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 | ₩279,433 | ₩280,627 | ₩279,286 | ₩280,453 | +0.36% | 15.5만 |
| 2026.10.08 | ₩278,817 | ₩279,447 | ₩277,690 | ₩278,750 | -0.02% | 23.7만 |
| 2026.10.07 | ₩279,541 | ₩280,023 | ₩278,642 | ₩279,822 | +0.10% | 34.6만 |
| 2026.10.06 | ₩281,163 | ₩282,062 | ₩280,935 | ₩281,244 | +0.03% | 57.5만 |
| 2026.10.05 | ₩278,347 | ₩280,359 | ₩277,824 | ₩279,661 | +0.47% | 31.4만 |
| 2026.10.02 | ₩278,723 | ₩279,205 | ₩277,288 | ₩278,294 | -0.15% | 37.2만 |
| 2026.10.01 | ₩276,403 | ₩276,886 | ₩274,418 | ₩276,027 | -0.14% | 33.5만 |
| 2026.09.30 | ₩277,932 | ₩278,736 | ₩276,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,550 |
| -0.50% |
| 86.5만 |
| 2026.09.29 | ₩278,066 | ₩278,240 | ₩276,322 | ₩277,194 | -0.31% | 25.4만 |
|---|
| 2026.09.28 | ₩278,709 | ₩279,380 | ₩277,234 | ₩277,824 | -0.32% | 88.7만 |
|---|
| 2026.09.25 | ₩279,098 | ₩280,265 | ₩278,334 | ₩279,903 | +0.29% | 72.5만 |
|---|
| 2026.09.24 | ₩277,556 | ₩279,004 | ₩276,859 | ₩278,454 | +0.32% | 20.5만 |
|---|
| 2026.09.23 | ₩280,748 | ₩280,748 | ₩278,146 | ₩278,709 | -0.73% | 27.5만 |
|---|
| 2026.09.22 | ₩281,499 | ₩282,102 | ₩280,841 | ₩281,633 | +0.05% | 15.1만 |
|---|
| 2026.09.21 | ₩279,098 | ₩281,633 | ₩278,977 | ₩281,204 | +0.75% | 23.6만 |
|---|
| 2026.09.18 | ₩277,248 | ₩277,449 | ₩276,068 | ₩277,274 | +0.01% | 27.3만 |
|---|
| 2026.09.17 | ₩277,918 | ₩278,052 | ₩276,966 | ₩277,864 | -0.02% | 108.1만 |
|---|
| 2026.09.16 | ₩276,792 | ₩277,435 | ₩272,956 | ₩274,512 | -0.82% | 35.4만 |
|---|
| 2026.09.15 | ₩276,886 | ₩276,886 | ₩275,370 | ₩275,746 | -0.41% | 135.4만 |
|---|
| 2026.09.14 | ₩276,591 | ₩278,146 | ₩276,108 | ₩277,315 | +0.26% | 25.3만 |
|---|
| 2026.09.11 | ₩279,085 | ₩279,313 | ₩278,213 | ₩278,508 | -0.21% | 48.3만 |
|---|
| 2026.09.10 | ₩276,550 | ₩277,194 | ₩275,853 | ₩276,068 | -0.17% | 77만 |
|---|
| 2026.09.09 | ₩279,125 | ₩279,259 | ₩277,690 | ₩278,186 | -0.34% | 26.6만 |
|---|
| 2026.09.08 | ₩280,868 | ₩281,244 | ₩279,581 | ₩279,769 | -0.39% | 27.2만 |
|---|
| 2026.09.04 | ₩281,485 | ₩282,156 | ₩280,962 | ₩281,364 | -0.04% | 17.7만 |
|---|
| 2026.09.03 | ₩280,211 | ₩282,518 | ₩280,158 | ₩282,062 | +0.66% | 26.5만 |
|---|
| 2026.09.02 | ₩278,012 | ₩279,246 | ₩277,583 | ₩278,924 | +0.33% | 35.9만 |
|---|
| 2026.09.01 | ₩278,200 | ₩278,857 | ₩276,953 | ₩277,623 | -0.21% | 62.9만 |
|---|
| 2026.08.31 | ₩280,466 | ₩280,748 | ₩279,272 | ₩280,023 | -0.16% | 56.9만 |
|---|
| 2026.08.28 | ₩282,276 | ₩282,772 | ₩280,372 | ₩280,841 | -0.51% | 30.1만 |
|---|
| 2026.08.27 | ₩280,761 | ₩281,874 | ₩280,439 | ₩281,512 | +0.27% | 25.1만 |
|---|
