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 | ₩279,467 | ₩280,660 | ₩279,319 | ₩280,486 | +0.36% | 15.5만 |
| 2026.10.08 | ₩278,850 | ₩279,480 | ₩277,723 | ₩278,783 | -0.02% | 23.7만 |
| 2026.10.07 | ₩279,574 | ₩280,057 | ₩278,675 | ₩279,856 | +0.10% | 34.6만 |
| 2026.10.06 | ₩281,197 | ₩282,095 | ₩280,969 | ₩281,277 | +0.03% | 57.5만 |
| 2026.10.05 | ₩278,380 | ₩280,392 | ₩277,857 | ₩279,695 | +0.47% | 31.4만 |
| 2026.10.02 | ₩278,756 | ₩279,239 | ₩277,321 | ₩278,327 | -0.15% | 37.2만 |
| 2026.10.01 | ₩276,436 | ₩276,919 | ₩274,451 | ₩276,060 | -0.14% | 33.5만 |
| 2026.09.30 | ₩277,965 | ₩278,769 | ₩276,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,583 |
| -0.50% |
| 86.5만 |
| 2026.09.29 | ₩278,099 | ₩278,273 | ₩276,355 | ₩277,227 | -0.31% | 25.4만 |
|---|
| 2026.09.28 | ₩278,743 | ₩279,413 | ₩277,267 | ₩277,857 | -0.32% | 88.7만 |
|---|
| 2026.09.25 | ₩279,131 | ₩280,298 | ₩278,367 | ₩279,936 | +0.29% | 72.5만 |
|---|
| 2026.09.24 | ₩277,589 | ₩279,038 | ₩276,892 | ₩278,488 | +0.32% | 20.5만 |
|---|
| 2026.09.23 | ₩280,781 | ₩280,781 | ₩278,179 | ₩278,743 | -0.73% | 27.5만 |
|---|
| 2026.09.22 | ₩281,532 | ₩282,136 | ₩280,875 | ₩281,666 | +0.05% | 15.1만 |
|---|
| 2026.09.21 | ₩279,131 | ₩281,666 | ₩279,011 | ₩281,237 | +0.75% | 23.6만 |
|---|
| 2026.09.18 | ₩277,281 | ₩277,482 | ₩276,100 | ₩277,308 | +0.01% | 27.3만 |
|---|
| 2026.09.17 | ₩277,951 | ₩278,085 | ₩276,999 | ₩277,898 | -0.02% | 108.1만 |
|---|
| 2026.09.16 | ₩276,825 | ₩277,468 | ₩272,989 | ₩274,545 | -0.82% | 35.4만 |
|---|
| 2026.09.15 | ₩276,919 | ₩276,919 | ₩275,403 | ₩275,779 | -0.41% | 135.4만 |
|---|
| 2026.09.14 | ₩276,624 | ₩278,179 | ₩276,141 | ₩277,348 | +0.26% | 25.3만 |
|---|
| 2026.09.11 | ₩279,118 | ₩279,346 | ₩278,246 | ₩278,541 | -0.21% | 48.3만 |
|---|
| 2026.09.10 | ₩276,583 | ₩277,227 | ₩275,886 | ₩276,100 | -0.17% | 77만 |
|---|
| 2026.09.09 | ₩279,158 | ₩279,292 | ₩277,723 | ₩278,219 | -0.34% | 26.6만 |
|---|
| 2026.09.08 | ₩280,902 | ₩281,277 | ₩279,614 | ₩279,802 | -0.39% | 27.2만 |
|---|
| 2026.09.04 | ₩281,519 | ₩282,189 | ₩280,996 | ₩281,398 | -0.04% | 17.7만 |
|---|
| 2026.09.03 | ₩280,245 | ₩282,551 | ₩280,191 | ₩282,095 | +0.66% | 26.5만 |
|---|
| 2026.09.02 | ₩278,045 | ₩279,279 | ₩277,616 | ₩278,957 | +0.33% | 35.9만 |
|---|
| 2026.09.01 | ₩278,233 | ₩278,890 | ₩276,986 | ₩277,656 | -0.21% | 62.9만 |
|---|
| 2026.08.31 | ₩280,499 | ₩280,781 | ₩279,306 | ₩280,057 | -0.16% | 56.9만 |
|---|
| 2026.08.28 | ₩282,310 | ₩282,806 | ₩280,406 | ₩280,875 | -0.51% | 30.1만 |
|---|
| 2026.08.27 | ₩280,794 | ₩281,908 | ₩280,473 | ₩281,546 | +0.27% | 25.1만 |
|---|
