시장 데이터를 불러오는 중
전체 종목
iShares MSCI World ETF 과거 주가
iShares MSCI World ETF · URTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI World ETF · URTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩279,417 | ₩280,610 | ₩279,269 | ₩280,436 | +0.36% | 15.5만 |
| 2026.10.08 | ₩278,800 | ₩279,430 | ₩277,674 | ₩278,733 | -0.02% | 23.7만 |
| 2026.10.07 | ₩279,524 | ₩280,007 | ₩278,626 | ₩279,806 | +0.10% | 34.6만 |
| 2026.10.06 | ₩281,147 | ₩282,045 | ₩280,919 | ₩281,227 | +0.03% | 57.5만 |
| 2026.10.05 | ₩278,331 | ₩280,342 | ₩277,808 | ₩279,645 | +0.47% | 31.4만 |
| 2026.10.02 | ₩278,706 | ₩279,189 | ₩277,271 | ₩278,277 | -0.15% | 37.2만 |
| 2026.10.01 | ₩276,386 | ₩276,869 | ₩274,402 | ₩276,011 | -0.14% | 33.5만 |
| 2026.09.30 | ₩277,915 | ₩278,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,534 |
| -0.50% |
| 86.5만 |
| 2026.09.29 | ₩278,049 | ₩278,223 | ₩276,306 | ₩277,177 | -0.31% | 25.4만 |
|---|
| 2026.09.28 | ₩278,693 | ₩279,363 | ₩277,218 | ₩277,808 | -0.32% | 88.7만 |
|---|
| 2026.09.25 | ₩279,082 | ₩280,248 | ₩278,317 | ₩279,886 | +0.29% | 72.5만 |
|---|
| 2026.09.24 | ₩277,539 | ₩278,988 | ₩276,842 | ₩278,438 | +0.32% | 20.5만 |
|---|
| 2026.09.23 | ₩280,731 | ₩280,731 | ₩278,129 | ₩278,693 | -0.73% | 27.5만 |
|---|
| 2026.09.22 | ₩281,482 | ₩282,085 | ₩280,825 | ₩281,616 | +0.05% | 15.1만 |
|---|
| 2026.09.21 | ₩279,082 | ₩281,616 | ₩278,961 | ₩281,187 | +0.75% | 23.6만 |
|---|
| 2026.09.18 | ₩277,231 | ₩277,432 | ₩276,051 | ₩277,258 | +0.01% | 27.3만 |
|---|
| 2026.09.17 | ₩277,902 | ₩278,036 | ₩276,949 | ₩277,848 | -0.02% | 108.1만 |
|---|
| 2026.09.16 | ₩276,775 | ₩277,419 | ₩272,940 | ₩274,496 | -0.82% | 35.4만 |
|---|
| 2026.09.15 | ₩276,869 | ₩276,869 | ₩275,354 | ₩275,729 | -0.41% | 135.4만 |
|---|
| 2026.09.14 | ₩276,574 | ₩278,129 | ₩276,091 | ₩277,298 | +0.26% | 25.3만 |
|---|
| 2026.09.11 | ₩279,068 | ₩279,296 | ₩278,197 | ₩278,492 | -0.21% | 48.3만 |
|---|
| 2026.09.10 | ₩276,534 | ₩277,177 | ₩275,837 | ₩276,051 | -0.17% | 77만 |
|---|
| 2026.09.09 | ₩279,108 | ₩279,242 | ₩277,674 | ₩278,170 | -0.34% | 26.6만 |
|---|
| 2026.09.08 | ₩280,852 | ₩281,227 | ₩279,564 | ₩279,752 | -0.39% | 27.2만 |
|---|
| 2026.09.04 | ₩281,468 | ₩282,139 | ₩280,945 | ₩281,348 | -0.04% | 17.7만 |
|---|
| 2026.09.03 | ₩280,194 | ₩282,501 | ₩280,141 | ₩282,045 | +0.66% | 26.5만 |
|---|
| 2026.09.02 | ₩277,995 | ₩279,229 | ₩277,566 | ₩278,907 | +0.33% | 35.9만 |
|---|
| 2026.09.01 | ₩278,183 | ₩278,840 | ₩276,936 | ₩277,607 | -0.21% | 62.9만 |
|---|
| 2026.08.31 | ₩280,449 | ₩280,731 | ₩279,256 | ₩280,007 | -0.16% | 56.9만 |
|---|
| 2026.08.28 | ₩282,259 | ₩282,756 | ₩280,355 | ₩280,825 | -0.51% | 30.1만 |