| 2026.08.26 | ₩280,158 | ₩280,895 | ₩279,675 | ₩280,211 | +0.02% | 22.9만 |
|---|
| 2026.08.25 | ₩280,506 | ₩280,801 | ₩279,500 | ₩280,707 | +0.07% | 12.5만 |
|---|
| 2026.08.24 | ₩279,876 | ₩279,876 | ₩278,977 | ₩279,568 | -0.11% | 20.1만 |
|---|
| 2026.08.21 | ₩280,117 | ₩280,801 | ₩279,621 | ₩280,359 | +0.09% | 120.3만 |
|---|
| 2026.08.20 | ₩279,769 | ₩280,453 | ₩278,548 | ₩278,696 | -0.38% | 36.7만 |
|---|
| 2026.08.19 | ₩281,458 | ₩281,579 | ₩280,318 | ₩280,560 | -0.32% | 57.2만 |
|---|
| 2026.08.18 | ₩280,788 | ₩280,935 | ₩279,702 | ₩279,916 | -0.31% | 32.9만 |
|---|
| 2026.08.17 | ₩283,269 | ₩283,470 | ₩282,048 | ₩282,182 | -0.38% | 42.1만 |
|---|
| 2026.08.14 | ₩283,926 | ₩284,073 | ₩282,839 | ₩283,228 | -0.25% | 34.5만 |
|---|
| 2026.08.13 | ₩282,947 | ₩284,207 | ₩282,719 | ₩283,631 | +0.24% | 29.8만 |
|---|
| 2026.08.12 | ₩282,893 | ₩282,893 | ₩281,820 | ₩282,115 | -0.27% | 21.9만 |
|---|
| 2026.08.11 | ₩282,638 | ₩282,638 | ₩280,841 | ₩281,190 | -0.51% | 25.4만 |
|---|
| 2026.08.10 | ₩281,726 | ₩282,612 | ₩281,552 | ₩281,753 | +0.01% | 87.6만 |
|---|
| 2026.08.07 | ₩281,485 | ₩282,370 | ₩280,895 | ₩282,236 | +0.27% | 33.4만 |
|---|
| 2026.08.06 | ₩280,613 | ₩281,123 | ₩279,514 | ₩279,769 | -0.30% | 102.6만 |
|---|
| 2026.08.05 | ₩282,303 | ₩282,491 | ₩280,037 | ₩280,466 | -0.65% | 46.7만 |
|---|
| 2026.08.04 | ₩277,395 | ₩281,136 | ₩277,221 | ₩280,587 | +1.15% | 46.2만 |
|---|
| 2026.08.03 | ₩273,681 | ₩276,296 | ₩273,654 | ₩276,041 | +0.86% | 78.5만 |
|---|
| 2026.07.31 | ₩272,407 | ₩273,587 | ₩269,993 | ₩272,715 | +0.11% | 40.8만 |
|---|
| 2026.07.30 | ₩269,752 | ₩272,326 | ₩269,470 | ₩272,192 | +0.90% | 106.6만 |
|---|
| 2026.07.29 | ₩270,194 | ₩271,522 | ₩267,003 | ₩267,096 | -1.15% | 25.3만 |
|---|
| 2026.07.28 | ₩269,510 | ₩271,280 | ₩268,531 | ₩270,610 | +0.41% | 32.2만 |
|---|
| 2026.07.27 | ₩271,656 | ₩271,937 | ₩268,799 | ₩269,886 | -0.65% | 27.2만 |
|---|
| 2026.07.24 | ₩269,443 | ₩271,093 | ₩268,947 | ₩269,376 | -0.02% | 34만 |
|---|
| 2026.07.23 | ₩269,188 | ₩270,368 | ₩267,941 | ₩269,014 | -0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩272,219 | ₩273,091 | ₩272,192 | ₩272,353 | +0.05% | 26.7만 |
|---|
| 2026.07.21 | ₩271,522 | ₩272,729 | ₩270,650 | ₩272,393 | +0.32% | 35.5만 |
|---|
| 2026.07.20 | ₩271,696 | ₩271,991 | ₩269,550 | ₩269,671 | -0.75% | 36.4만 |
|---|
| 2026.07.17 | ₩269,899 | ₩271,696 | ₩269,564 | ₩270,744 | +0.31% | 43.4만 |
|---|
| 2026.07.16 | ₩273,533 | ₩274,297 | ₩272,004 | ₩272,997 | -0.20% | 43.2만 |
|---|
| 2026.07.15 | ₩274,378 | ₩274,955 | ₩272,956 | ₩274,566 | +0.07% | 28.6만 |
|---|