| 2026.08.26 | ₩280,191 | ₩280,929 | ₩279,708 | ₩280,245 | +0.02% | 22.9만 |
|---|
| 2026.08.25 | ₩280,540 | ₩280,835 | ₩279,534 | ₩280,741 | +0.07% | 12.5만 |
|---|
| 2026.08.24 | ₩279,909 | ₩279,909 | ₩279,011 | ₩279,601 | -0.11% | 20.1만 |
|---|
| 2026.08.21 | ₩280,151 | ₩280,835 | ₩279,655 | ₩280,392 | +0.09% | 120.3만 |
|---|
| 2026.08.20 | ₩279,802 | ₩280,486 | ₩278,582 | ₩278,729 | -0.38% | 36.7만 |
|---|
| 2026.08.19 | ₩281,492 | ₩281,613 | ₩280,352 | ₩280,593 | -0.32% | 57.2만 |
|---|
| 2026.08.18 | ₩280,821 | ₩280,969 | ₩279,735 | ₩279,950 | -0.31% | 32.9만 |
|---|
| 2026.08.17 | ₩283,302 | ₩283,504 | ₩282,082 | ₩282,216 | -0.38% | 42.1만 |
|---|
| 2026.08.14 | ₩283,960 | ₩284,107 | ₩282,873 | ₩283,262 | -0.25% | 34.5만 |
|---|
| 2026.08.13 | ₩282,981 | ₩284,241 | ₩282,753 | ₩283,665 | +0.24% | 29.8만 |
|---|
| 2026.08.12 | ₩282,927 | ₩282,927 | ₩281,854 | ₩282,149 | -0.27% | 21.9만 |
|---|
| 2026.08.11 | ₩282,672 | ₩282,672 | ₩280,875 | ₩281,224 | -0.51% | 25.4만 |
|---|
| 2026.08.10 | ₩281,760 | ₩282,645 | ₩281,586 | ₩281,787 | +0.01% | 87.6만 |
|---|
| 2026.08.07 | ₩281,519 | ₩282,404 | ₩280,929 | ₩282,270 | +0.27% | 33.4만 |
|---|
| 2026.08.06 | ₩280,647 | ₩281,157 | ₩279,547 | ₩279,802 | -0.30% | 102.6만 |
|---|
| 2026.08.05 | ₩282,337 | ₩282,525 | ₩280,070 | ₩280,499 | -0.65% | 46.7만 |
|---|
| 2026.08.04 | ₩277,428 | ₩281,170 | ₩277,254 | ₩280,620 | +1.15% | 46.2만 |
|---|
| 2026.08.03 | ₩273,713 | ₩276,328 | ₩273,686 | ₩276,074 | +0.86% | 78.5만 |
|---|
| 2026.07.31 | ₩272,439 | ₩273,619 | ₩270,025 | ₩272,748 | +0.11% | 40.8만 |
|---|
| 2026.07.30 | ₩269,784 | ₩272,359 | ₩269,502 | ₩272,225 | +0.90% | 106.6만 |
|---|
| 2026.07.29 | ₩270,226 | ₩271,554 | ₩267,034 | ₩267,128 | -1.15% | 25.3만 |
|---|
| 2026.07.28 | ₩269,542 | ₩271,313 | ₩268,563 | ₩270,642 | +0.41% | 32.2만 |
|---|
| 2026.07.27 | ₩271,688 | ₩271,970 | ₩268,832 | ₩269,918 | -0.65% | 27.2만 |
|---|
| 2026.07.24 | ₩269,475 | ₩271,125 | ₩268,979 | ₩269,408 | -0.02% | 34만 |
|---|
| 2026.07.23 | ₩269,220 | ₩270,401 | ₩267,973 | ₩269,046 | -0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩272,251 | ₩273,123 | ₩272,225 | ₩272,386 | +0.05% | 26.7만 |
|---|
| 2026.07.21 | ₩271,554 | ₩272,761 | ₩270,682 | ₩272,426 | +0.32% | 35.5만 |
|---|
| 2026.07.20 | ₩271,728 | ₩272,023 | ₩269,583 | ₩269,703 | -0.75% | 36.4만 |
|---|
| 2026.07.17 | ₩269,931 | ₩271,728 | ₩269,596 | ₩270,776 | +0.31% | 43.4만 |
|---|
| 2026.07.16 | ₩273,566 | ₩274,330 | ₩272,037 | ₩273,029 | -0.20% | 43.2만 |
|---|
| 2026.07.15 | ₩274,411 | ₩274,987 | ₩272,989 | ₩274,598 | +0.07% | 28.6만 |
|---|