|---|
| 2026.08.27 | ₩280,744 | ₩281,857 | ₩280,422 | ₩281,495 | +0.27% | 25.1만 |
|---|
| 2026.08.26 | ₩280,141 | ₩280,878 | ₩279,658 | ₩280,194 | +0.02% | 22.9만 |
|---|
| 2026.08.25 | ₩280,489 | ₩280,784 | ₩279,484 | ₩280,691 | +0.07% | 12.5만 |
|---|
| 2026.08.24 | ₩279,859 | ₩279,859 | ₩278,961 | ₩279,551 | -0.11% | 20.1만 |
|---|
| 2026.08.21 | ₩280,101 | ₩280,784 | ₩279,604 | ₩280,342 | +0.09% | 120.3만 |
|---|
| 2026.08.20 | ₩279,752 | ₩280,436 | ₩278,532 | ₩278,679 | -0.38% | 36.7만 |
|---|
| 2026.08.19 | ₩281,442 | ₩281,562 | ₩280,302 | ₩280,543 | -0.32% | 57.2만 |
|---|
| 2026.08.18 | ₩280,771 | ₩280,919 | ₩279,685 | ₩279,899 | -0.31% | 32.9만 |
|---|
| 2026.08.17 | ₩283,252 | ₩283,453 | ₩282,031 | ₩282,166 | -0.38% | 42.1만 |
|---|
| 2026.08.14 | ₩283,909 | ₩284,056 | ₩282,823 | ₩283,211 | -0.25% | 34.5만 |
|---|
| 2026.08.13 | ₩282,930 | ₩284,190 | ₩282,702 | ₩283,614 | +0.24% | 29.8만 |
|---|
| 2026.08.12 | ₩282,876 | ₩282,876 | ₩281,804 | ₩282,099 | -0.27% | 21.9만 |
|---|
| 2026.08.11 | ₩282,621 | ₩282,621 | ₩280,825 | ₩281,173 | -0.51% | 25.4만 |
|---|
| 2026.08.10 | ₩281,710 | ₩282,595 | ₩281,535 | ₩281,736 | +0.01% | 87.6만 |
|---|
| 2026.08.07 | ₩281,468 | ₩282,353 | ₩280,878 | ₩282,219 | +0.27% | 33.4만 |
|---|
| 2026.08.06 | ₩280,597 | ₩281,106 | ₩279,497 | ₩279,752 | -0.30% | 102.6만 |
|---|
| 2026.08.05 | ₩282,286 | ₩282,474 | ₩280,020 | ₩280,449 | -0.65% | 46.7만 |
|---|
| 2026.08.04 | ₩277,379 | ₩281,120 | ₩277,204 | ₩280,570 | +1.15% | 46.2만 |
|---|
| 2026.08.03 | ₩273,664 | ₩276,279 | ₩273,637 | ₩276,024 | +0.86% | 78.5만 |
|---|
| 2026.07.31 | ₩272,390 | ₩273,570 | ₩269,977 | ₩272,699 | +0.11% | 40.8만 |
|---|
| 2026.07.30 | ₩269,735 | ₩272,310 | ₩269,454 | ₩272,176 | +0.90% | 106.6만 |
|---|
| 2026.07.29 | ₩270,178 | ₩271,505 | ₩266,987 | ₩267,080 | -1.15% | 25.3만 |
|---|
| 2026.07.28 | ₩269,494 | ₩271,264 | ₩268,515 | ₩270,594 | +0.41% | 32.2만 |
|---|
| 2026.07.27 | ₩271,640 | ₩271,921 | ₩268,783 | ₩269,870 | -0.65% | 27.2만 |
|---|
| 2026.07.24 | ₩269,427 | ₩271,076 | ₩268,931 | ₩269,360 | -0.02% | 34만 |
|---|
| 2026.07.23 | ₩269,172 | ₩270,352 | ₩267,925 | ₩268,998 | -0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩272,203 | ₩273,074 | ₩272,176 | ₩272,337 | +0.05% | 26.7만 |
|---|
| 2026.07.21 | ₩271,505 | ₩272,712 | ₩270,634 | ₩272,377 | +0.32% | 35.5만 |
|---|
| 2026.07.20 | ₩271,680 | ₩271,975 | ₩269,534 | ₩269,655 | -0.75% | 36.4만 |
|---|
| 2026.07.17 | ₩269,883 | ₩271,680 | ₩269,548 | ₩270,728 | +0.31% | 43.4만 |
|---|
| 2026.07.16 | ₩273,517 | ₩274,281 | ₩271,988 | ₩272,980 | -0.20% | 43.2만 |
|---|
