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 | ₩279,452 | ₩280,646 | ₩279,305 | ₩280,471 | +0.36% | 15.5만 |
| 2026.10.08 | ₩278,835 | ₩279,466 | ₩277,709 | ₩278,768 | -0.02% | 23.7만 |
| 2026.10.07 | ₩279,559 | ₩280,042 | ₩278,661 | ₩279,841 | +0.10% | 34.6만 |
| 2026.10.06 | ₩281,182 | ₩282,081 | ₩280,954 | ₩281,263 | +0.03% | 57.5만 |
| 2026.10.05 | ₩278,366 | ₩280,378 | ₩277,843 | ₩279,680 | +0.47% | 31.4만 |
| 2026.10.02 | ₩278,741 | ₩279,224 | ₩277,306 | ₩278,312 | -0.15% | 37.2만 |
| 2026.10.01 | ₩276,421 | ₩276,904 | ₩274,437 | ₩276,046 | -0.14% | 33.5만 |
| 2026.09.30 | ₩277,950 | ₩278,755 | ₩276,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,569 |
| -0.50% |
| 86.5만 |
| 2026.09.29 | ₩278,084 | ₩278,259 | ₩276,341 | ₩277,213 | -0.31% | 25.4만 |
|---|
| 2026.09.28 | ₩278,728 | ₩279,399 | ₩277,253 | ₩277,843 | -0.32% | 88.7만 |
|---|
| 2026.09.25 | ₩279,117 | ₩280,284 | ₩278,352 | ₩279,922 | +0.29% | 72.5만 |
|---|
| 2026.09.24 | ₩277,575 | ₩279,023 | ₩276,877 | ₩278,473 | +0.32% | 20.5만 |
|---|
| 2026.09.23 | ₩280,766 | ₩280,766 | ₩278,165 | ₩278,728 | -0.73% | 27.5만 |
|---|
| 2026.09.22 | ₩281,517 | ₩282,121 | ₩280,860 | ₩281,652 | +0.05% | 15.1만 |
|---|
| 2026.09.21 | ₩279,117 | ₩281,652 | ₩278,996 | ₩281,222 | +0.75% | 23.6만 |
|---|
| 2026.09.18 | ₩277,266 | ₩277,467 | ₩276,086 | ₩277,293 | +0.01% | 27.3만 |
|---|
| 2026.09.17 | ₩277,937 | ₩278,071 | ₩276,985 | ₩277,883 | -0.02% | 108.1만 |
|---|
| 2026.09.16 | ₩276,810 | ₩277,454 | ₩272,975 | ₩274,530 | -0.82% | 35.4만 |
|---|
| 2026.09.15 | ₩276,904 | ₩276,904 | ₩275,389 | ₩275,764 | -0.41% | 135.4만 |
|---|
| 2026.09.14 | ₩276,609 | ₩278,165 | ₩276,126 | ₩277,333 | +0.26% | 25.3만 |
|---|
| 2026.09.11 | ₩279,103 | ₩279,331 | ₩278,232 | ₩278,527 | -0.21% | 48.3만 |
|---|
| 2026.09.10 | ₩276,569 | ₩277,213 | ₩275,872 | ₩276,086 | -0.17% | 77만 |
|---|
| 2026.09.09 | ₩279,144 | ₩279,278 | ₩277,709 | ₩278,205 | -0.34% | 26.6만 |
|---|
| 2026.09.08 | ₩280,887 | ₩281,263 | ₩279,600 | ₩279,787 | -0.39% | 27.2만 |
|---|
| 2026.09.04 | ₩281,504 | ₩282,175 | ₩280,981 | ₩281,383 | -0.04% | 17.7만 |
|---|
| 2026.09.03 | ₩280,230 | ₩282,537 | ₩280,176 | ₩282,081 | +0.66% | 26.5만 |
|---|
