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 | ₩279,233 | ₩280,426 | ₩279,086 | ₩280,252 | +0.36% | 15.5만 |
| 2026.10.08 | ₩278,617 | ₩279,247 | ₩277,491 | ₩278,550 | -0.02% | 23.7만 |
| 2026.10.07 | ₩279,341 | ₩279,823 | ₩278,443 | ₩279,622 | +0.10% | 34.6만 |
| 2026.10.06 | ₩280,962 | ₩281,860 | ₩280,734 | ₩281,042 | +0.03% | 57.5만 |
| 2026.10.05 | ₩278,148 | ₩280,158 | ₩277,625 | ₩279,461 | +0.47% | 31.4만 |
| 2026.10.02 | ₩278,523 | ₩279,006 | ₩277,089 | ₩278,094 | -0.15% | 37.2만 |
| 2026.10.01 | ₩276,205 | ₩276,687 | ₩274,222 | ₩275,830 | -0.14% | 33.5만 |
| 2026.09.30 | ₩277,733 | ₩278,537 | ₩276,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,352 |
| -0.50% |
| 86.5만 |
| 2026.09.29 | ₩277,867 | ₩278,041 | ₩276,125 | ₩276,996 | -0.31% | 25.4만 |
|---|
| 2026.09.28 | ₩278,510 | ₩279,180 | ₩277,036 | ₩277,625 | -0.32% | 88.7만 |
|---|
| 2026.09.25 | ₩278,898 | ₩280,064 | ₩278,135 | ₩279,702 | +0.29% | 72.5만 |
|---|
| 2026.09.24 | ₩277,357 | ₩278,805 | ₩276,661 | ₩278,255 | +0.32% | 20.5만 |
|---|
| 2026.09.23 | ₩280,547 | ₩280,547 | ₩277,947 | ₩278,510 | -0.73% | 27.5만 |
|---|
| 2026.09.22 | ₩281,297 | ₩281,900 | ₩280,640 | ₩281,431 | +0.05% | 15.1만 |
|---|
| 2026.09.21 | ₩278,898 | ₩281,431 | ₩278,778 | ₩281,002 | +0.75% | 23.6만 |
|---|
| 2026.09.18 | ₩277,049 | ₩277,250 | ₩275,870 | ₩277,076 | +0.01% | 27.3만 |
|---|
| 2026.09.17 | ₩277,719 | ₩277,853 | ₩276,768 | ₩277,666 | -0.02% | 108.1만 |
|---|
| 2026.09.16 | ₩276,594 | ₩277,237 | ₩272,761 | ₩274,316 | -0.82% | 35.4만 |
|---|
| 2026.09.15 | ₩276,687 | ₩276,687 | ₩275,173 | ₩275,548 | -0.41% | 135.4만 |
|---|
| 2026.09.14 | ₩276,393 | ₩277,947 | ₩275,910 | ₩277,116 | +0.26% | 25.3만 |
|---|
| 2026.09.11 | ₩278,885 | ₩279,113 | ₩278,014 | ₩278,309 | -0.21% | 48.3만 |
|---|
| 2026.09.10 | ₩276,352 | ₩276,996 | ₩275,656 | ₩275,870 | -0.17% | 77만 |
|---|
| 2026.09.09 | ₩278,925 | ₩279,059 | ₩277,491 | ₩277,987 | -0.34% | 26.6만 |
|---|
| 2026.09.08 | ₩280,667 | ₩281,042 | ₩279,381 | ₩279,568 | -0.39% | 27.2만 |
|---|
| 2026.09.04 | ₩281,284 | ₩281,954 | ₩280,761 | ₩281,163 | -0.04% | 17.7만 |
|---|
| 2026.09.03 | ₩280,011 | ₩282,315 | ₩279,957 | ₩281,860 | +0.66% | 26.5만 |
|---|
| 2026.09.02 | ₩277,813 | ₩279,046 | ₩277,384 | ₩278,724 | +0.33% | 35.9만 |
|---|
| 2026.09.01 | ₩278,001 | ₩278,657 | ₩276,754 | ₩277,424 | -0.21% | 62.9만 |
|---|
| 2026.08.31 | ₩280,265 | ₩280,547 | ₩279,073 | ₩279,823 | -0.16% | 56.9만 |
|---|
| 2026.08.28 | ₩282,074 | ₩282,570 | ₩280,171 | ₩280,640 | -0.51% | 30.1만 |
|---|
| 2026.08.27 | ₩280,560 | ₩281,672 | ₩280,238 | ₩281,310 | +0.27% | 25.1만 |
|---|