| 2026.07.15 | ₩274,362 | ₩274,938 | ₩272,940 | ₩274,549 | +0.07% | 28.6만 |
|---|
| 2026.07.14 | ₩273,396 | ₩274,402 | ₩272,860 | ₩273,517 | +0.04% | 85.9만 |
|---|
| 2026.07.13 | ₩273,463 | ₩273,745 | ₩271,774 | ₩272,216 | -0.46% | 33만 |
|---|
| 2026.07.10 | ₩273,597 | ₩274,563 | ₩272,243 | ₩274,388 | +0.29% | 18.6만 |
|---|
| 2026.07.09 | ₩271,787 | ₩273,477 | ₩271,519 | ₩273,182 | +0.51% | 31.7만 |
|---|
| 2026.07.08 | ₩270,044 | ₩271,452 | ₩268,931 | ₩271,251 | +0.45% | 47.7만 |
|---|
| 2026.07.07 | ₩273,651 | ₩273,946 | ₩271,814 | ₩272,377 | -0.47% | 44.6만 |
|---|
| 2026.07.06 | ₩272,940 | ₩274,509 | ₩272,739 | ₩274,134 | +0.44% | 51.2만 |
|---|
| 2026.07.02 | ₩272,390 | ₩273,946 | ₩269,977 | ₩271,733 | -0.24% | 68.2만 |
|---|
| 2026.07.01 | ₩270,661 | ₩272,216 | ₩269,950 | ₩270,969 | +0.11% | 80.9만 |
|---|
| 2026.06.30 | ₩269,655 | ₩271,975 | ₩269,655 | ₩271,720 | +0.77% | 73.9만 |
|---|
| 2026.06.29 | ₩268,207 | ₩270,004 | ₩266,745 | ₩269,843 | +0.61% | 50.3만 |
|---|
| 2026.06.26 | ₩265,766 | ₩268,287 | ₩264,640 | ₩264,640 | -0.42% | 126.3만 |
|---|
| 2026.06.25 | ₩269,105 | ₩269,105 | ₩266,303 | ₩267,228 | -0.70% | 121.8만 |
|---|
| 2026.06.24 | ₩267,429 | ₩268,944 | ₩266,142 | ₩266,839 | -0.22% | 174.4만 |
|---|
| 2026.06.23 | ₩267,000 | ₩269,011 | ₩266,625 | ₩267,416 | +0.16% | 71.3만 |
|---|
| 2026.06.22 | ₩272,109 | ₩273,383 | ₩270,795 | ₩271,358 | -0.28% | 82.4만 |
|---|
| 2026.06.18 | ₩272,431 | ₩272,551 | ₩271,130 | ₩271,841 | -0.22% | 201.4만 |
|---|
| 2026.06.17 | ₩272,940 | ₩273,463 | ₩268,891 | ₩269,507 | -1.26% | 81.3만 |
|---|
| 2026.06.16 | ₩273,678 | ₩273,959 | ₩272,149 | ₩272,337 | -0.49% | 200.4만 |
|---|
| 2026.06.15 | ₩273,034 | ₩274,147 | ₩272,820 | ₩273,047 | +0.00% | 117.2만 |
|---|
| 2026.06.12 | ₩270,795 | ₩272,176 | ₩269,186 | ₩271,291 | +0.18% | 39.7만 |
|---|
| 2026.06.11 | ₩266,343 | ₩270,915 | ₩265,002 | ₩270,245 | +1.47% | 55.8만 |
|---|
| 2026.06.10 | ₩267,402 | ₩268,985 | ₩264,747 | ₩264,747 | -0.99% | 22.9만 |
|---|
| 2026.06.09 | ₩271,210 | ₩272,323 | ₩263,768 | ₩268,690 | -0.93% | 91.1만 |
|---|
| 2026.06.08 | ₩270,728 | ₩271,640 | ₩269,105 | ₩269,588 | -0.42% | 31.1만 |
|---|
| 2026.06.05 | ₩273,892 | ₩274,026 | ₩267,992 | ₩268,690 | -1.90% | 42.3만 |
|---|
| 2026.06.04 | ₩274,040 | ₩276,225 | ₩274,040 | ₩275,783 | +0.64% | 11.4만 |
|---|
| 2026.06.03 | ₩275,796 | ₩276,105 | ₩274,241 | ₩274,415 | -0.50% | 130.5만 |
|---|
| 2026.06.02 | ₩275,099 | ₩276,668 | ₩275,099 | ₩276,467 | +0.50% | 96.3만 |
|---|
| 2026.06.01 | ₩274,040 | ₩275,957 | ₩273,812 | ₩275,367 | +0.48% | 54.5만 |
|---|
| 2026.05.29 | ₩274,952 | ₩275,756 | ₩274,616 | ₩274,791 | -0.06% | 185.5만 |