| 2026.07.14 | ₩273,412 | ₩274,418 | ₩272,876 | ₩273,533 | +0.04% | 85.9만 |
|---|
| 2026.07.13 | ₩273,479 | ₩273,761 | ₩271,790 | ₩272,232 | -0.46% | 33만 |
|---|
| 2026.07.10 | ₩273,614 | ₩274,579 | ₩272,259 | ₩274,405 | +0.29% | 18.6만 |
|---|
| 2026.07.09 | ₩271,803 | ₩273,493 | ₩271,535 | ₩273,198 | +0.51% | 31.7만 |
|---|
| 2026.07.08 | ₩270,060 | ₩271,468 | ₩268,947 | ₩271,267 | +0.45% | 47.7만 |
|---|
| 2026.07.07 | ₩273,667 | ₩273,962 | ₩271,830 | ₩272,393 | -0.47% | 44.6만 |
|---|
| 2026.07.06 | ₩272,956 | ₩274,525 | ₩272,755 | ₩274,150 | +0.44% | 51.2만 |
|---|
| 2026.07.02 | ₩272,407 | ₩273,962 | ₩269,993 | ₩271,750 | -0.24% | 68.2만 |
|---|
| 2026.07.01 | ₩270,677 | ₩272,232 | ₩269,966 | ₩270,985 | +0.11% | 80.9만 |
|---|
| 2026.06.30 | ₩269,671 | ₩271,991 | ₩269,671 | ₩271,736 | +0.77% | 73.9만 |
|---|
| 2026.06.29 | ₩268,223 | ₩270,020 | ₩266,761 | ₩269,859 | +0.61% | 50.3만 |
|---|
| 2026.06.26 | ₩265,782 | ₩268,303 | ₩264,656 | ₩264,656 | -0.42% | 126.3만 |
|---|
| 2026.06.25 | ₩269,121 | ₩269,121 | ₩266,319 | ₩267,244 | -0.70% | 121.8만 |
|---|
| 2026.06.24 | ₩267,445 | ₩268,960 | ₩266,158 | ₩266,855 | -0.22% | 174.4만 |
|---|
| 2026.06.23 | ₩267,016 | ₩269,027 | ₩266,640 | ₩267,432 | +0.16% | 71.3만 |
|---|
| 2026.06.22 | ₩272,125 | ₩273,399 | ₩270,811 | ₩271,374 | -0.28% | 82.4만 |
|---|
| 2026.06.18 | ₩272,447 | ₩272,568 | ₩271,146 | ₩271,857 | -0.22% | 201.4만 |
|---|
| 2026.06.17 | ₩272,956 | ₩273,479 | ₩268,907 | ₩269,524 | -1.26% | 81.3만 |
|---|
| 2026.06.16 | ₩273,694 | ₩273,976 | ₩272,165 | ₩272,353 | -0.49% | 200.4만 |
|---|
| 2026.06.15 | ₩273,050 | ₩274,163 | ₩272,836 | ₩273,064 | +0.00% | 117.2만 |
|---|
| 2026.06.12 | ₩270,811 | ₩272,192 | ₩269,202 | ₩271,307 | +0.18% | 39.7만 |
|---|
| 2026.06.11 | ₩266,359 | ₩270,932 | ₩265,018 | ₩270,261 | +1.47% | 55.8만 |
|---|
| 2026.06.10 | ₩267,418 | ₩269,001 | ₩264,763 | ₩264,763 | -0.99% | 22.9만 |
|---|
| 2026.06.09 | ₩271,227 | ₩272,340 | ₩263,784 | ₩268,706 | -0.93% | 91.1만 |
|---|
| 2026.06.08 | ₩270,744 | ₩271,656 | ₩269,121 | ₩269,604 | -0.42% | 31.1만 |
|---|
| 2026.06.05 | ₩273,909 | ₩274,043 | ₩268,008 | ₩268,706 | -1.90% | 42.3만 |
|---|
| 2026.06.04 | ₩274,056 | ₩276,242 | ₩274,056 | ₩275,799 | +0.64% | 11.4만 |
|---|
| 2026.06.03 | ₩275,813 | ₩276,121 | ₩274,257 | ₩274,432 | -0.50% | 130.5만 |
|---|
| 2026.06.02 | ₩275,115 | ₩276,684 | ₩275,115 | ₩276,483 | +0.50% | 96.3만 |
|---|
| 2026.06.01 | ₩274,056 | ₩275,974 | ₩273,828 | ₩275,384 | +0.48% | 54.5만 |
|---|
| 2026.05.29 | ₩274,968 | ₩275,773 | ₩274,633 | ₩274,807 | -0.06% | 185.5만 |
|---|
| 2026.05.28 | ₩272,956 | ₩274,780 | ₩272,608 | ₩274,633 | +0.61% | 114.7만 |