| 2026.08.26 | ₩279,957 | ₩280,694 | ₩279,475 | ₩280,011 | +0.02% | 22.9만 |
|---|
| 2026.08.25 | ₩280,305 | ₩280,600 | ₩279,300 | ₩280,506 | +0.07% | 12.5만 |
|---|
| 2026.08.24 | ₩279,676 | ₩279,676 | ₩278,778 | ₩279,367 | -0.11% | 20.1만 |
|---|
| 2026.08.21 | ₩279,917 | ₩280,600 | ₩279,421 | ₩280,158 | +0.09% | 120.3만 |
|---|
| 2026.08.20 | ₩279,568 | ₩280,252 | ₩278,349 | ₩278,496 | -0.38% | 36.7만 |
|---|
| 2026.08.19 | ₩281,257 | ₩281,377 | ₩280,118 | ₩280,359 | -0.32% | 57.2만 |
|---|
| 2026.08.18 | ₩280,587 | ₩280,734 | ₩279,501 | ₩279,716 | -0.31% | 32.9만 |
|---|
| 2026.08.17 | ₩283,066 | ₩283,267 | ₩281,846 | ₩281,980 | -0.38% | 42.1만 |
|---|
| 2026.08.14 | ₩283,722 | ₩283,870 | ₩282,637 | ₩283,026 | -0.25% | 34.5만 |
|---|
| 2026.08.13 | ₩282,744 | ₩284,004 | ₩282,516 | ₩283,428 | +0.24% | 29.8만 |
|---|
| 2026.08.12 | ₩282,691 | ₩282,691 | ₩281,619 | ₩281,913 | -0.27% | 21.9만 |
|---|
| 2026.08.11 | ₩282,436 | ₩282,436 | ₩280,640 | ₩280,989 | -0.51% | 25.4만 |
|---|
| 2026.08.10 | ₩281,525 | ₩282,409 | ₩281,351 | ₩281,552 | +0.01% | 87.6만 |
|---|
| 2026.08.07 | ₩281,284 | ₩282,168 | ₩280,694 | ₩282,034 | +0.27% | 33.4만 |
|---|
| 2026.08.06 | ₩280,413 | ₩280,922 | ₩279,314 | ₩279,568 | -0.30% | 102.6만 |
|---|
| 2026.08.05 | ₩282,101 | ₩282,289 | ₩279,836 | ₩280,265 | -0.65% | 46.7만 |
|---|
| 2026.08.04 | ₩277,197 | ₩280,935 | ₩277,022 | ₩280,386 | +1.15% | 46.2만 |
|---|
| 2026.08.03 | ₩273,485 | ₩276,098 | ₩273,458 | ₩275,843 | +0.86% | 78.5만 |
|---|
| 2026.07.31 | ₩272,212 | ₩273,391 | ₩269,800 | ₩272,520 | +0.11% | 40.8만 |
|---|
| 2026.07.30 | ₩269,558 | ₩272,131 | ₩269,277 | ₩271,997 | +0.90% | 106.6만 |
|---|
| 2026.07.29 | ₩270,001 | ₩271,327 | ₩266,811 | ₩266,905 | -1.15% | 25.3만 |
|---|
| 2026.07.28 | ₩269,317 | ₩271,086 | ₩268,339 | ₩270,416 | +0.41% | 32.2만 |
|---|
| 2026.07.27 | ₩271,461 | ₩271,743 | ₩268,607 | ₩269,692 | -0.65% | 27.2만 |
|---|
| 2026.07.24 | ₩269,250 | ₩270,898 | ₩268,754 | ₩269,183 | -0.02% | 34만 |
|---|
| 2026.07.23 | ₩268,996 | ₩270,175 | ₩267,749 | ₩268,821 | -0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩272,024 | ₩272,895 | ₩271,997 | ₩272,158 | +0.05% | 26.7만 |
|---|
| 2026.07.21 | ₩271,327 | ₩272,533 | ₩270,456 | ₩272,198 | +0.32% | 35.5만 |
|---|
| 2026.07.20 | ₩271,501 | ₩271,796 | ₩269,357 | ₩269,478 | -0.75% | 36.4만 |
|---|
| 2026.07.17 | ₩269,706 | ₩271,501 | ₩269,371 | ₩270,550 | +0.31% | 43.4만 |
|---|
| 2026.07.16 | ₩273,337 | ₩274,101 | ₩271,810 | ₩272,801 | -0.20% | 43.2만 |
|---|
| 2026.07.15 | ₩274,181 | ₩274,758 | ₩272,761 | ₩274,369 | +0.07% | 28.6만 |
|---|