| 2026.07.14 | ₩273,445 | ₩274,451 | ₩272,909 | ₩273,566 | +0.04% | 85.9만 |
|---|
| 2026.07.13 | ₩273,512 | ₩273,794 | ₩271,822 | ₩272,265 | -0.46% | 33만 |
|---|
| 2026.07.10 | ₩273,646 | ₩274,612 | ₩272,292 | ₩274,437 | +0.29% | 18.6만 |
|---|
| 2026.07.09 | ₩271,836 | ₩273,525 | ₩271,567 | ₩273,230 | +0.51% | 31.7만 |
|---|
| 2026.07.08 | ₩270,092 | ₩271,500 | ₩268,979 | ₩271,299 | +0.45% | 47.7만 |
|---|
| 2026.07.07 | ₩273,700 | ₩273,995 | ₩271,862 | ₩272,426 | -0.47% | 44.6만 |
|---|
| 2026.07.06 | ₩272,989 | ₩274,558 | ₩272,788 | ₩274,183 | +0.44% | 51.2만 |
|---|
| 2026.07.02 | ₩272,439 | ₩273,995 | ₩270,025 | ₩271,782 | -0.24% | 68.2만 |
|---|
| 2026.07.01 | ₩270,709 | ₩272,265 | ₩269,998 | ₩271,018 | +0.11% | 80.9만 |
|---|
| 2026.06.30 | ₩269,703 | ₩272,023 | ₩269,703 | ₩271,769 | +0.77% | 73.9만 |
|---|
| 2026.06.29 | ₩268,255 | ₩270,052 | ₩266,793 | ₩269,891 | +0.61% | 50.3만 |
|---|
| 2026.06.26 | ₩265,814 | ₩268,335 | ₩264,687 | ₩264,687 | -0.42% | 126.3만 |
|---|
| 2026.06.25 | ₩269,153 | ₩269,153 | ₩266,350 | ₩267,276 | -0.70% | 121.8만 |
|---|
| 2026.06.24 | ₩267,477 | ₩268,992 | ₩266,189 | ₩266,887 | -0.22% | 174.4만 |
|---|
| 2026.06.23 | ₩267,048 | ₩269,060 | ₩266,672 | ₩267,464 | +0.16% | 71.3만 |
|---|
| 2026.06.22 | ₩272,158 | ₩273,432 | ₩270,843 | ₩271,406 | -0.28% | 82.4만 |
|---|
| 2026.06.18 | ₩272,479 | ₩272,600 | ₩271,179 | ₩271,889 | -0.22% | 201.4만 |
|---|
| 2026.06.17 | ₩272,989 | ₩273,512 | ₩268,939 | ₩269,556 | -1.26% | 81.3만 |
|---|
| 2026.06.16 | ₩273,727 | ₩274,008 | ₩272,198 | ₩272,386 | -0.49% | 200.4만 |
|---|
| 2026.06.15 | ₩273,083 | ₩274,196 | ₩272,868 | ₩273,096 | +0.00% | 117.2만 |
|---|
| 2026.06.12 | ₩270,843 | ₩272,225 | ₩269,234 | ₩271,339 | +0.18% | 39.7만 |
|---|
| 2026.06.11 | ₩266,391 | ₩270,964 | ₩265,050 | ₩270,293 | +1.47% | 55.8만 |
|---|
| 2026.06.10 | ₩267,450 | ₩269,033 | ₩264,795 | ₩264,795 | -0.99% | 22.9만 |
|---|
| 2026.06.09 | ₩271,259 | ₩272,372 | ₩263,816 | ₩268,738 | -0.93% | 91.1만 |
|---|
| 2026.06.08 | ₩270,776 | ₩271,688 | ₩269,153 | ₩269,636 | -0.42% | 31.1만 |
|---|
| 2026.06.05 | ₩273,941 | ₩274,075 | ₩268,040 | ₩268,738 | -1.90% | 42.3만 |
|---|
| 2026.06.04 | ₩274,089 | ₩276,275 | ₩274,089 | ₩275,832 | +0.64% | 11.4만 |
|---|
| 2026.06.03 | ₩275,846 | ₩276,154 | ₩274,290 | ₩274,464 | -0.50% | 130.5만 |
|---|
| 2026.06.02 | ₩275,148 | ₩276,717 | ₩275,148 | ₩276,516 | +0.50% | 96.3만 |
|---|
| 2026.06.01 | ₩274,089 | ₩276,007 | ₩273,861 | ₩275,417 | +0.48% | 54.5만 |
|---|
| 2026.05.29 | ₩275,001 | ₩275,805 | ₩274,665 | ₩274,840 | -0.06% | 185.5만 |
|---|
| 2026.05.28 | ₩272,989 | ₩274,813 | ₩272,640 | ₩274,665 | +0.61% | 114.7만 |