|---|
| 2026.05.27 | ₩273,707 | ₩273,855 | ₩272,514 | ₩273,439 | -0.10% | 36.3만 |
|---|
| 2026.05.26 | ₩273,681 | ₩274,002 | ₩272,796 | ₩273,560 | -0.04% | 44.7만 |
|---|
| 2026.05.22 | ₩271,924 | ₩272,675 | ₩271,213 | ₩271,602 | -0.12% | 113.6만 |
|---|
| 2026.05.21 | ₩268,035 | ₩271,575 | ₩268,035 | ₩270,972 | +1.10% | 158.6만 |
|---|
| 2026.05.20 | ₩267,432 | ₩270,422 | ₩267,016 | ₩270,194 | +1.03% | 18.6만 |
|---|
| 2026.05.19 | ₩267,204 | ₩268,397 | ₩266,064 | ₩266,815 | -0.15% | 88만 |
|---|
| 2026.05.18 | ₩269,014 | ₩269,349 | ₩266,573 | ₩268,531 | -0.18% | 62.6만 |
|---|
| 2026.05.15 | ₩269,001 | ₩269,376 | ₩267,566 | ₩268,089 | -0.34% | 42.8만 |
|---|
| 2026.05.14 | ₩270,744 | ₩272,447 | ₩270,744 | ₩271,870 | +0.42% | 67.8만 |
|---|
| 2026.05.13 | ₩268,826 | ₩270,717 | ₩268,196 | ₩270,382 | +0.58% | 33.8만 |
|---|
| 2026.05.12 | ₩268,330 | ₩269,121 | ₩266,506 | ₩268,960 | +0.23% | 66.6만 |
|---|
| 2026.05.11 | ₩268,679 | ₩269,926 | ₩268,679 | ₩269,376 | +0.26% | 54.2만 |
|---|
| 2026.05.08 | ₩268,330 | ₩269,202 | ₩268,303 | ₩269,054 | +0.27% | 41.4만 |
|---|
| 2026.05.07 | ₩269,497 | ₩269,497 | ₩266,506 | ₩267,016 | -0.92% | 67.5만 |
|---|
| 2026.05.06 | ₩267,230 | ₩269,242 | ₩266,868 | ₩269,041 | +0.68% | 94.3만 |
|---|
| 2026.05.05 | ₩263,824 | ₩264,991 | ₩263,663 | ₩264,213 | +0.15% | 214.3만 |
|---|
| 2026.05.04 | ₩263,208 | ₩264,106 | ₩261,384 | ₩262,242 | -0.37% | 68.8만 |
|---|
| 2026.05.01 | ₩264,039 | ₩265,353 | ₩263,744 | ₩263,851 | -0.07% | 53.5만 |
|---|
| 2026.04.30 | ₩261,732 | ₩263,865 | ₩260,485 | ₩263,570 | +0.70% | 1152.2만 |
|---|
| 2026.04.29 | ₩260,056 | ₩260,231 | ₩258,836 | ₩259,976 | -0.03% | 47.7만 |
|---|
| 2026.04.28 | ₩260,941 | ₩261,116 | ₩259,734 | ₩260,727 | -0.08% | 605.9만 |
|---|
| 2026.04.27 | ₩261,679 | ₩262,242 | ₩261,142 | ₩262,095 | +0.16% | 186.3만 |
|---|
| 2026.04.24 | ₩260,767 | ₩262,014 | ₩260,083 | ₩261,853 | +0.42% | 47.8만 |
|---|
| 2026.04.23 | ₩260,821 | ₩261,719 | ₩257,669 | ₩259,909 | -0.35% | 153.7만 |
|---|
| 2026.04.22 | ₩261,049 | ₩261,491 | ₩260,606 | ₩261,384 | +0.13% | 77.2만 |
|---|
| 2026.04.21 | ₩262,188 | ₩262,376 | ₩258,715 | ₩259,185 | -1.15% | 248.8만 |
|---|
| 2026.04.20 | ₩261,773 | ₩262,309 | ₩260,968 | ₩262,175 | +0.15% | 206.1만 |
|---|
| 2026.04.17 | ₩261,826 | ₩263,476 | ₩261,317 | ₩262,550 | +0.28% | 27.7만 |
|---|
| 2026.04.16 | ₩259,667 | ₩259,815 | ₩258,514 | ₩259,319 | -0.13% | 27.3만 |
|---|
| 2026.04.15 | ₩257,750 | ₩259,386 | ₩257,321 | ₩259,252 | +0.58% | 136.7만 |
|---|
| 2026.04.14 | ₩255,805 | ₩257,750 | ₩255,779 | ₩257,468 | +0.65% | 105.4만 |
|---|