| 2026.07.14 | ₩273,217 | ₩274,222 | ₩272,681 | ₩273,337 | +0.04% | 85.9만 |
|---|
| 2026.07.13 | ₩273,284 | ₩273,565 | ₩271,595 | ₩272,037 | -0.46% | 33만 |
|---|
| 2026.07.10 | ₩273,418 | ₩274,382 | ₩272,064 | ₩274,208 | +0.29% | 18.6만 |
|---|
| 2026.07.09 | ₩271,609 | ₩273,297 | ₩271,341 | ₩273,002 | +0.51% | 31.7만 |
|---|
| 2026.07.08 | ₩269,867 | ₩271,274 | ₩268,754 | ₩271,073 | +0.45% | 47.7만 |
|---|
| 2026.07.07 | ₩273,471 | ₩273,766 | ₩271,635 | ₩272,198 | -0.47% | 44.6만 |
|---|
| 2026.07.06 | ₩272,761 | ₩274,329 | ₩272,560 | ₩273,954 | +0.44% | 51.2만 |
|---|
| 2026.07.02 | ₩272,212 | ₩273,766 | ₩269,800 | ₩271,555 | -0.24% | 68.2만 |
|---|
| 2026.07.01 | ₩270,483 | ₩272,037 | ₩269,773 | ₩270,791 | +0.11% | 80.9만 |
|---|
| 2026.06.30 | ₩269,478 | ₩271,796 | ₩269,478 | ₩271,542 | +0.77% | 73.9만 |
|---|
| 2026.06.29 | ₩268,031 | ₩269,826 | ₩266,570 | ₩269,666 | +0.61% | 50.3만 |
|---|
| 2026.06.26 | ₩265,592 | ₩268,111 | ₩264,466 | ₩264,466 | -0.42% | 126.3만 |
|---|
| 2026.06.25 | ₩268,929 | ₩268,929 | ₩266,128 | ₩267,053 | -0.70% | 121.8만 |
|---|
| 2026.06.24 | ₩267,254 | ₩268,768 | ₩265,967 | ₩266,664 | -0.22% | 174.4만 |
|---|
| 2026.06.23 | ₩266,825 | ₩268,835 | ₩266,450 | ₩267,240 | +0.16% | 71.3만 |
|---|
| 2026.06.22 | ₩271,930 | ₩273,203 | ₩270,617 | ₩271,180 | -0.28% | 82.4만 |
|---|
| 2026.06.18 | ₩272,252 | ₩272,372 | ₩270,952 | ₩271,662 | -0.22% | 201.4만 |
|---|
| 2026.06.17 | ₩272,761 | ₩273,284 | ₩268,714 | ₩269,331 | -1.26% | 81.3만 |
|---|
| 2026.06.16 | ₩273,498 | ₩273,779 | ₩271,970 | ₩272,158 | -0.49% | 200.4만 |
|---|
| 2026.06.15 | ₩272,855 | ₩273,967 | ₩272,640 | ₩272,868 | +0.00% | 117.2만 |
|---|
| 2026.06.12 | ₩270,617 | ₩271,997 | ₩269,009 | ₩271,113 | +0.18% | 39.7만 |
|---|
| 2026.06.11 | ₩266,168 | ₩270,738 | ₩264,828 | ₩270,068 | +1.47% | 55.8만 |
|---|
| 2026.06.10 | ₩267,227 | ₩268,808 | ₩264,574 | ₩264,574 | -0.99% | 22.9만 |
|---|
| 2026.06.09 | ₩271,032 | ₩272,145 | ₩263,595 | ₩268,513 | -0.93% | 91.1만 |
|---|
| 2026.06.08 | ₩270,550 | ₩271,461 | ₩268,929 | ₩269,411 | -0.42% | 31.1만 |
|---|
| 2026.06.05 | ₩273,712 | ₩273,846 | ₩267,816 | ₩268,513 | -1.90% | 42.3만 |
|---|
| 2026.06.04 | ₩273,860 | ₩276,044 | ₩273,860 | ₩275,602 | +0.64% | 11.4만 |
|---|
| 2026.06.03 | ₩275,615 | ₩275,924 | ₩274,061 | ₩274,235 | -0.50% | 130.5만 |
|---|
| 2026.06.02 | ₩274,919 | ₩276,486 | ₩274,919 | ₩276,285 | +0.50% | 96.3만 |
|---|
| 2026.06.01 | ₩273,860 | ₩275,776 | ₩273,632 | ₩275,187 | +0.48% | 54.5만 |
|---|
| 2026.05.29 | ₩274,771 | ₩275,575 | ₩274,436 | ₩274,610 | -0.06% | 185.5만 |
|---|
| 2026.05.28 | ₩272,761 | ₩274,584 | ₩272,413 | ₩274,436 | +0.61% | 114.7만 |