|---|
| 2026.05.27 | ₩273,740 | ₩273,888 | ₩272,546 | ₩273,472 | -0.10% | 36.3만 |
|---|
| 2026.05.26 | ₩273,713 | ₩274,035 | ₩272,828 | ₩273,593 | -0.04% | 44.7만 |
|---|
| 2026.05.22 | ₩271,956 | ₩272,707 | ₩271,246 | ₩271,634 | -0.12% | 113.6만 |
|---|
| 2026.05.21 | ₩268,067 | ₩271,608 | ₩268,067 | ₩271,004 | +1.10% | 158.6만 |
|---|
| 2026.05.20 | ₩267,464 | ₩270,454 | ₩267,048 | ₩270,226 | +1.03% | 18.6만 |
|---|
| 2026.05.19 | ₩267,236 | ₩268,429 | ₩266,096 | ₩266,847 | -0.15% | 88만 |
|---|
| 2026.05.18 | ₩269,046 | ₩269,381 | ₩266,605 | ₩268,563 | -0.18% | 62.6만 |
|---|
| 2026.05.15 | ₩269,033 | ₩269,408 | ₩267,598 | ₩268,121 | -0.34% | 42.8만 |
|---|
| 2026.05.14 | ₩270,776 | ₩272,479 | ₩270,776 | ₩271,903 | +0.42% | 67.8만 |
|---|
| 2026.05.13 | ₩268,858 | ₩270,749 | ₩268,228 | ₩270,414 | +0.58% | 33.8만 |
|---|
| 2026.05.12 | ₩268,362 | ₩269,153 | ₩266,538 | ₩268,992 | +0.23% | 66.6만 |
|---|
| 2026.05.11 | ₩268,711 | ₩269,958 | ₩268,711 | ₩269,408 | +0.26% | 54.2만 |
|---|
| 2026.05.08 | ₩268,362 | ₩269,234 | ₩268,335 | ₩269,086 | +0.27% | 41.4만 |
|---|
| 2026.05.07 | ₩269,529 | ₩269,529 | ₩266,538 | ₩267,048 | -0.92% | 67.5만 |
|---|
| 2026.05.06 | ₩267,262 | ₩269,274 | ₩266,900 | ₩269,073 | +0.68% | 94.3만 |
|---|
| 2026.05.05 | ₩263,856 | ₩265,023 | ₩263,695 | ₩264,245 | +0.15% | 214.3만 |
|---|
| 2026.05.04 | ₩263,239 | ₩264,138 | ₩261,415 | ₩262,273 | -0.37% | 68.8만 |
|---|
| 2026.05.01 | ₩264,070 | ₩265,385 | ₩263,775 | ₩263,883 | -0.07% | 53.5만 |
|---|
| 2026.04.30 | ₩261,764 | ₩263,896 | ₩260,516 | ₩263,601 | +0.70% | 1152.2만 |
|---|
| 2026.04.29 | ₩260,087 | ₩260,262 | ₩258,867 | ₩260,007 | -0.03% | 47.7만 |
|---|
| 2026.04.28 | ₩260,972 | ₩261,147 | ₩259,765 | ₩260,758 | -0.08% | 605.9만 |
|---|
| 2026.04.27 | ₩261,710 | ₩262,273 | ₩261,174 | ₩262,126 | +0.16% | 186.3만 |
|---|
| 2026.04.24 | ₩260,798 | ₩262,045 | ₩260,114 | ₩261,884 | +0.42% | 47.8만 |
|---|
| 2026.04.23 | ₩260,852 | ₩261,750 | ₩257,700 | ₩259,940 | -0.35% | 153.7만 |
|---|
| 2026.04.22 | ₩261,080 | ₩261,522 | ₩260,637 | ₩261,415 | +0.13% | 77.2만 |
|---|
| 2026.04.21 | ₩262,220 | ₩262,407 | ₩258,746 | ₩259,216 | -1.15% | 248.8만 |
|---|
| 2026.04.20 | ₩261,804 | ₩262,340 | ₩260,999 | ₩262,206 | +0.15% | 206.1만 |
|---|
| 2026.04.17 | ₩261,858 | ₩263,507 | ₩261,348 | ₩262,582 | +0.28% | 27.7만 |
|---|
| 2026.04.16 | ₩259,698 | ₩259,846 | ₩258,545 | ₩259,350 | -0.13% | 27.3만 |
|---|
| 2026.04.15 | ₩257,781 | ₩259,417 | ₩257,351 | ₩259,283 | +0.58% | 136.7만 |
|---|
| 2026.04.14 | ₩255,836 | ₩257,781 | ₩255,809 | ₩257,499 | +0.65% | 105.4만 |
|---|
