,983 | -0.76% | 4.1천 |
|---|
| 2026.03.09 | ₩216,341 | ₩220,754 | ₩215,523 | ₩220,754 | +2.04% | 1만 |
|---|
| 2026.03.06 | ₩218,769 | ₩219,909 | ₩218,769 | ₩219,909 | +0.52% | 1.6천 |
|---|
| 2026.03.05 | ₩223,704 | ₩223,704 | ₩222,256 | ₩222,805 | -0.40% | 2.4천 |
|---|
| 2026.03.04 | ₩224,991 | ₩225,514 | ₩223,731 | ₩225,233 | +0.11% | 8.9천 |
|---|
| 2026.03.03 | ₩222,953 | ₩224,683 | ₩221,102 | ₩224,053 | +0.49% | 4.1천 |
|---|
| 2026.03.02 | ₩226,011 | ₩227,513 | ₩226,011 | ₩226,842 | +0.37% | 5.6천 |
|---|
| 2026.02.27 | ₩225,353 | ₩227,097 | ₩224,790 | ₩227,097 | +0.77% | 4.7천 |
|---|
| 2026.02.26 | ₩226,239 | ₩227,311 | ₩226,239 | ₩227,311 | +0.47% | 2.9천 |
|---|
| 2026.02.25 | ₩225,997 | ₩225,997 | ₩224,737 | ₩225,662 | -0.15% | 6.2천 |
|---|
| 2026.02.24 | ₩223,382 | ₩225,407 | ₩223,382 | ₩225,380 | +0.89% | 1.2만 |
|---|
| 2026.02.23 | ₩225,595 | ₩225,595 | ₩222,846 | ₩223,261 | -1.03% | 2.2천 |
|---|
| 2026.02.20 | ₩225,219 | ₩226,762 | ₩225,219 | ₩226,762 | +0.68% | 4.7천 |
|---|
| 2026.02.19 | ₩225,635 | ₩225,662 | ₩224,361 | ₩225,662 | +0.01% | 3천 |
|---|
| 2026.02.18 | ₩226,601 | ₩226,614 | ₩225,581 | ₩226,520 | -0.04% | 3.3천 |
|---|
| 2026.02.17 | ₩224,334 | ₩224,857 | ₩224,334 | ₩224,683 | +0.16% | 2.3천 |
|---|
| 2026.02.13 | ₩223,328 | ₩225,917 | ₩223,074 | ₩225,152 | +0.82% | 4천 |
|---|
| 2026.02.12 | ₩227,781 | ₩227,781 | ₩222,712 | ₩222,899 | -2.14% | 5.4천 |
|---|
| 2026.02.11 | ₩227,057 | ₩227,057 | ₩225,863 | ₩226,829 | -0.10% | 6.1천 |
|---|
| 2026.02.10 | ₩226,078 | ₩227,016 | ₩226,078 | ₩226,963 | +0.39% | 8천 |
|---|
| 2026.02.09 | ₩224,857 | ₩225,997 | ₩224,857 | ₩225,300 | +0.20% | 3.4천 |
|---|
| 2026.02.06 | ₩222,430 | ₩225,595 | ₩222,430 | ₩225,595 | +1.42% | 4.7천 |
|---|
| 2026.02.05 | ₩221,840 | ₩222,014 | ₩220,418 | ₩220,861 | -0.44% | 2.4천 |
|---|
| 2026.02.04 | ₩221,169 | ₩222,765 | ₩221,169 | ₩222,765 | +0.72% | 1.5천 |
|---|
| 2026.02.03 | ₩222,524 | ₩222,524 | ₩220,606 | ₩221,129 | -0.63% | 4.7천 |
|---|
| 2026.02.02 | ₩220,968 | ₩222,658 | ₩220,968 | ₩222,296 | +0.60% | 3천 |
|---|
| 2026.01.30 | ₩221,719 | ₩221,853 | ₩220,593 | ₩221,853 | +0.06% | 3.5천 |
|---|
| 2026.01.29 | ₩223,905 | ₩223,905 | ₩221,840 | ₩222,658 | -0.56% | 3.8천 |
|---|
| 2026.01.28 | ₩224,106 | ₩224,106 | ₩223,114 | ₩223,181 | -0.41% | 9.8천 |
|---|
| 2026.01.27 | ₩223,999 | ₩223,999 | ₩223,422 | ₩223,798 | -0.09% | 3.2천 |
|---|
| 2026.01.26 | ₩224,066 | ₩224,589 | ₩223,865 | ₩223,972 | -0.04% | 4.7천 |
|---|
| 2026.01.23 | ₩223,771 | ₩223,771 | ₩223,020 | ₩223,556 | -0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩225,152 | ₩225,702 | ₩224,200 | ₩224,455 | -0.31% | 4.3천 |
|---|
| 2026.01.21 | ₩222,242 | ₩224,509 | ₩222,242 | ₩224,053 | +0.81% | 3.8천 |
|---|
| 2026.01.20 | ₩221,947 | ₩222,913 | ₩220,928 | ₩220,928 | -0.46% | 6.1천 |