|---|
| 2026.05.27 | ₩273,511 | ₩273,659 | ₩272,319 | ₩273,243 | -0.10% | 36.3만 |
|---|
| 2026.05.26 | ₩273,485 | ₩273,806 | ₩272,600 | ₩273,364 | -0.04% | 44.7만 |
|---|
| 2026.05.22 | ₩271,729 | ₩272,480 | ₩271,019 | ₩271,408 | -0.12% | 113.6만 |
|---|
| 2026.05.21 | ₩267,843 | ₩271,381 | ₩267,843 | ₩270,778 | +1.10% | 158.6만 |
|---|
| 2026.05.20 | ₩267,240 | ₩270,228 | ₩266,825 | ₩270,001 | +1.03% | 18.6만 |
|---|
| 2026.05.19 | ₩267,012 | ₩268,205 | ₩265,873 | ₩266,624 | -0.15% | 88만 |
|---|
| 2026.05.18 | ₩268,821 | ₩269,156 | ₩266,383 | ₩268,339 | -0.18% | 62.6만 |
|---|
| 2026.05.15 | ₩268,808 | ₩269,183 | ₩267,374 | ₩267,897 | -0.34% | 42.8만 |
|---|
| 2026.05.14 | ₩270,550 | ₩272,252 | ₩270,550 | ₩271,676 | +0.42% | 67.8만 |
|---|
| 2026.05.13 | ₩268,634 | ₩270,523 | ₩268,004 | ₩270,188 | +0.58% | 33.8만 |
|---|
| 2026.05.12 | ₩268,138 | ₩268,929 | ₩266,316 | ₩268,768 | +0.23% | 66.6만 |
|---|
| 2026.05.11 | ₩268,486 | ₩269,733 | ₩268,486 | ₩269,183 | +0.26% | 54.2만 |
|---|
| 2026.05.08 | ₩268,138 | ₩269,009 | ₩268,111 | ₩268,862 | +0.27% | 41.4만 |
|---|
| 2026.05.07 | ₩269,304 | ₩269,304 | ₩266,316 | ₩266,825 | -0.92% | 67.5만 |
|---|
| 2026.05.06 | ₩267,039 | ₩269,049 | ₩266,677 | ₩268,848 | +0.68% | 94.3만 |
|---|
| 2026.05.05 | ₩263,636 | ₩264,801 | ₩263,475 | ₩264,024 | +0.15% | 214.3만 |
|---|
| 2026.05.04 | ₩263,019 | ₩263,917 | ₩261,197 | ₩262,054 | -0.37% | 68.8만 |
|---|
| 2026.05.01 | ₩263,850 | ₩265,163 | ₩263,555 | ₩263,662 | -0.07% | 53.5만 |
|---|
| 2026.04.30 | ₩261,545 | ₩263,676 | ₩260,299 | ₩263,381 | +0.70% | 1152.2만 |
|---|
| 2026.04.29 | ₩259,870 | ₩260,044 | ₩258,651 | ₩259,790 | -0.03% | 47.7만 |
|---|
| 2026.04.28 | ₩260,754 | ₩260,929 | ₩259,548 | ₩260,540 | -0.08% | 605.9만 |
|---|
| 2026.04.27 | ₩261,492 | ₩262,054 | ₩260,956 | ₩261,907 | +0.16% | 186.3만 |
|---|
| 2026.04.24 | ₩260,580 | ₩261,827 | ₩259,897 | ₩261,666 | +0.42% | 47.8만 |
|---|
| 2026.04.23 | ₩260,634 | ₩261,532 | ₩257,485 | ₩259,723 | -0.35% | 153.7만 |
|---|
| 2026.04.22 | ₩260,862 | ₩261,304 | ₩260,419 | ₩261,197 | +0.13% | 77.2만 |
|---|
| 2026.04.21 | ₩262,001 | ₩262,188 | ₩258,530 | ₩258,999 | -1.15% | 248.8만 |
|---|
| 2026.04.20 | ₩261,585 | ₩262,121 | ₩260,781 | ₩261,987 | +0.15% | 206.1만 |
|---|
| 2026.04.17 | ₩261,639 | ₩263,287 | ₩261,130 | ₩262,363 | +0.28% | 27.7만 |
|---|
| 2026.04.16 | ₩259,481 | ₩259,629 | ₩258,329 | ₩259,133 | -0.13% | 27.3만 |
|---|
| 2026.04.15 | ₩257,565 | ₩259,200 | ₩257,136 | ₩259,066 | +0.58% | 136.7만 |
|---|
| 2026.04.14 | ₩255,622 | ₩257,565 | ₩255,595 | ₩257,284 | +0.65% | 105.4만 |
|---|