|---|
| 2026.05.28 | ₩272,940 | ₩274,764 | ₩272,592 | ₩274,616 | +0.61% | 114.7만 |
|---|
| 2026.05.27 | ₩273,691 | ₩273,839 | ₩272,498 | ₩273,423 | -0.10% | 36.3만 |
|---|
| 2026.05.26 | ₩273,664 | ₩273,986 | ₩272,779 | ₩273,544 | -0.04% | 44.7만 |
|---|
| 2026.05.22 | ₩271,908 | ₩272,659 | ₩271,197 | ₩271,586 | -0.12% | 113.6만 |
|---|
| 2026.05.21 | ₩268,019 | ₩271,559 | ₩268,019 | ₩270,956 | +1.10% | 158.6만 |
|---|
| 2026.05.20 | ₩267,416 | ₩270,406 | ₩267,000 | ₩270,178 | +1.03% | 18.6만 |
|---|
| 2026.05.19 | ₩267,188 | ₩268,381 | ₩266,048 | ₩266,799 | -0.15% | 88만 |
|---|
| 2026.05.18 | ₩268,998 | ₩269,333 | ₩266,558 | ₩268,515 | -0.18% | 62.6만 |
|---|
| 2026.05.15 | ₩268,985 | ₩269,360 | ₩267,550 | ₩268,073 | -0.34% | 42.8만 |
|---|
| 2026.05.14 | ₩270,728 | ₩272,431 | ₩270,728 | ₩271,854 | +0.42% | 67.8만 |
|---|
| 2026.05.13 | ₩268,810 | ₩270,701 | ₩268,180 | ₩270,366 | +0.58% | 33.8만 |
|---|
| 2026.05.12 | ₩268,314 | ₩269,105 | ₩266,490 | ₩268,944 | +0.23% | 66.6만 |
|---|
| 2026.05.11 | ₩268,663 | ₩269,910 | ₩268,663 | ₩269,360 | +0.26% | 54.2만 |
|---|
| 2026.05.08 | ₩268,314 | ₩269,186 | ₩268,287 | ₩269,038 | +0.27% | 41.4만 |
|---|
| 2026.05.07 | ₩269,481 | ₩269,481 | ₩266,490 | ₩267,000 | -0.92% | 67.5만 |
|---|
| 2026.05.06 | ₩267,215 | ₩269,226 | ₩266,853 | ₩269,025 | +0.68% | 94.3만 |
|---|
| 2026.05.05 | ₩263,809 | ₩264,975 | ₩263,648 | ₩264,198 | +0.15% | 214.3만 |
|---|
| 2026.05.04 | ₩263,192 | ₩264,090 | ₩261,368 | ₩262,226 | -0.37% | 68.8만 |
|---|
| 2026.05.01 | ₩264,023 | ₩265,337 | ₩263,728 | ₩263,835 | -0.07% | 53.5만 |
|---|
| 2026.04.30 | ₩261,717 | ₩263,849 | ₩260,470 | ₩263,554 | +0.70% | 1152.2만 |
|---|
| 2026.04.29 | ₩260,041 | ₩260,215 | ₩258,821 | ₩259,960 | -0.03% | 47.7만 |
|---|
| 2026.04.28 | ₩260,926 | ₩261,100 | ₩259,719 | ₩260,711 | -0.08% | 605.9만 |
|---|
| 2026.04.27 | ₩261,663 | ₩262,226 | ₩261,127 | ₩262,079 | +0.16% | 186.3만 |
|---|
| 2026.04.24 | ₩260,751 | ₩261,998 | ₩260,068 | ₩261,838 | +0.42% | 47.8만 |
|---|
| 2026.04.23 | ₩260,805 | ₩261,703 | ₩257,654 | ₩259,893 | -0.35% | 153.7만 |
|---|
| 2026.04.22 | ₩261,033 | ₩261,476 | ₩260,591 | ₩261,368 | +0.13% | 77.2만 |
|---|
| 2026.04.21 | ₩262,173 | ₩262,360 | ₩258,700 | ₩259,169 | -1.15% | 248.8만 |
|---|
| 2026.04.20 | ₩261,757 | ₩262,293 | ₩260,953 | ₩262,159 | +0.15% | 206.1만 |
|---|
| 2026.04.17 | ₩261,811 | ₩263,460 | ₩261,301 | ₩262,535 | +0.28% | 27.7만 |
|---|
| 2026.04.16 | ₩259,652 | ₩259,799 | ₩258,499 | ₩259,303 | -0.13% | 27.3만 |
|---|
| 2026.04.15 | ₩257,734 | ₩259,370 | ₩257,305 | ₩259,236 | +0.58% | 136.7만 |
|---|