| 2026.04.13 | ₩251,541 | ₩254,907 | ₩251,259 | ₩254,773 | +1.28% | 75.3만 |
|---|
| 2026.04.10 | ₩253,392 | ₩253,700 | ₩252,131 | ₩252,614 | -0.31% | 28.5만 |
|---|
| 2026.04.09 | ₩250,911 | ₩253,150 | ₩250,361 | ₩252,587 | +0.67% | 61.9만 |
|---|
| 2026.04.08 | ₩252,252 | ₩252,828 | ₩250,348 | ₩251,648 | -0.24% | 62.8만 |
|---|
| 2026.04.07 | ₩243,710 | ₩244,796 | ₩241,631 | ₩244,689 | +0.40% | 26.4만 |
|---|
| 2026.04.06 | ₩243,777 | ₩244,970 | ₩243,669 | ₩244,756 | +0.40% | 22.7만 |
|---|
| 2026.04.02 | ₩240,183 | ₩244,461 | ₩239,566 | ₩243,683 | +1.46% | 45.8만 |
|---|
| 2026.04.01 | ₩243,495 | ₩245,077 | ₩243,026 | ₩243,804 | +0.13% | 156.3만 |
|---|
| 2026.03.31 | ₩237,595 | ₩241,752 | ₩236,884 | ₩241,403 | +1.60% | 236.2만 |
|---|
| 2026.03.30 | ₩237,421 | ₩237,447 | ₩233,652 | ₩234,591 | -1.19% | 55.6만 |
|---|
| 2026.03.27 | ₩237,514 | ₩237,796 | ₩234,672 | ₩235,235 | -0.96% | 141.3만 |
|---|
| 2026.03.26 | ₩240,988 | ₩242,114 | ₩238,547 | ₩238,748 | -0.93% | 125.1만 |
|---|
| 2026.03.25 | ₩243,737 | ₩244,353 | ₩242,168 | ₩242,972 | -0.31% | 36.8만 |
|---|
| 2026.03.24 | ₩240,049 | ₩242,382 | ₩239,579 | ₩241,175 | +0.47% | 28.7만 |
|---|
| 2026.03.23 | ₩242,543 | ₩244,769 | ₩241,229 | ₩242,101 | -0.18% | 50.5만 |
|---|
| 2026.03.20 | ₩242,449 | ₩242,570 | ₩237,367 | ₩238,694 | -1.55% | 43.1만 |
|---|
| 2026.03.19 | ₩241,189 | ₩244,273 | ₩240,853 | ₩243,200 | +0.83% | 53.8만 |
|---|
| 2026.03.18 | ₩246,432 | ₩246,861 | ₩243,683 | ₩243,750 | -1.09% | 40만 |
|---|
| 2026.03.17 | ₩248,041 | ₩248,685 | ₩247,250 | ₩247,397 | -0.26% | 16.3만 |
|---|
| 2026.03.16 | ₩246,231 | ₩247,652 | ₩245,909 | ₩246,794 | +0.23% | 31.8만 |
|---|
| 2026.03.13 | ₩246,445 | ₩247,679 | ₩243,348 | ₩243,723 | -1.10% | 30만 |
|---|
| 2026.03.12 | ₩247,317 | ₩247,585 | ₩245,574 | ₩245,600 | -0.69% | 48.4만 |
|---|
| 2026.03.11 | ₩249,503 | ₩250,495 | ₩248,282 | ₩249,449 | -0.02% | 32.1만 |
|---|
| 2026.03.10 | ₩250,482 | ₩252,574 | ₩249,167 | ₩249,905 | -0.23% | 109만 |
|---|
| 2026.03.09 | ₩245,359 | ₩250,643 | ₩243,737 | ₩250,026 | +1.90% | 106.4만 |
|---|
| 2026.03.06 | ₩247,397 | ₩249,503 | ₩246,486 | ₩248,054 | +0.27% | 72.2만 |
|---|
| 2026.03.05 | ₩251,286 | ₩252,507 | ₩248,551 | ₩250,884 | -0.16% | 93.1만 |
|---|
| 2026.03.04 | ₩252,024 | ₩253,673 | ₩251,072 | ₩253,204 | +0.47% | 92만 |
|---|
| 2026.03.03 | ₩248,591 | ₩251,836 | ₩246,418 | ₩251,045 | +0.99% | 51.5만 |
|---|
| 2026.03.02 | ₩252,399 | ₩255,658 | ₩252,131 | ₩255,028 | +1.04% | 53.1만 |
|---|
| 2026.02.27 | ₩255,256 | ₩256,369 | ₩254,853 | ₩255,913 | +0.26% | 59.6만 |
|---|
| 2026.02.26 | ₩258,058 | ₩258,058 | ₩255,229 | ₩257,039 | -0.39% | 41.8만 |