| 2026.04.13 | ₩251,361 | ₩254,724 | ₩251,080 | ₩254,590 | +1.28% | 75.3만 |
|---|
| 2026.04.10 | ₩253,210 | ₩253,518 | ₩251,951 | ₩252,433 | -0.31% | 28.5만 |
|---|
| 2026.04.09 | ₩250,731 | ₩252,969 | ₩250,182 | ₩252,406 | +0.67% | 61.9만 |
|---|
| 2026.04.08 | ₩252,071 | ₩252,647 | ₩250,168 | ₩251,468 | -0.24% | 62.8만 |
|---|
| 2026.04.07 | ₩243,535 | ₩244,621 | ₩241,458 | ₩244,513 | +0.40% | 26.4만 |
|---|
| 2026.04.06 | ₩243,602 | ₩244,795 | ₩243,495 | ₩244,580 | +0.40% | 22.7만 |
|---|
| 2026.04.02 | ₩240,011 | ₩244,286 | ₩239,395 | ₩243,508 | +1.46% | 45.8만 |
|---|
| 2026.04.01 | ₩243,321 | ₩244,902 | ₩242,852 | ₩243,629 | +0.13% | 156.3만 |
|---|
| 2026.03.31 | ₩237,425 | ₩241,579 | ₩236,715 | ₩241,230 | +1.60% | 236.2만 |
|---|
| 2026.03.30 | ₩237,251 | ₩237,277 | ₩233,485 | ₩234,423 | -1.19% | 55.6만 |
|---|
| 2026.03.27 | ₩237,344 | ₩237,626 | ₩234,504 | ₩235,066 | -0.96% | 141.3만 |
|---|
| 2026.03.26 | ₩240,815 | ₩241,941 | ₩238,376 | ₩238,577 | -0.93% | 125.1만 |
|---|
| 2026.03.25 | ₩243,562 | ₩244,178 | ₩241,994 | ₩242,798 | -0.31% | 36.8만 |
|---|
| 2026.03.24 | ₩239,877 | ₩242,209 | ₩239,408 | ₩241,003 | +0.47% | 28.7만 |
|---|
| 2026.03.23 | ₩242,369 | ₩244,594 | ₩241,056 | ₩241,927 | -0.18% | 50.5만 |
|---|
| 2026.03.20 | ₩242,276 | ₩242,396 | ₩237,197 | ₩238,524 | -1.55% | 43.1만 |
|---|
| 2026.03.19 | ₩241,016 | ₩244,098 | ₩240,681 | ₩243,026 | +0.83% | 53.8만 |
|---|
| 2026.03.18 | ₩246,255 | ₩246,684 | ₩243,508 | ₩243,575 | -1.09% | 40만 |
|---|
| 2026.03.17 | ₩247,864 | ₩248,507 | ₩247,073 | ₩247,220 | -0.26% | 16.3만 |
|---|
| 2026.03.16 | ₩246,054 | ₩247,475 | ₩245,733 | ₩246,617 | +0.23% | 31.8만 |
|---|
| 2026.03.13 | ₩246,269 | ₩247,502 | ₩243,173 | ₩243,549 | -1.10% | 30만 |
|---|
| 2026.03.12 | ₩247,140 | ₩247,408 | ₩245,398 | ₩245,425 | -0.69% | 48.4만 |
|---|
| 2026.03.11 | ₩249,324 | ₩250,316 | ₩248,105 | ₩249,271 | -0.02% | 32.1만 |
|---|
| 2026.03.10 | ₩250,302 | ₩252,393 | ₩248,989 | ₩249,726 | -0.23% | 109만 |
|---|
| 2026.03.09 | ₩245,183 | ₩250,463 | ₩243,562 | ₩249,847 | +1.90% | 106.4만 |
|---|
| 2026.03.06 | ₩247,220 | ₩249,324 | ₩246,309 | ₩247,877 | +0.27% | 72.2만 |
|---|
| 2026.03.05 | ₩251,106 | ₩252,326 | ₩248,373 | ₩250,704 | -0.16% | 93.1만 |
|---|
| 2026.03.04 | ₩251,843 | ₩253,492 | ₩250,892 | ₩253,023 | +0.47% | 92만 |
|---|
| 2026.03.03 | ₩248,413 | ₩251,656 | ₩246,242 | ₩250,865 | +0.99% | 51.5만 |
|---|
| 2026.03.02 | ₩252,219 | ₩255,475 | ₩251,951 | ₩254,845 | +1.04% | 53.1만 |
|---|
| 2026.02.27 | ₩255,073 | ₩256,185 | ₩254,671 | ₩255,729 | +0.26% | 59.6만 |
|---|
| 2026.02.26 | ₩257,873 | ₩257,873 | ₩255,046 | ₩256,855 | -0.39% | 41.8만 |