| 2026.04.14 | ₩255,790 | ₩257,734 | ₩255,763 | ₩257,453 | +0.65% | 105.4만 |
|---|
| 2026.04.13 | ₩251,526 | ₩254,892 | ₩251,244 | ₩254,758 | +1.28% | 75.3만 |
|---|
| 2026.04.10 | ₩253,376 | ₩253,685 | ₩252,116 | ₩252,599 | -0.31% | 28.5만 |
|---|
| 2026.04.09 | ₩250,896 | ₩253,135 | ₩250,346 | ₩252,572 | +0.67% | 61.9만 |
|---|
| 2026.04.08 | ₩252,237 | ₩252,813 | ₩250,333 | ₩251,633 | -0.24% | 62.8만 |
|---|
| 2026.04.07 | ₩243,695 | ₩244,781 | ₩241,617 | ₩244,674 | +0.40% | 26.4만 |
|---|
| 2026.04.06 | ₩243,762 | ₩244,956 | ₩243,655 | ₩244,741 | +0.40% | 22.7만 |
|---|
| 2026.04.02 | ₩240,169 | ₩244,446 | ₩239,552 | ₩243,668 | +1.46% | 45.8만 |
|---|
| 2026.04.01 | ₩243,481 | ₩245,063 | ₩243,011 | ₩243,789 | +0.13% | 156.3만 |
|---|
| 2026.03.31 | ₩237,581 | ₩241,737 | ₩236,870 | ₩241,389 | +1.60% | 236.2만 |
|---|
| 2026.03.30 | ₩237,406 | ₩237,433 | ₩233,638 | ₩234,577 | -1.19% | 55.6만 |
|---|
| 2026.03.27 | ₩237,500 | ₩237,782 | ₩234,658 | ₩235,221 | -0.96% | 141.3만 |
|---|
| 2026.03.26 | ₩240,973 | ₩242,099 | ₩238,533 | ₩238,734 | -0.93% | 125.1만 |
|---|
| 2026.03.25 | ₩243,722 | ₩244,339 | ₩242,153 | ₩242,958 | -0.31% | 36.8만 |
|---|
| 2026.03.24 | ₩240,035 | ₩242,368 | ₩239,565 | ₩241,161 | +0.47% | 28.7만 |
|---|
| 2026.03.23 | ₩242,529 | ₩244,754 | ₩241,215 | ₩242,086 | -0.18% | 50.5만 |
|---|
| 2026.03.20 | ₩242,435 | ₩242,555 | ₩237,353 | ₩238,680 | -1.55% | 43.1만 |
|---|
| 2026.03.19 | ₩241,174 | ₩244,258 | ₩240,839 | ₩243,186 | +0.83% | 53.8만 |
|---|
| 2026.03.18 | ₩246,417 | ₩246,846 | ₩243,668 | ₩243,735 | -1.09% | 40만 |
|---|
| 2026.03.17 | ₩248,026 | ₩248,670 | ₩247,235 | ₩247,383 | -0.26% | 16.3만 |
|---|
| 2026.03.16 | ₩246,216 | ₩247,637 | ₩245,894 | ₩246,779 | +0.23% | 31.8만 |
|---|
| 2026.03.13 | ₩246,431 | ₩247,664 | ₩243,333 | ₩243,709 | -1.10% | 30만 |
|---|
| 2026.03.12 | ₩247,302 | ₩247,570 | ₩245,559 | ₩245,586 | -0.69% | 48.4만 |
|---|
| 2026.03.11 | ₩249,488 | ₩250,480 | ₩248,268 | ₩249,434 | -0.02% | 32.1만 |
|---|
| 2026.03.10 | ₩250,467 | ₩252,559 | ₩249,153 | ₩249,890 | -0.23% | 109만 |
|---|
| 2026.03.09 | ₩245,344 | ₩250,628 | ₩243,722 | ₩250,011 | +1.90% | 106.4만 |
|---|
| 2026.03.06 | ₩247,383 | ₩249,488 | ₩246,471 | ₩248,040 | +0.27% | 72.2만 |
|---|
| 2026.03.05 | ₩251,271 | ₩252,491 | ₩248,536 | ₩250,869 | -0.16% | 93.1만 |
|---|
| 2026.03.04 | ₩252,009 | ₩253,658 | ₩251,057 | ₩253,189 | +0.47% | 92만 |
|---|
| 2026.03.03 | ₩248,576 | ₩251,821 | ₩246,404 | ₩251,030 | +0.99% | 51.5만 |
|---|
| 2026.03.02 | ₩252,384 | ₩255,643 | ₩252,116 | ₩255,012 | +1.04% | 53.1만 |
|---|
| 2026.02.27 | ₩255,240 | ₩256,353 | ₩254,838 | ₩255,897 | +0.26% | 59.6만 |