|---|
| 2026.02.25 | ₩256,865 | ₩258,179 | ₩256,851 | ₩257,964 | +0.43% | 53.9만 |
|---|
| 2026.02.24 | ₩253,727 | ₩256,114 | ₩253,445 | ₩255,819 | +0.82% | 18.8만 |
|---|
| 2026.02.23 | ₩256,006 | ₩256,704 | ₩253,512 | ₩254,116 | -0.74% | 25.8만 |
|---|
| 2026.02.20 | ₩253,888 | ₩256,677 | ₩253,767 | ₩256,382 | +0.98% | 25.8만 |
|---|
| 2026.02.19 | ₩254,062 | ₩254,920 | ₩253,620 | ₩254,639 | +0.23% | 17.3만 |
|---|
| 2026.02.18 | ₩254,585 | ₩256,355 | ₩254,102 | ₩255,336 | +0.29% | 20.8만 |
|---|
| 2026.02.17 | ₩252,815 | ₩254,719 | ₩251,434 | ₩254,062 | +0.49% | 25.3만 |
|---|
| 2026.02.13 | ₩253,459 | ₩255,242 | ₩252,426 | ₩253,982 | +0.21% | 33.4만 |
|---|
| 2026.02.12 | ₩257,964 | ₩258,179 | ₩253,244 | ₩253,472 | -1.74% | 55.8만 |
|---|
| 2026.02.11 | ₩258,501 | ₩258,595 | ₩255,953 | ₩257,240 | -0.49% | 25.7만 |
|---|
| 2026.02.10 | ₩257,750 | ₩258,192 | ₩256,771 | ₩256,932 | -0.32% | 31.1만 |
|---|
| 2026.02.09 | ₩255,162 | ₩257,602 | ₩254,800 | ₩257,254 | +0.82% | 29.2만 |
|---|
| 2026.02.06 | ₩251,903 | ₩255,416 | ₩251,903 | ₩255,108 | +1.27% | 57만 |
|---|
| 2026.02.05 | ₩251,313 | ₩252,305 | ₩249,597 | ₩250,039 | -0.51% | 61.3만 |
|---|
| 2026.02.04 | ₩254,920 | ₩255,202 | ₩251,957 | ₩253,418 | -0.59% | 41.8만 |
|---|
| 2026.02.03 | ₩255,779 | ₩255,872 | ₩252,024 | ₩254,035 | -0.68% | 38.5만 |
|---|
| 2026.02.02 | ₩253,794 | ₩256,060 | ₩253,794 | ₩255,671 | +0.74% | 77.6만 |
|---|
| 2026.01.30 | ₩254,826 | ₩255,349 | ₩252,735 | ₩254,290 | -0.21% | 99.2만 |
|---|
| 2026.01.29 | ₩256,784 | ₩256,878 | ₩252,654 | ₩255,859 | -0.36% | 45.1만 |
|---|
| 2026.01.28 | ₩256,328 | ₩256,664 | ₩255,175 | ₩255,846 | -0.19% | 16.3만 |
|---|
| 2026.01.27 | ₩255,604 | ₩256,744 | ₩255,604 | ₩256,516 | +0.36% | 21만 |
|---|
| 2026.01.26 | ₩254,075 | ₩255,202 | ₩254,075 | ₩254,666 | +0.23% | 27.9만 |
|---|
| 2026.01.23 | ₩252,627 | ₩253,606 | ₩252,131 | ₩253,257 | +0.25% | 50.3만 |
|---|
| 2026.01.22 | ₩253,257 | ₩253,620 | ₩252,292 | ₩252,855 | -0.16% | 132.1만 |
|---|
| 2026.01.21 | ₩249,892 | ₩252,842 | ₩249,235 | ₩251,648 | +0.70% | 50.3만 |
|---|
| 2026.01.20 | ₩250,240 | ₩251,286 | ₩248,738 | ₩248,940 | -0.52% | 41.1만 |
|---|
| 2026.01.16 | ₩254,317 | ₩254,531 | ₩253,123 | ₩253,727 | -0.23% | 25만 |
|---|
| 2026.01.15 | ₩254,786 | ₩254,880 | ₩253,553 | ₩253,780 | -0.39% | 24.7만 |
|---|
| 2026.01.14 | ₩253,459 | ₩253,821 | ₩252,158 | ₩253,351 | -0.04% | 23.2만 |
|---|
| 2026.01.13 | ₩254,867 | ₩254,907 | ₩253,378 | ₩254,156 | -0.28% | 26.1만 |
|---|
| 2026.01.12 | ₩253,485 | ₩254,961 | ₩253,485 | ₩254,853 | +0.54% | 63.8만 |
|---|