| 2026.04.13 | ₩251,571 | ₩254,937 | ₩251,289 | ₩254,803 | +1.28% | 75.3만 |
|---|
| 2026.04.10 | ₩253,422 | ₩253,730 | ₩252,161 | ₩252,644 | -0.31% | 28.5만 |
|---|
| 2026.04.09 | ₩250,941 | ₩253,180 | ₩250,391 | ₩252,617 | +0.67% | 61.9만 |
|---|
| 2026.04.08 | ₩252,282 | ₩252,859 | ₩250,377 | ₩251,678 | -0.24% | 62.8만 |
|---|
| 2026.04.07 | ₩243,739 | ₩244,825 | ₩241,660 | ₩244,718 | +0.40% | 26.4만 |
|---|
| 2026.04.06 | ₩243,806 | ₩244,999 | ₩243,699 | ₩244,785 | +0.40% | 22.7만 |
|---|
| 2026.04.02 | ₩240,212 | ₩244,490 | ₩239,595 | ₩243,712 | +1.46% | 45.8만 |
|---|
| 2026.04.01 | ₩243,524 | ₩245,107 | ₩243,055 | ₩243,833 | +0.13% | 156.3만 |
|---|
| 2026.03.31 | ₩237,623 | ₩241,781 | ₩236,912 | ₩241,432 | +1.60% | 236.2만 |
|---|
| 2026.03.30 | ₩237,449 | ₩237,476 | ₩233,680 | ₩234,619 | -1.19% | 55.6만 |
|---|
| 2026.03.27 | ₩237,543 | ₩237,824 | ₩234,700 | ₩235,263 | -0.96% | 141.3만 |
|---|
| 2026.03.26 | ₩241,016 | ₩242,143 | ₩238,575 | ₩238,777 | -0.93% | 125.1만 |
|---|
| 2026.03.25 | ₩243,766 | ₩244,383 | ₩242,196 | ₩243,001 | -0.31% | 36.8만 |
|---|
| 2026.03.24 | ₩240,077 | ₩242,411 | ₩239,608 | ₩241,204 | +0.47% | 28.7만 |
|---|
| 2026.03.23 | ₩242,572 | ₩244,798 | ₩241,258 | ₩242,129 | -0.18% | 50.5만 |
|---|
| 2026.03.20 | ₩242,478 | ₩242,599 | ₩237,395 | ₩238,723 | -1.55% | 43.1만 |
|---|
| 2026.03.19 | ₩241,217 | ₩244,302 | ₩240,882 | ₩243,229 | +0.83% | 53.8만 |
|---|
| 2026.03.18 | ₩246,461 | ₩246,890 | ₩243,712 | ₩243,779 | -1.09% | 40만 |
|---|
| 2026.03.17 | ₩248,071 | ₩248,714 | ₩247,279 | ₩247,427 | -0.26% | 16.3만 |
|---|
| 2026.03.16 | ₩246,260 | ₩247,682 | ₩245,938 | ₩246,823 | +0.23% | 31.8만 |
|---|
| 2026.03.13 | ₩246,475 | ₩247,709 | ₩243,377 | ₩243,752 | -1.10% | 30만 |
|---|
| 2026.03.12 | ₩247,346 | ₩247,615 | ₩245,603 | ₩245,630 | -0.69% | 48.4만 |
|---|
| 2026.03.11 | ₩249,533 | ₩250,525 | ₩248,312 | ₩249,479 | -0.02% | 32.1만 |
|---|
| 2026.03.10 | ₩250,512 | ₩252,604 | ₩249,197 | ₩249,935 | -0.23% | 109만 |
|---|
| 2026.03.09 | ₩245,388 | ₩250,672 | ₩243,766 | ₩250,056 | +1.90% | 106.4만 |
|---|
| 2026.03.06 | ₩247,427 | ₩249,533 | ₩246,515 | ₩248,084 | +0.27% | 72.2만 |
|---|
| 2026.03.05 | ₩251,316 | ₩252,537 | ₩248,580 | ₩250,914 | -0.16% | 93.1만 |
|---|
| 2026.03.04 | ₩252,054 | ₩253,703 | ₩251,102 | ₩253,234 | +0.47% | 92만 |
|---|
| 2026.03.03 | ₩248,621 | ₩251,866 | ₩246,448 | ₩251,075 | +0.99% | 51.5만 |
|---|
| 2026.03.02 | ₩252,429 | ₩255,688 | ₩252,161 | ₩255,058 | +1.04% | 53.1만 |
|---|
| 2026.02.27 | ₩255,286 | ₩256,399 | ₩254,884 | ₩255,943 | +0.26% | 59.6만 |
|---|
| 2026.02.26 | ₩258,089 | ₩258,089 | ₩255,259 | ₩257,070 | -0.39% | 41.8만 |