|---|
| 2026.02.26 | ₩258,043 | ₩258,043 | ₩255,213 | ₩257,024 | -0.39% | 41.8만 |
|---|
| 2026.02.25 | ₩256,849 | ₩258,163 | ₩256,836 | ₩257,949 | +0.43% | 53.9만 |
|---|
| 2026.02.24 | ₩253,712 | ₩256,098 | ₩253,430 | ₩255,803 | +0.82% | 18.8만 |
|---|
| 2026.02.23 | ₩255,991 | ₩256,688 | ₩253,497 | ₩254,101 | -0.74% | 25.8만 |
|---|
| 2026.02.20 | ₩253,873 | ₩256,662 | ₩253,752 | ₩256,367 | +0.98% | 25.8만 |
|---|
| 2026.02.19 | ₩254,047 | ₩254,905 | ₩253,604 | ₩254,624 | +0.23% | 17.3만 |
|---|
| 2026.02.18 | ₩254,570 | ₩256,340 | ₩254,087 | ₩255,321 | +0.29% | 20.8만 |
|---|
| 2026.02.17 | ₩252,800 | ₩254,704 | ₩251,419 | ₩254,047 | +0.49% | 25.3만 |
|---|
| 2026.02.13 | ₩253,444 | ₩255,227 | ₩252,411 | ₩253,966 | +0.21% | 33.4만 |
|---|
| 2026.02.12 | ₩257,949 | ₩258,163 | ₩253,229 | ₩253,457 | -1.74% | 55.8만 |
|---|
| 2026.02.11 | ₩258,485 | ₩258,579 | ₩255,938 | ₩257,225 | -0.49% | 25.7만 |
|---|
| 2026.02.10 | ₩257,734 | ₩258,177 | ₩256,756 | ₩256,916 | -0.32% | 31.1만 |
|---|
| 2026.02.09 | ₩255,146 | ₩257,587 | ₩254,784 | ₩257,238 | +0.82% | 29.2만 |
|---|
| 2026.02.06 | ₩251,888 | ₩255,401 | ₩251,888 | ₩255,093 | +1.27% | 57만 |
|---|
| 2026.02.05 | ₩251,298 | ₩252,290 | ₩249,582 | ₩250,024 | -0.51% | 61.3만 |
|---|
| 2026.02.04 | ₩254,905 | ₩255,187 | ₩251,942 | ₩253,403 | -0.59% | 41.8만 |
|---|
| 2026.02.03 | ₩255,763 | ₩255,857 | ₩252,009 | ₩254,020 | -0.68% | 38.5만 |
|---|
| 2026.02.02 | ₩253,779 | ₩256,045 | ₩253,779 | ₩255,656 | +0.74% | 77.6만 |
|---|
| 2026.01.30 | ₩254,811 | ₩255,334 | ₩252,719 | ₩254,275 | -0.21% | 99.2만 |
|---|
| 2026.01.29 | ₩256,769 | ₩256,863 | ₩252,639 | ₩255,844 | -0.36% | 45.1만 |
|---|
| 2026.01.28 | ₩256,313 | ₩256,648 | ₩255,160 | ₩255,830 | -0.19% | 16.3만 |
|---|
| 2026.01.27 | ₩255,589 | ₩256,729 | ₩255,589 | ₩256,501 | +0.36% | 21만 |
|---|
| 2026.01.26 | ₩254,060 | ₩255,187 | ₩254,060 | ₩254,650 | +0.23% | 27.9만 |
|---|
| 2026.01.23 | ₩252,612 | ₩253,591 | ₩252,116 | ₩253,242 | +0.25% | 50.3만 |
|---|
| 2026.01.22 | ₩253,242 | ₩253,604 | ₩252,277 | ₩252,840 | -0.16% | 132.1만 |
|---|
| 2026.01.21 | ₩249,877 | ₩252,827 | ₩249,220 | ₩251,633 | +0.70% | 50.3만 |
|---|
| 2026.01.20 | ₩250,225 | ₩251,271 | ₩248,724 | ₩248,925 | -0.52% | 41.1만 |
|---|
| 2026.01.16 | ₩254,302 | ₩254,516 | ₩253,108 | ₩253,712 | -0.23% | 25만 |
|---|
| 2026.01.15 | ₩254,771 | ₩254,865 | ₩253,537 | ₩253,765 | -0.39% | 24.7만 |
|---|
| 2026.01.14 | ₩253,444 | ₩253,806 | ₩252,143 | ₩253,336 | -0.04% | 23.2만 |
|---|
| 2026.01.13 | ₩254,851 | ₩254,892 | ₩253,363 | ₩254,141 | -0.28% | 26.1만 |
|---|
| 2026.01.12 | ₩253,470 | ₩254,945 | ₩253,470 | ₩254,838 | +0.54% | 63.8만 |