| 2026.01.09 | ₩253,043 | ₩254,478 | ₩252,520 | ₩254,156 | +0.44% | 65만 |
|---|
| 2026.01.08 | ₩252,024 | ₩252,547 | ₩251,635 | ₩252,426 | +0.16% | 49만 |
|---|
| 2026.01.07 | ₩253,298 | ₩253,767 | ₩252,292 | ₩252,399 | -0.35% | 31.5만 |
|---|
| 2026.01.06 | ₩252,279 | ₩253,553 | ₩252,212 | ₩253,418 | +0.45% | 46.6만 |
|---|
| 2026.01.05 | ₩251,206 | ₩252,533 | ₩251,206 | ₩252,118 | +0.36% | 50.9만 |
|---|
| 2026.01.02 | ₩251,045 | ₩251,072 | ₩248,872 | ₩250,106 | -0.37% | 30.8만 |
|---|
| 2025.12.31 | ₩250,830 | ₩250,830 | ₩248,980 | ₩249,114 | -0.68% | 21.1만 |
|---|
| 2025.12.30 | ₩251,045 | ₩251,407 | ₩250,669 | ₩250,777 | -0.11% | 33.4만 |
|---|
| 2025.12.29 | ₩250,817 | ₩251,420 | ₩250,334 | ₩250,897 | +0.03% | 68.4만 |
|---|
| 2025.12.26 | ₩252,051 | ₩252,104 | ₩251,407 | ₩251,849 | -0.08% | 30.9만 |
|---|
| 2025.12.24 | ₩251,099 | ₩251,903 | ₩250,938 | ₩251,729 | +0.25% | 16.4만 |
|---|
| 2025.12.23 | ₩249,878 | ₩251,112 | ₩249,878 | ₩251,045 | +0.47% | 20.7만 |
|---|
| 2025.12.22 | ₩249,355 | ₩249,918 | ₩249,007 | ₩249,811 | +0.18% | 44.4만 |
|---|
| 2025.12.19 | ₩247,196 | ₩248,698 | ₩247,035 | ₩248,323 | +0.46% | 92.2만 |
|---|
| 2025.12.18 | ₩246,660 | ₩247,706 | ₩245,895 | ₩246,298 | -0.15% | 25.9만 |
|---|
| 2025.12.17 | ₩247,022 | ₩247,263 | ₩244,367 | ₩244,447 | -1.04% | 55.8만 |
|---|
| 2025.12.16 | ₩247,183 | ₩247,719 | ₩245,761 | ₩246,995 | -0.08% | 39.7만 |
|---|
| 2025.12.15 | ₩251,246 | ₩251,246 | ₩249,328 | ₩249,771 | -0.59% | 107.7만 |
|---|
| 2025.12.12 | ₩251,836 | ₩251,970 | ₩248,658 | ₩249,543 | -0.91% | 29.6만 |
|---|
| 2025.12.11 | ₩250,803 | ₩252,037 | ₩249,865 | ₩251,903 | +0.44% | 49.9만 |
|---|
| 2025.12.10 | ₩249,235 | ₩251,568 | ₩248,819 | ₩250,938 | +0.68% | 125.9만 |
|---|
| 2025.12.09 | ₩249,288 | ₩250,106 | ₩249,100 | ₩249,261 | -0.01% | 30.2만 |
|---|
| 2025.12.08 | ₩250,576 | ₩250,576 | ₩248,846 | ₩249,302 | -0.51% | 39.1만 |
|---|
| 2025.12.05 | ₩250,441 | ₩251,219 | ₩249,878 | ₩250,200 | -0.10% | 27.8만 |
|---|
| 2025.12.04 | ₩250,267 | ₩250,267 | ₩249,007 | ₩249,758 | -0.20% | 37.3만 |
|---|
| 2025.12.03 | ₩248,323 | ₩249,758 | ₩248,014 | ₩249,503 | +0.48% | 21만 |
|---|
| 2025.12.02 | ₩248,510 | ₩249,007 | ₩247,759 | ₩248,457 | -0.02% | 46.7만 |
|---|
| 2025.12.01 | ₩247,505 | ₩248,819 | ₩247,505 | ₩247,853 | +0.14% | 36.3만 |
|---|
| 2025.11.28 | ₩247,947 | ₩249,127 | ₩247,867 | ₩248,966 | +0.41% | 41.4만 |
|---|
| 2025.11.26 | ₩246,673 | ₩248,202 | ₩246,472 | ₩247,719 | +0.42% | 46.9만 |
|---|
| 2025.11.25 | ₩243,348 | ₩245,963 | ₩242,033 | ₩245,694 | +0.96% | 82.1만 |
|---|
| 2025.11.24 | ₩241,350 | ₩243,482 | ₩240,853 | ₩242,932 | +0.66% | 88.6만 |