|---|
| 2026.02.25 | ₩256,681 | ₩257,994 | ₩256,667 | ₩257,780 | +0.43% | 53.9만 |
|---|
| 2026.02.24 | ₩253,545 | ₩255,930 | ₩253,264 | ₩255,636 | +0.82% | 18.8만 |
|---|
| 2026.02.23 | ₩255,823 | ₩256,520 | ₩253,331 | ₩253,934 | -0.74% | 25.8만 |
|---|
| 2026.02.20 | ₩253,706 | ₩256,493 | ₩253,585 | ₩256,198 | +0.98% | 25.8만 |
|---|
| 2026.02.19 | ₩253,880 | ₩254,738 | ₩253,438 | ₩254,456 | +0.23% | 17.3만 |
|---|
| 2026.02.18 | ₩254,403 | ₩256,172 | ₩253,920 | ₩255,153 | +0.29% | 20.8만 |
|---|
| 2026.02.17 | ₩252,634 | ₩254,537 | ₩251,254 | ₩253,880 | +0.49% | 25.3만 |
|---|
| 2026.02.13 | ₩253,277 | ₩255,059 | ₩252,245 | ₩253,800 | +0.21% | 33.4만 |
|---|
| 2026.02.12 | ₩257,780 | ₩257,994 | ₩253,063 | ₩253,291 | -1.74% | 55.8만 |
|---|
| 2026.02.11 | ₩258,316 | ₩258,409 | ₩255,770 | ₩257,056 | -0.49% | 25.7만 |
|---|
| 2026.02.10 | ₩257,565 | ₩258,007 | ₩256,587 | ₩256,748 | -0.32% | 31.1만 |
|---|
| 2026.02.09 | ₩254,979 | ₩257,418 | ₩254,617 | ₩257,069 | +0.82% | 29.2만 |
|---|
| 2026.02.06 | ₩251,723 | ₩255,234 | ₩251,723 | ₩254,925 | +1.27% | 57만 |
|---|
| 2026.02.05 | ₩251,133 | ₩252,125 | ₩249,418 | ₩249,860 | -0.51% | 61.3만 |
|---|
| 2026.02.04 | ₩254,738 | ₩255,019 | ₩251,776 | ₩253,237 | -0.59% | 41.8만 |
|---|
| 2026.02.03 | ₩255,595 | ₩255,689 | ₩251,843 | ₩253,853 | -0.68% | 38.5만 |
|---|
| 2026.02.02 | ₩253,612 | ₩255,877 | ₩253,612 | ₩255,488 | +0.74% | 77.6만 |
|---|
| 2026.01.30 | ₩254,644 | ₩255,167 | ₩252,554 | ₩254,108 | -0.21% | 99.2만 |
|---|
| 2026.01.29 | ₩256,600 | ₩256,694 | ₩252,473 | ₩255,676 | -0.36% | 45.1만 |
|---|
| 2026.01.28 | ₩256,145 | ₩256,480 | ₩254,992 | ₩255,662 | -0.19% | 16.3만 |
|---|
| 2026.01.27 | ₩255,421 | ₩256,560 | ₩255,421 | ₩256,332 | +0.36% | 21만 |
|---|
| 2026.01.26 | ₩253,894 | ₩255,019 | ₩253,894 | ₩254,483 | +0.23% | 27.9만 |
|---|
| 2026.01.23 | ₩252,446 | ₩253,425 | ₩251,951 | ₩253,076 | +0.25% | 50.3만 |
|---|
| 2026.01.22 | ₩253,076 | ₩253,438 | ₩252,111 | ₩252,674 | -0.16% | 132.1만 |
|---|
| 2026.01.21 | ₩249,713 | ₩252,661 | ₩249,056 | ₩251,468 | +0.70% | 50.3만 |
|---|
| 2026.01.20 | ₩250,061 | ₩251,106 | ₩248,560 | ₩248,761 | -0.52% | 41.1만 |
|---|
| 2026.01.16 | ₩254,135 | ₩254,349 | ₩252,942 | ₩253,545 | -0.23% | 25만 |
|---|
| 2026.01.15 | ₩254,604 | ₩254,698 | ₩253,371 | ₩253,599 | -0.39% | 24.7만 |
|---|
| 2026.01.14 | ₩253,277 | ₩253,639 | ₩251,977 | ₩253,170 | -0.04% | 23.2만 |
|---|
| 2026.01.13 | ₩254,684 | ₩254,724 | ₩253,197 | ₩253,974 | -0.28% | 26.1만 |
|---|
| 2026.01.12 | ₩253,304 | ₩254,778 | ₩253,304 | ₩254,671 | +0.54% | 63.8만 |
|---|