|---|
| 2026.01.09 | ₩253,028 | ₩254,463 | ₩252,505 | ₩254,141 | +0.44% | 65만 |
|---|
| 2026.01.08 | ₩252,009 | ₩252,532 | ₩251,620 | ₩252,411 | +0.16% | 49만 |
|---|
| 2026.01.07 | ₩253,283 | ₩253,752 | ₩252,277 | ₩252,384 | -0.35% | 31.5만 |
|---|
| 2026.01.06 | ₩252,264 | ₩253,537 | ₩252,196 | ₩253,403 | +0.45% | 46.6만 |
|---|
| 2026.01.05 | ₩251,191 | ₩252,518 | ₩251,191 | ₩252,103 | +0.36% | 50.9만 |
|---|
| 2026.01.02 | ₩251,030 | ₩251,057 | ₩248,858 | ₩250,091 | -0.37% | 30.8만 |
|---|
| 2025.12.31 | ₩250,815 | ₩250,815 | ₩248,965 | ₩249,099 | -0.68% | 21.1만 |
|---|
| 2025.12.30 | ₩251,030 | ₩251,392 | ₩250,654 | ₩250,762 | -0.11% | 33.4만 |
|---|
| 2025.12.29 | ₩250,802 | ₩251,405 | ₩250,319 | ₩250,882 | +0.03% | 68.4만 |
|---|
| 2025.12.26 | ₩252,036 | ₩252,089 | ₩251,392 | ₩251,834 | -0.08% | 30.9만 |
|---|
| 2025.12.24 | ₩251,084 | ₩251,888 | ₩250,923 | ₩251,714 | +0.25% | 16.4만 |
|---|
| 2025.12.23 | ₩249,863 | ₩251,097 | ₩249,863 | ₩251,030 | +0.47% | 20.7만 |
|---|
| 2025.12.22 | ₩249,340 | ₩249,904 | ₩248,992 | ₩249,796 | +0.18% | 44.4만 |
|---|
| 2025.12.19 | ₩247,182 | ₩248,683 | ₩247,021 | ₩248,308 | +0.46% | 92.2만 |
|---|
| 2025.12.18 | ₩246,645 | ₩247,691 | ₩245,881 | ₩246,283 | -0.15% | 25.9만 |
|---|
| 2025.12.17 | ₩247,007 | ₩247,249 | ₩244,352 | ₩244,433 | -1.04% | 55.8만 |
|---|
| 2025.12.16 | ₩247,168 | ₩247,704 | ₩245,747 | ₩246,980 | -0.08% | 39.7만 |
|---|
| 2025.12.15 | ₩251,231 | ₩251,231 | ₩249,314 | ₩249,756 | -0.59% | 107.7만 |
|---|
| 2025.12.12 | ₩251,821 | ₩251,955 | ₩248,643 | ₩249,528 | -0.91% | 29.6만 |
|---|
| 2025.12.11 | ₩250,789 | ₩252,022 | ₩249,850 | ₩251,888 | +0.44% | 49.9만 |
|---|
| 2025.12.10 | ₩249,220 | ₩251,553 | ₩248,804 | ₩250,923 | +0.68% | 125.9만 |
|---|
| 2025.12.09 | ₩249,273 | ₩250,091 | ₩249,086 | ₩249,246 | -0.01% | 30.2만 |
|---|
| 2025.12.08 | ₩250,561 | ₩250,561 | ₩248,831 | ₩249,287 | -0.51% | 39.1만 |
|---|
| 2025.12.05 | ₩250,426 | ₩251,204 | ₩249,863 | ₩250,185 | -0.10% | 27.8만 |
|---|
| 2025.12.04 | ₩250,252 | ₩250,252 | ₩248,992 | ₩249,743 | -0.20% | 37.3만 |
|---|
| 2025.12.03 | ₩248,308 | ₩249,743 | ₩247,999 | ₩249,488 | +0.48% | 21만 |
|---|
| 2025.12.02 | ₩248,496 | ₩248,992 | ₩247,745 | ₩248,442 | -0.02% | 46.7만 |
|---|
| 2025.12.01 | ₩247,490 | ₩248,804 | ₩247,490 | ₩247,839 | +0.14% | 36.3만 |
|---|
| 2025.11.28 | ₩247,932 | ₩249,112 | ₩247,852 | ₩248,951 | +0.41% | 41.4만 |
|---|
| 2025.11.26 | ₩246,659 | ₩248,187 | ₩246,457 | ₩247,704 | +0.42% | 46.9만 |
|---|
| 2025.11.25 | ₩243,333 | ₩245,948 | ₩242,019 | ₩245,680 | +0.96% | 82.1만 |
|---|