|---|
| 2025.11.21 | ₩239,003 | ₩241,966 | ₩237,568 | ₩240,277 | +0.53% | 89.3만 |
|---|
| 2025.11.20 | ₩244,689 | ₩245,507 | ₩237,662 | ₩237,756 | -2.83% | 39.7만 |
|---|
| 2025.11.19 | ₩241,041 | ₩242,959 | ₩240,196 | ₩241,457 | +0.17% | 20.9만 |
|---|
| 2025.11.18 | ₩241,403 | ₩242,422 | ₩239,459 | ₩241,068 | -0.14% | 22.9만 |
|---|
| 2025.11.17 | ₩244,595 | ₩245,895 | ₩241,980 | ₩243,093 | -0.61% | 49.7만 |
|---|
| 2025.11.14 | ₩243,629 | ₩246,767 | ₩242,986 | ₩245,654 | +0.83% | 23.4만 |
|---|
| 2025.11.13 | ₩248,792 | ₩248,872 | ₩245,319 | ₩245,708 | -1.24% | 32.1만 |
|---|
| 2025.11.12 | ₩249,999 | ₩250,066 | ₩249,114 | ₩249,744 | -0.10% | 37.4만 |
|---|
| 2025.11.11 | ₩248,175 | ₩249,382 | ₩247,894 | ₩249,100 | +0.37% | 19.5만 |
|---|
| 2025.11.10 | ₩246,915 | ₩248,604 | ₩246,258 | ₩248,309 | +0.56% | 35.3만 |
|---|
| 2025.11.07 | ₩243,455 | ₩244,863 | ₩241,551 | ₩244,809 | +0.56% | 121.6만 |
|---|
| 2025.11.06 | ₩246,445 | ₩246,646 | ₩243,911 | ₩244,286 | -0.88% | 74.9만 |
|---|
| 2025.11.05 | ₩245,560 | ₩247,531 | ₩245,279 | ₩246,620 | +0.43% | 16.7만 |
|---|
| 2025.11.04 | ₩245,775 | ₩247,116 | ₩245,225 | ₩245,507 | -0.11% | 28.1만 |
|---|
| 2025.11.03 | ₩249,235 | ₩249,235 | ₩247,317 | ₩248,564 | -0.27% | 13.5만 |
|---|
| 2025.10.31 | ₩248,859 | ₩248,886 | ₩247,129 | ₩248,122 | -0.30% | 58.3만 |
|---|
| 2025.10.30 | ₩248,457 | ₩249,275 | ₩247,572 | ₩247,612 | -0.34% | 14.1만 |
|---|
| 2025.10.29 | ₩250,602 | ₩250,777 | ₩248,484 | ₩249,704 | -0.36% | 23.3만 |
|---|
| 2025.10.28 | ₩250,039 | ₩250,857 | ₩249,570 | ₩250,281 | +0.10% | 26.7만 |
|---|
| 2025.10.27 | ₩248,926 | ₩249,811 | ₩248,846 | ₩249,771 | +0.34% | 10.3만 |
|---|
| 2025.10.24 | ₩246,955 | ₩247,558 | ₩246,781 | ₩247,129 | +0.07% | 14.6만 |
|---|
| 2025.10.23 | ₩244,461 | ₩245,909 | ₩244,420 | ₩245,614 | +0.47% | 13.1만 |
|---|
| 2025.10.22 | ₩245,292 | ₩245,399 | ₩242,637 | ₩244,045 | -0.51% | 58.6만 |
|---|
| 2025.10.21 | ₩245,453 | ₩245,815 | ₩244,836 | ₩245,212 | -0.10% | 21.3만 |
|---|
| 2025.10.20 | ₩244,689 | ₩245,976 | ₩244,689 | ₩245,721 | +0.42% | 156.7만 |
|---|
| 2025.10.17 | ₩241,886 | ₩243,911 | ₩241,457 | ₩243,576 | +0.70% | 37.3만 |
|---|
| 2025.10.16 | ₩244,420 | ₩244,890 | ₩241,511 | ₩242,556 | -0.76% | 348.5만 |
|---|
| 2025.10.15 | ₩243,897 | ₩244,957 | ₩241,645 | ₩243,401 | -0.20% | 16.8만 |
|---|
| 2025.10.14 | ₩240,156 | ₩243,361 | ₩239,217 | ₩242,409 | +0.94% | 30.5만 |
|---|
| 2025.10.13 | ₩241,256 | ₩242,744 | ₩241,055 | ₩242,248 | +0.41% | 16.4만 |
|---|
| 2025.10.10 | ₩245,252 | ₩245,654 | ₩238,855 | ₩238,963 | -2.56% | 30.4만 |
|---|