| 2026.01.09 | ₩252,862 | ₩254,296 | ₩252,339 | ₩253,974 | +0.44% | 65만 |
|---|
| 2026.01.08 | ₩251,843 | ₩252,366 | ₩251,455 | ₩252,245 | +0.16% | 49만 |
|---|
| 2026.01.07 | ₩253,116 | ₩253,585 | ₩252,111 | ₩252,219 | -0.35% | 31.5만 |
|---|
| 2026.01.06 | ₩252,098 | ₩253,371 | ₩252,031 | ₩253,237 | +0.45% | 46.6만 |
|---|
| 2026.01.05 | ₩251,026 | ₩252,353 | ₩251,026 | ₩251,937 | +0.36% | 50.9만 |
|---|
| 2026.01.02 | ₩250,865 | ₩250,892 | ₩248,694 | ₩249,927 | -0.37% | 30.8만 |
|---|
| 2025.12.31 | ₩250,651 | ₩250,651 | ₩248,802 | ₩248,936 | -0.68% | 21.1만 |
|---|
| 2025.12.30 | ₩250,865 | ₩251,227 | ₩250,490 | ₩250,597 | -0.11% | 33.4만 |
|---|
| 2025.12.29 | ₩250,637 | ₩251,240 | ₩250,155 | ₩250,718 | +0.03% | 68.4만 |
|---|
| 2025.12.26 | ₩251,870 | ₩251,924 | ₩251,227 | ₩251,669 | -0.08% | 30.9만 |
|---|
| 2025.12.24 | ₩250,919 | ₩251,723 | ₩250,758 | ₩251,549 | +0.25% | 16.4만 |
|---|
| 2025.12.23 | ₩249,699 | ₩250,932 | ₩249,699 | ₩250,865 | +0.47% | 20.7만 |
|---|
| 2025.12.22 | ₩249,177 | ₩249,740 | ₩248,828 | ₩249,632 | +0.18% | 44.4만 |
|---|
| 2025.12.19 | ₩247,019 | ₩248,520 | ₩246,858 | ₩248,145 | +0.46% | 92.2만 |
|---|
| 2025.12.18 | ₩246,483 | ₩247,528 | ₩245,719 | ₩246,121 | -0.15% | 25.9만 |
|---|
| 2025.12.17 | ₩246,845 | ₩247,086 | ₩244,192 | ₩244,272 | -1.04% | 55.8만 |
|---|
| 2025.12.16 | ₩247,006 | ₩247,542 | ₩245,585 | ₩246,818 | -0.08% | 39.7만 |
|---|
| 2025.12.15 | ₩251,066 | ₩251,066 | ₩249,150 | ₩249,592 | -0.59% | 107.7만 |
|---|
| 2025.12.12 | ₩251,656 | ₩251,790 | ₩248,480 | ₩249,364 | -0.91% | 29.6만 |
|---|
| 2025.12.11 | ₩250,624 | ₩251,857 | ₩249,686 | ₩251,723 | +0.44% | 49.9만 |
|---|
| 2025.12.10 | ₩249,056 | ₩251,388 | ₩248,641 | ₩250,758 | +0.68% | 125.9만 |
|---|
| 2025.12.09 | ₩249,110 | ₩249,927 | ₩248,922 | ₩249,083 | -0.01% | 30.2만 |
|---|
| 2025.12.08 | ₩250,396 | ₩250,396 | ₩248,668 | ₩249,123 | -0.51% | 39.1만 |
|---|
| 2025.12.05 | ₩250,262 | ₩251,039 | ₩249,699 | ₩250,021 | -0.10% | 27.8만 |
|---|
| 2025.12.04 | ₩250,088 | ₩250,088 | ₩248,828 | ₩249,579 | -0.20% | 37.3만 |
|---|
| 2025.12.03 | ₩248,145 | ₩249,579 | ₩247,837 | ₩249,324 | +0.48% | 21만 |
|---|
| 2025.12.02 | ₩248,333 | ₩248,828 | ₩247,582 | ₩248,279 | -0.02% | 46.7만 |
|---|
| 2025.12.01 | ₩247,328 | ₩248,641 | ₩247,328 | ₩247,676 | +0.14% | 36.3만 |
|---|
| 2025.11.28 | ₩247,770 | ₩248,949 | ₩247,689 | ₩248,788 | +0.41% | 41.4만 |
|---|
| 2025.11.26 | ₩246,497 | ₩248,024 | ₩246,296 | ₩247,542 | +0.42% | 46.9만 |
|---|
| 2025.11.25 | ₩243,173 | ₩245,786 | ₩241,860 | ₩245,518 | +0.96% | 82.1만 |
|---|
| 2025.11.24 | ₩241,177 | ₩243,307 | ₩240,681 | ₩242,758 | +0.66% | 88.6만 |