| 2025.11.24 | ₩241,335 | ₩243,467 | ₩240,839 | ₩242,917 | +0.66% | 88.6만 |
|---|
| 2025.11.21 | ₩238,989 | ₩241,952 | ₩237,554 | ₩240,262 | +0.53% | 89.3만 |
|---|
| 2025.11.20 | ₩244,674 | ₩245,492 | ₩237,648 | ₩237,742 | -2.83% | 39.7만 |
|---|
| 2025.11.19 | ₩241,027 | ₩242,944 | ₩240,182 | ₩241,442 | +0.17% | 20.9만 |
|---|
| 2025.11.18 | ₩241,389 | ₩242,408 | ₩239,445 | ₩241,054 | -0.14% | 22.9만 |
|---|
| 2025.11.17 | ₩244,580 | ₩245,881 | ₩241,965 | ₩243,078 | -0.61% | 49.7만 |
|---|
| 2025.11.14 | ₩243,615 | ₩246,752 | ₩242,971 | ₩245,639 | +0.83% | 23.4만 |
|---|
| 2025.11.13 | ₩248,777 | ₩248,858 | ₩245,304 | ₩245,693 | -1.24% | 32.1만 |
|---|
| 2025.11.12 | ₩249,984 | ₩250,051 | ₩249,099 | ₩249,729 | -0.10% | 37.4만 |
|---|
| 2025.11.11 | ₩248,160 | ₩249,367 | ₩247,879 | ₩249,086 | +0.37% | 19.5만 |
|---|
| 2025.11.10 | ₩246,900 | ₩248,589 | ₩246,243 | ₩248,294 | +0.56% | 35.3만 |
|---|
| 2025.11.07 | ₩243,440 | ₩244,848 | ₩241,536 | ₩244,795 | +0.56% | 121.6만 |
|---|
| 2025.11.06 | ₩246,431 | ₩246,632 | ₩243,896 | ₩244,272 | -0.88% | 74.9만 |
|---|
| 2025.11.05 | ₩245,546 | ₩247,517 | ₩245,264 | ₩246,605 | +0.43% | 16.7만 |
|---|
| 2025.11.04 | ₩245,760 | ₩247,101 | ₩245,210 | ₩245,492 | -0.11% | 28.1만 |
|---|
| 2025.11.03 | ₩249,220 | ₩249,220 | ₩247,302 | ₩248,549 | -0.27% | 13.5만 |
|---|
| 2025.10.31 | ₩248,844 | ₩248,871 | ₩247,114 | ₩248,107 | -0.30% | 58.3만 |
|---|
| 2025.10.30 | ₩248,442 | ₩249,260 | ₩247,557 | ₩247,597 | -0.34% | 14.1만 |
|---|
| 2025.10.29 | ₩250,587 | ₩250,762 | ₩248,469 | ₩249,689 | -0.36% | 23.3만 |
|---|
| 2025.10.28 | ₩250,024 | ₩250,842 | ₩249,555 | ₩250,266 | +0.10% | 26.7만 |
|---|
| 2025.10.27 | ₩248,911 | ₩249,796 | ₩248,831 | ₩249,756 | +0.34% | 10.3만 |
|---|
| 2025.10.24 | ₩246,940 | ₩247,544 | ₩246,766 | ₩247,114 | +0.07% | 14.6만 |
|---|
| 2025.10.23 | ₩244,446 | ₩245,894 | ₩244,406 | ₩245,599 | +0.47% | 13.1만 |
|---|
| 2025.10.22 | ₩245,277 | ₩245,385 | ₩242,622 | ₩244,030 | -0.51% | 58.6만 |
|---|
| 2025.10.21 | ₩245,438 | ₩245,800 | ₩244,822 | ₩245,197 | -0.10% | 21.3만 |
|---|
| 2025.10.20 | ₩244,674 | ₩245,961 | ₩244,674 | ₩245,707 | +0.42% | 156.7만 |
|---|
| 2025.10.17 | ₩241,872 | ₩243,896 | ₩241,442 | ₩243,561 | +0.70% | 37.3만 |
|---|
| 2025.10.16 | ₩244,406 | ₩244,875 | ₩241,496 | ₩242,542 | -0.76% | 348.5만 |
|---|
| 2025.10.15 | ₩243,883 | ₩244,942 | ₩241,630 | ₩243,387 | -0.20% | 16.8만 |
|---|
| 2025.10.14 | ₩240,142 | ₩243,347 | ₩239,203 | ₩242,394 | +0.94% | 30.5만 |
|---|
| 2025.10.13 | ₩241,241 | ₩242,730 | ₩241,040 | ₩242,234 | +0.41% | 16.4만 |
|---|
| 2025.10.10 | ₩245,237 | ₩245,639 | ₩238,841 | ₩238,948 | -2.56% | 30.4만 |
|---|