|---|
| 2026.01.16 | ₩225,192 | ₩225,474 | ₩224,763 | ₩224,817 | -0.17% | 3.5천 |
|---|
| 2026.01.15 | ₩225,045 | ₩225,850 | ₩224,991 | ₩225,622 | +0.26% | 8.8천 |
|---|
| 2026.01.14 | ₩223,181 | ₩223,275 | ₩223,141 | ₩223,141 | -0.02% | 3천 |
|---|
| 2026.01.13 | ₩224,388 | ₩224,388 | ₩223,141 | ₩223,650 | -0.33% | 5천 |
|---|
| 2026.01.12 | ₩223,074 | ₩223,865 | ₩222,846 | ₩223,865 | +0.35% | 2.5천 |
|---|
| 2026.01.09 | ₩224,079 | ₩224,187 | ₩223,583 | ₩224,187 | +0.05% | 5.9천 |
|---|
| 2026.01.08 | ₩220,660 | ₩222,953 | ₩220,660 | ₩222,604 | +0.88% | 3.9천 |
|---|
| 2026.01.07 | ₩223,328 | ₩223,328 | ₩221,451 | ₩221,451 | -0.84% | 5.2천 |
|---|
| 2026.01.06 | ₩220,458 | ₩223,717 | ₩220,458 | ₩223,717 | +1.48% | 1.5만 |
|---|
| 2026.01.05 | ₩218,876 | ₩221,089 | ₩218,876 | ₩220,606 | +0.79% | 3.5천 |
|---|
| 2026.01.02 | ₩216,771 | ₩218,460 | ₩216,730 | ₩218,259 | +0.69% | 3.1천 |
|---|
| 2025.12.31 | ₩218,742 | ₩218,742 | ₩216,677 | ₩216,677 | -0.94% | 4.1천 |
|---|
| 2025.12.30 | ₩218,903 | ₩219,667 | ₩218,675 | ₩219,667 | +0.35% | 5.3천 |
|---|
| 2025.12.29 | ₩219,238 | ₩219,573 | ₩218,997 | ₩219,573 | +0.15% | 2.6천 |
|---|
| 2025.12.26 | ₩219,453 | ₩219,614 | ₩219,131 | ₩219,614 | +0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩220,003 | ₩220,110 | ₩220,003 | ₩220,110 | +0.05% | 1.7천 |
|---|
| 2025.12.23 | ₩219,332 | ₩219,332 | ₩218,487 | ₩218,983 | -0.16% | 4.4천 |
|---|
| 2025.12.22 | ₩218,608 | ₩220,043 | ₩218,608 | ₩220,043 | +0.66% | 2.6만 |
|---|
| 2025.12.19 | ₩217,240 | ₩218,366 | ₩217,240 | ₩217,803 | +0.26% | 1.6만 |
|---|
| 2025.12.18 | ₩218,071 | ₩218,071 | ₩216,838 | ₩217,173 | -0.41% | 9.1천 |
|---|
| 2025.12.17 | ₩216,972 | ₩217,495 | ₩216,033 | ₩217,495 | +0.24% | 6천 |
|---|
| 2025.12.16 | ₩218,138 | ₩218,138 | ₩216,301 | ₩217,012 | -0.52% | 4.4천 |
|---|
| 2025.12.15 | ₩220,619 | ₩220,619 | ₩218,796 | ₩219,184 | -0.65% | 3.1천 |
|---|
| 2025.12.12 | ₩219,989 | ₩219,989 | ₩219,104 | ₩219,345 | -0.29% | 6.6천 |
|---|
| 2025.12.11 | ₩220,619 | ₩221,236 | ₩220,499 | ₩221,089 | +0.21% | 5.7천 |
|---|
| 2025.12.10 | ₩216,918 | ₩219,761 | ₩216,891 | ₩219,587 | +1.23% | 7천 |
|---|
| 2025.12.09 | ₩217,280 | ₩217,817 | ₩216,623 | ₩216,623 | -0.30% | 2.6천 |
|---|
| 2025.12.08 | ₩217,723 | ₩217,723 | ₩217,039 | ₩217,039 | -0.31% | 5.5천 |
|---|
| 2025.12.05 | ₩218,259 | ₩219,225 | ₩218,219 | ₩218,219 | -0.02% | 5.1천 |
|---|
| 2025.12.04 | ₩217,978 | ₩218,326 | ₩217,669 | ₩217,964 | -0.01% | 2.8만 |
|---|
| 2025.12.03 | ₩216,583 | ₩219,238 | ₩216,583 | ₩219,238 | +1.23% | 4.3천 |
|---|
| 2025.12.02 | ₩215,899 | ₩216,113 | ₩215,523 | ₩215,859 | -0.02% | 3.2천 |
|---|
| 2025.12.01 | ₩215,805 | ₩217,039 | ₩215,698 | ₩215,698 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩216,610 | ₩217,213 | ₩216,583 | ₩217,052 | +0.20% | 1.5천 |