|---|
| 2026.02.25 | ₩256,895 | ₩258,210 | ₩256,882 | ₩257,995 | +0.43% | 53.9만 |
|---|
| 2026.02.24 | ₩253,757 | ₩256,144 | ₩253,475 | ₩255,849 | +0.82% | 18.8만 |
|---|
| 2026.02.23 | ₩256,037 | ₩256,734 | ₩253,543 | ₩254,146 | -0.74% | 25.8만 |
|---|
| 2026.02.20 | ₩253,918 | ₩256,708 | ₩253,797 | ₩256,413 | +0.98% | 25.8만 |
|---|
| 2026.02.19 | ₩254,092 | ₩254,951 | ₩253,650 | ₩254,669 | +0.23% | 17.3만 |
|---|
| 2026.02.18 | ₩254,615 | ₩256,386 | ₩254,133 | ₩255,366 | +0.29% | 20.8만 |
|---|
| 2026.02.17 | ₩252,845 | ₩254,750 | ₩251,464 | ₩254,092 | +0.49% | 25.3만 |
|---|
| 2026.02.13 | ₩253,489 | ₩255,273 | ₩252,456 | ₩254,012 | +0.21% | 33.4만 |
|---|
| 2026.02.12 | ₩257,995 | ₩258,210 | ₩253,274 | ₩253,502 | -1.74% | 55.8만 |
|---|
| 2026.02.11 | ₩258,532 | ₩258,625 | ₩255,983 | ₩257,271 | -0.49% | 25.7만 |
|---|
| 2026.02.10 | ₩257,781 | ₩258,223 | ₩256,801 | ₩256,962 | -0.32% | 31.1만 |
|---|
| 2026.02.09 | ₩255,192 | ₩257,633 | ₩254,830 | ₩257,284 | +0.82% | 29.2만 |
|---|
| 2026.02.06 | ₩251,933 | ₩255,447 | ₩251,933 | ₩255,138 | +1.27% | 57만 |
|---|
| 2026.02.05 | ₩251,343 | ₩252,335 | ₩249,626 | ₩250,069 | -0.51% | 61.3만 |
|---|
| 2026.02.04 | ₩254,951 | ₩255,232 | ₩251,987 | ₩253,449 | -0.59% | 41.8만 |
|---|
| 2026.02.03 | ₩255,809 | ₩255,903 | ₩252,054 | ₩254,066 | -0.68% | 38.5만 |
|---|
| 2026.02.02 | ₩253,824 | ₩256,091 | ₩253,824 | ₩255,702 | +0.74% | 77.6만 |
|---|
| 2026.01.30 | ₩254,857 | ₩255,380 | ₩252,765 | ₩254,320 | -0.21% | 99.2만 |
|---|
| 2026.01.29 | ₩256,815 | ₩256,909 | ₩252,684 | ₩255,890 | -0.36% | 45.1만 |
|---|
| 2026.01.28 | ₩256,359 | ₩256,694 | ₩255,206 | ₩255,876 | -0.19% | 16.3만 |
|---|
| 2026.01.27 | ₩255,635 | ₩256,775 | ₩255,635 | ₩256,547 | +0.36% | 21만 |
|---|
| 2026.01.26 | ₩254,106 | ₩255,232 | ₩254,106 | ₩254,696 | +0.23% | 27.9만 |
|---|
| 2026.01.23 | ₩252,657 | ₩253,636 | ₩252,161 | ₩253,288 | +0.25% | 50.3만 |
|---|
| 2026.01.22 | ₩253,288 | ₩253,650 | ₩252,322 | ₩252,885 | -0.16% | 132.1만 |
|---|
| 2026.01.21 | ₩249,921 | ₩252,872 | ₩249,264 | ₩251,678 | +0.70% | 50.3만 |
|---|
| 2026.01.20 | ₩250,270 | ₩251,316 | ₩248,768 | ₩248,969 | -0.52% | 41.1만 |
|---|
| 2026.01.16 | ₩254,347 | ₩254,562 | ₩253,154 | ₩253,757 | -0.23% | 25만 |
|---|
| 2026.01.15 | ₩254,817 | ₩254,910 | ₩253,583 | ₩253,811 | -0.39% | 24.7만 |
|---|
| 2026.01.14 | ₩253,489 | ₩253,851 | ₩252,188 | ₩253,382 | -0.04% | 23.2만 |
|---|
| 2026.01.13 | ₩254,897 | ₩254,937 | ₩253,408 | ₩254,186 | -0.28% | 26.1만 |
|---|
| 2026.01.12 | ₩253,516 | ₩254,991 | ₩253,516 | ₩254,884 | +0.54% | 63.8만 |
|---|