|---|
| 2025.11.21 | ₩238,832 | ₩241,793 | ₩237,398 | ₩240,105 | +0.53% | 89.3만 |
|---|
| 2025.11.20 | ₩244,513 | ₩245,331 | ₩237,492 | ₩237,586 | -2.83% | 39.7만 |
|---|
| 2025.11.19 | ₩240,869 | ₩242,785 | ₩240,024 | ₩241,284 | +0.17% | 20.9만 |
|---|
| 2025.11.18 | ₩241,230 | ₩242,249 | ₩239,287 | ₩240,895 | -0.14% | 22.9만 |
|---|
| 2025.11.17 | ₩244,420 | ₩245,719 | ₩241,807 | ₩242,919 | -0.61% | 49.7만 |
|---|
| 2025.11.14 | ₩243,455 | ₩246,590 | ₩242,812 | ₩245,478 | +0.83% | 23.4만 |
|---|
| 2025.11.13 | ₩248,614 | ₩248,694 | ₩245,143 | ₩245,532 | -1.24% | 32.1만 |
|---|
| 2025.11.12 | ₩249,820 | ₩249,887 | ₩248,936 | ₩249,565 | -0.10% | 37.4만 |
|---|
| 2025.11.11 | ₩247,998 | ₩249,204 | ₩247,716 | ₩248,922 | +0.37% | 19.5만 |
|---|
| 2025.11.10 | ₩246,738 | ₩248,426 | ₩246,081 | ₩248,132 | +0.56% | 35.3만 |
|---|
| 2025.11.07 | ₩243,281 | ₩244,688 | ₩241,378 | ₩244,634 | +0.56% | 121.6만 |
|---|
| 2025.11.06 | ₩246,269 | ₩246,470 | ₩243,736 | ₩244,111 | -0.88% | 74.9만 |
|---|
| 2025.11.05 | ₩245,384 | ₩247,354 | ₩245,103 | ₩246,443 | +0.43% | 16.7만 |
|---|
| 2025.11.04 | ₩245,599 | ₩246,939 | ₩245,049 | ₩245,331 | -0.11% | 28.1만 |
|---|
| 2025.11.03 | ₩249,056 | ₩249,056 | ₩247,140 | ₩248,386 | -0.27% | 13.5만 |
|---|
| 2025.10.31 | ₩248,681 | ₩248,708 | ₩246,952 | ₩247,944 | -0.30% | 58.3만 |
|---|
| 2025.10.30 | ₩248,279 | ₩249,096 | ₩247,394 | ₩247,435 | -0.34% | 14.1만 |
|---|
| 2025.10.29 | ₩250,423 | ₩250,597 | ₩248,306 | ₩249,525 | -0.36% | 23.3만 |
|---|
| 2025.10.28 | ₩249,860 | ₩250,678 | ₩249,391 | ₩250,101 | +0.10% | 26.7만 |
|---|
| 2025.10.27 | ₩248,748 | ₩249,632 | ₩248,668 | ₩249,592 | +0.34% | 10.3만 |
|---|
| 2025.10.24 | ₩246,778 | ₩247,381 | ₩246,604 | ₩246,952 | +0.07% | 14.6만 |
|---|
| 2025.10.23 | ₩244,286 | ₩245,733 | ₩244,245 | ₩245,438 | +0.47% | 13.1만 |
|---|
| 2025.10.22 | ₩245,116 | ₩245,224 | ₩242,463 | ₩243,870 | -0.51% | 58.6만 |
|---|
| 2025.10.21 | ₩245,277 | ₩245,639 | ₩244,661 | ₩245,036 | -0.10% | 21.3만 |
|---|
| 2025.10.20 | ₩244,513 | ₩245,800 | ₩244,513 | ₩245,545 | +0.42% | 156.7만 |
|---|
| 2025.10.17 | ₩241,713 | ₩243,736 | ₩241,284 | ₩243,401 | +0.70% | 37.3만 |
|---|
| 2025.10.16 | ₩244,245 | ₩244,714 | ₩241,338 | ₩242,383 | -0.76% | 348.5만 |
|---|
| 2025.10.15 | ₩243,723 | ₩244,781 | ₩241,472 | ₩243,227 | -0.20% | 16.8만 |
|---|
| 2025.10.14 | ₩239,984 | ₩243,187 | ₩239,046 | ₩242,235 | +0.94% | 30.5만 |
|---|
| 2025.10.13 | ₩241,083 | ₩242,570 | ₩240,882 | ₩242,075 | +0.41% | 16.4만 |
|---|
| 2025.10.10 | ₩245,076 | ₩245,478 | ₩238,684 | ₩238,792 | -2.56% | 30.4만 |
|---|