|---|
| 2025.11.26 | ₩214,799 | ₩216,610 | ₩214,799 | ₩215,845 | +0.49% | 2.8천 |
|---|
| 2025.11.25 | ₩211,688 | ₩214,960 | ₩211,688 | ₩214,960 | +1.55% | 5.4천 |
|---|
| 2025.11.24 | ₩210,776 | ₩212,010 | ₩210,655 | ₩210,655 | -0.06% | 1.4만 |
|---|
| 2025.11.21 | ₩207,571 | ₩211,286 | ₩207,571 | ₩209,998 | +1.17% | 4.7천 |
|---|
| 2025.11.20 | ₩211,688 | ₩211,728 | ₩206,578 | ₩206,578 | -2.41% | 2.9천 |
|---|
| 2025.11.19 | ₩210,092 | ₩210,320 | ₩208,657 | ₩209,354 | -0.35% | 8.9천 |
|---|
| 2025.11.18 | ₩209,462 | ₩210,991 | ₩209,019 | ₩209,837 | +0.18% | 5.8천 |
|---|
| 2025.11.17 | ₩212,922 | ₩212,922 | ₩209,475 | ₩210,079 | -1.34% | 7.4천 |
|---|
| 2025.11.14 | ₩212,332 | ₩214,048 | ₩212,278 | ₩213,069 | +0.35% | 3.2천 |
|---|
| 2025.11.13 | ₩216,556 | ₩216,556 | ₩213,606 | ₩213,632 | -1.35% | 3.7천 |
|---|
| 2025.11.12 | ₩217,951 | ₩217,951 | ₩215,295 | ₩215,295 | -1.22% | 3.7만 |
|---|
| 2025.11.11 | ₩215,872 | ₩217,106 | ₩215,832 | ₩216,650 | +0.36% | 4천 |
|---|
| 2025.11.10 | ₩215,550 | ₩216,301 | ₩214,410 | ₩215,953 | +0.19% | 4.1천 |
|---|
| 2025.11.07 | ₩211,768 | ₩214,223 | ₩211,299 | ₩214,223 | +1.16% | 4.4천 |
|---|
| 2025.11.06 | ₩214,048 | ₩214,048 | ₩212,425 | ₩212,801 | -0.58% | 9.4천 |
|---|
| 2025.11.05 | ₩212,881 | ₩214,987 | ₩212,881 | ₩214,263 | +0.65% | 2.9천 |
|---|
| 2025.11.04 | ₩212,989 | ₩213,337 | ₩212,721 | ₩212,989 | 0.00% | 4.6천 |
|---|
| 2025.11.03 | ₩213,230 | ₩214,839 | ₩213,230 | ₩214,826 | +0.75% | 2.9천 |
|---|
| 2025.10.31 | ₩214,383 | ₩215,859 | ₩214,383 | ₩215,362 | +0.46% | 5.6천 |
|---|
| 2025.10.30 | ₩214,115 | ₩215,765 | ₩214,008 | ₩214,008 | -0.05% | 3.1천 |
|---|
| 2025.10.29 | ₩216,824 | ₩216,931 | ₩215,014 | ₩215,255 | -0.72% | 3.8천 |
|---|
| 2025.10.28 | ₩218,514 | ₩218,514 | ₩217,146 | ₩217,146 | -0.63% | 3천 |
|---|
| 2025.10.27 | ₩219,198 | ₩219,198 | ₩218,501 | ₩219,077 | -0.06% | 7.6천 |
|---|
| 2025.10.24 | ₩218,836 | ₩218,836 | ₩217,870 | ₩217,870 | -0.44% | 5.5천 |
|---|
| 2025.10.23 | ₩215,993 | ₩217,361 | ₩215,657 | ₩216,797 | +0.37% | 4.4천 |
|---|
| 2025.10.22 | ₩216,583 | ₩216,583 | ₩214,947 | ₩215,537 | -0.48% | 5.8천 |
|---|
| 2025.10.21 | ₩216,073 | ₩217,495 | ₩216,073 | ₩217,200 | +0.52% | 3.7천 |
|---|
| 2025.10.20 | ₩215,121 | ₩216,891 | ₩215,121 | ₩216,891 | +0.82% | 3.5천 |
|---|
| 2025.10.17 | ₩212,841 | ₩214,102 | ₩212,841 | ₩213,927 | +0.51% | 3.2천 |
|---|
| 2025.10.16 | ₩215,751 | ₩215,751 | ₩212,734 | ₩212,734 | -1.40% | 3.2천 |
|---|
| 2025.10.15 | ₩215,859 | ₩215,859 | ₩213,968 | ₩215,081 | -0.36% | 1.9천 |
|---|
| 2025.10.14 | ₩211,098 | ₩215,295 | ₩211,098 | ₩214,585 | +1.65% | 4천 |
|---|
| 2025.10.13 | ₩212,506 | ₩213,123 | ₩212,305 | ₩212,466 | -0.02% | 3.2천 |
|---|
| 2025.10.10 | ₩216,315 | ₩216,422 | ₩210,199 | ₩210,199 | -2.83% | 7.9천 |
|---|