| 2026.01.09 | ₩253,073 | ₩254,508 | ₩252,550 | ₩254,186 | +0.44% | 65만 |
|---|
| 2026.01.08 | ₩252,054 | ₩252,577 | ₩251,665 | ₩252,456 | +0.16% | 49만 |
|---|
| 2026.01.07 | ₩253,328 | ₩253,797 | ₩252,322 | ₩252,429 | -0.35% | 31.5만 |
|---|
| 2026.01.06 | ₩252,309 | ₩253,583 | ₩252,242 | ₩253,449 | +0.45% | 46.6만 |
|---|
| 2026.01.05 | ₩251,236 | ₩252,563 | ₩251,236 | ₩252,148 | +0.36% | 50.9만 |
|---|
| 2026.01.02 | ₩251,075 | ₩251,102 | ₩248,902 | ₩250,136 | -0.37% | 30.8만 |
|---|
| 2025.12.31 | ₩250,860 | ₩250,860 | ₩249,009 | ₩249,144 | -0.68% | 21.1만 |
|---|
| 2025.12.30 | ₩251,075 | ₩251,437 | ₩250,699 | ₩250,807 | -0.11% | 33.4만 |
|---|
| 2025.12.29 | ₩250,847 | ₩251,450 | ₩250,364 | ₩250,927 | +0.03% | 68.4만 |
|---|
| 2025.12.26 | ₩252,081 | ₩252,134 | ₩251,437 | ₩251,880 | -0.08% | 30.9만 |
|---|
| 2025.12.24 | ₩251,128 | ₩251,933 | ₩250,968 | ₩251,759 | +0.25% | 16.4만 |
|---|
| 2025.12.23 | ₩249,908 | ₩251,142 | ₩249,908 | ₩251,075 | +0.47% | 20.7만 |
|---|
| 2025.12.22 | ₩249,385 | ₩249,948 | ₩249,036 | ₩249,841 | +0.18% | 44.4만 |
|---|
| 2025.12.19 | ₩247,226 | ₩248,728 | ₩247,065 | ₩248,352 | +0.46% | 92.2만 |
|---|
| 2025.12.18 | ₩246,689 | ₩247,735 | ₩245,925 | ₩246,327 | -0.15% | 25.9만 |
|---|
| 2025.12.17 | ₩247,051 | ₩247,293 | ₩244,396 | ₩244,476 | -1.04% | 55.8만 |
|---|
| 2025.12.16 | ₩247,212 | ₩247,749 | ₩245,791 | ₩247,025 | -0.08% | 39.7만 |
|---|
| 2025.12.15 | ₩251,276 | ₩251,276 | ₩249,358 | ₩249,801 | -0.59% | 107.7만 |
|---|
| 2025.12.12 | ₩251,866 | ₩252,000 | ₩248,688 | ₩249,573 | -0.91% | 29.6만 |
|---|
| 2025.12.11 | ₩250,833 | ₩252,067 | ₩249,895 | ₩251,933 | +0.44% | 49.9만 |
|---|
| 2025.12.10 | ₩249,264 | ₩251,598 | ₩248,849 | ₩250,968 | +0.68% | 125.9만 |
|---|
| 2025.12.09 | ₩249,318 | ₩250,136 | ₩249,130 | ₩249,291 | -0.01% | 30.2만 |
|---|
| 2025.12.08 | ₩250,605 | ₩250,605 | ₩248,875 | ₩249,331 | -0.51% | 39.1만 |
|---|
| 2025.12.05 | ₩250,471 | ₩251,249 | ₩249,908 | ₩250,230 | -0.10% | 27.8만 |
|---|
| 2025.12.04 | ₩250,297 | ₩250,297 | ₩249,036 | ₩249,787 | -0.20% | 37.3만 |
|---|
| 2025.12.03 | ₩248,352 | ₩249,787 | ₩248,044 | ₩249,533 | +0.48% | 21만 |
|---|
| 2025.12.02 | ₩248,540 | ₩249,036 | ₩247,789 | ₩248,486 | -0.02% | 46.7만 |
|---|
| 2025.12.01 | ₩247,534 | ₩248,849 | ₩247,534 | ₩247,883 | +0.14% | 36.3만 |
|---|
| 2025.11.28 | ₩247,977 | ₩249,157 | ₩247,896 | ₩248,996 | +0.41% | 41.4만 |
|---|
| 2025.11.26 | ₩246,703 | ₩248,232 | ₩246,502 | ₩247,749 | +0.42% | 46.9만 |
|---|
| 2025.11.25 | ₩243,377 | ₩245,992 | ₩242,062 | ₩245,724 | +0.96% | 82.1만 |
|---|
| 2025.11.24 | ₩241,378 | ₩243,511 | ₩240,882 | ₩242,961 | +0.66% | 88.6만 |
|---|
| 2025.11.21 | ₩239,031 | ₩241,995 | ₩237,596 | ₩240,305 | +0.53% | 89.3만 |
|---|
| 2025.11.20 | ₩244,718 | ₩245,536 | ₩237,690 | ₩237,784 | -2.83% | 39.7만 |
|---|
| 2025.11.19 | ₩241,070 | ₩242,988 | ₩240,225 | ₩241,486 | +0.17% | 20.9만 |
|---|
| 2025.11.18 | ₩241,432 | ₩242,451 | ₩239,487 | ₩241,097 | -0.14% | 22.9만 |
|---|
| 2025.11.17 | ₩244,624 | ₩245,925 | ₩242,009 | ₩243,122 | -0.61% | 49.7만 |
|---|
| 2025.11.14 | ₩243,658 | ₩246,797 | ₩243,015 | ₩245,683 | +0.83% | 23.4만 |
|---|
| 2025.11.13 | ₩248,822 | ₩248,902 | ₩245,348 | ₩245,737 | -1.24% | 32.1만 |
|---|
| 2025.11.12 | ₩250,029 | ₩250,096 | ₩249,144 | ₩249,774 | -0.10% | 37.4만 |
|---|
| 2025.11.11 | ₩248,205 | ₩249,412 | ₩247,923 | ₩249,130 | +0.37% | 19.5만 |
|---|
| 2025.11.10 | ₩246,944 | ₩248,634 | ₩246,287 | ₩248,339 | +0.56% | 35.3만 |
|---|
| 2025.11.07 | ₩243,484 | ₩244,892 | ₩241,580 | ₩244,839 | +0.56% | 121.6만 |
|---|
| 2025.11.06 | ₩246,475 | ₩246,676 | ₩243,940 | ₩244,315 | -0.88% | 74.9만 |
|---|
| 2025.11.05 | ₩245,590 | ₩247,561 | ₩245,308 | ₩246,649 | +0.43% | 16.7만 |
|---|
| 2025.11.04 | ₩245,804 | ₩247,145 | ₩245,254 | ₩245,536 | -0.11% | 28.1만 |
|---|
| 2025.11.03 | ₩249,264 | ₩249,264 | ₩247,346 | ₩248,594 | -0.27% | 13.5만 |
|---|
| 2025.10.31 | ₩248,889 | ₩248,916 | ₩247,159 | ₩248,151 | -0.30% | 58.3만 |
|---|
| 2025.10.30 | ₩248,486 | ₩249,305 | ₩247,601 | ₩247,641 | -0.34% | 14.1만 |
|---|
| 2025.10.29 | ₩250,632 | ₩250,807 | ₩248,513 | ₩249,734 | -0.36% | 23.3만 |
|---|
| 2025.10.28 | ₩250,069 | ₩250,887 | ₩249,600 | ₩250,310 | +0.10% | 26.7만 |
|---|
| 2025.10.27 | ₩248,956 | ₩249,841 | ₩248,875 | ₩249,801 | +0.34% | 10.3만 |
|---|
| 2025.10.24 | ₩246,984 | ₩247,588 | ₩246,810 | ₩247,159 | +0.07% | 14.6만 |
|---|
| 2025.10.23 | ₩244,490 | ₩245,938 | ₩244,450 | ₩245,643 | +0.47% | 13.1만 |
|---|
| 2025.10.22 | ₩245,321 | ₩245,429 | ₩242,666 | ₩244,074 | -0.51% | 58.6만 |
|---|
| 2025.10.21 | ₩245,482 | ₩245,844 | ₩244,865 | ₩245,241 | -0.10% | 21.3만 |
|---|
| 2025.10.20 | ₩244,718 | ₩246,005 | ₩244,718 | ₩245,751 | +0.42% | 156.7만 |
|---|
| 2025.10.17 | ₩241,915 | ₩243,940 | ₩241,486 | ₩243,605 | +0.70% | 37.3만 |
|---|
| 2025.10.16 | ₩244,450 | ₩244,919 | ₩241,539 | ₩242,585 | -0.76% | 348.5만 |
|---|
| 2025.10.15 | ₩243,927 | ₩244,986 | ₩241,673 | ₩243,430 | -0.20% | 16.8만 |
|---|
| 2025.10.14 | ₩240,185 | ₩243,390 | ₩239,246 | ₩242,438 | +0.94% | 30.5만 |
|---|
| 2025.10.13 | ₩241,285 | ₩242,773 | ₩241,083 | ₩242,277 | +0.41% | 16.4만 |
|---|
| 2025.10.10 | ₩245,281 | ₩245,683 | ₩238,884 | ₩238,991 | -2.56% | 30.4만 |
|---|