| 2026.09.02 | ₩278,031 | ₩279,264 | ₩277,601 | ₩278,943 | +0.33% | 35.9만 |
|---|
| 2026.09.01 | ₩278,218 | ₩278,876 | ₩276,971 | ₩277,642 | -0.21% | 62.9만 |
|---|
| 2026.08.31 | ₩280,485 | ₩280,766 | ₩279,291 | ₩280,042 | -0.16% | 56.9만 |
|---|
| 2026.08.28 | ₩282,295 | ₩282,791 | ₩280,391 | ₩280,860 | -0.51% | 30.1만 |
|---|
| 2026.08.27 | ₩280,780 | ₩281,893 | ₩280,458 | ₩281,531 | +0.27% | 25.1만 |
|---|
| 2026.08.26 | ₩280,176 | ₩280,914 | ₩279,694 | ₩280,230 | +0.02% | 22.9만 |
|---|
| 2026.08.25 | ₩280,525 | ₩280,820 | ₩279,519 | ₩280,726 | +0.07% | 12.5만 |
|---|
| 2026.08.24 | ₩279,895 | ₩279,895 | ₩278,996 | ₩279,586 | -0.11% | 20.1만 |
|---|
| 2026.08.21 | ₩280,136 | ₩280,820 | ₩279,640 | ₩280,378 | +0.09% | 120.3만 |
|---|
| 2026.08.20 | ₩279,787 | ₩280,471 | ₩278,567 | ₩278,715 | -0.38% | 36.7만 |
|---|
| 2026.08.19 | ₩281,477 | ₩281,598 | ₩280,337 | ₩280,579 | -0.32% | 57.2만 |
|---|
| 2026.08.18 | ₩280,807 | ₩280,954 | ₩279,720 | ₩279,935 | -0.31% | 32.9만 |
|---|
| 2026.08.17 | ₩283,288 | ₩283,489 | ₩282,067 | ₩282,201 | -0.38% | 42.1만 |
|---|
| 2026.08.14 | ₩283,945 | ₩284,092 | ₩282,858 | ₩283,247 | -0.25% | 34.5만 |
|---|
| 2026.08.13 | ₩282,966 | ₩284,226 | ₩282,738 | ₩283,650 | +0.24% | 29.8만 |
|---|
| 2026.08.12 | ₩282,912 | ₩282,912 | ₩281,839 | ₩282,134 | -0.27% | 21.9만 |
|---|
| 2026.08.11 | ₩282,657 | ₩282,657 | ₩280,860 | ₩281,209 | -0.51% | 25.4만 |
|---|
| 2026.08.10 | ₩281,745 | ₩282,631 | ₩281,571 | ₩281,772 | +0.01% | 87.6만 |
|---|
| 2026.08.07 | ₩281,504 | ₩282,389 | ₩280,914 | ₩282,255 | +0.27% | 33.4만 |
|---|
| 2026.08.06 | ₩280,632 | ₩281,142 | ₩279,533 | ₩279,787 | -0.30% | 102.6만 |
|---|
| 2026.08.05 | ₩282,322 | ₩282,510 | ₩280,056 | ₩280,485 | -0.65% | 46.7만 |
|---|
| 2026.08.04 | ₩277,414 | ₩281,155 | ₩277,239 | ₩280,605 | +1.15% | 46.2만 |
|---|
| 2026.08.03 | ₩273,699 | ₩276,314 | ₩273,672 | ₩276,059 | +0.86% | 78.5만 |
|---|
| 2026.07.31 | ₩272,425 | ₩273,605 | ₩270,011 | ₩272,733 | +0.11% | 40.8만 |
|---|
| 2026.07.30 | ₩269,770 | ₩272,344 | ₩269,488 | ₩272,210 | +0.90% | 106.6만 |
|---|
| 2026.07.29 | ₩270,212 | ₩271,540 | ₩267,020 | ₩267,114 | -1.15% | 25.3만 |
|---|
| 2026.07.28 | ₩269,528 | ₩271,298 | ₩268,549 | ₩270,628 | +0.41% | 32.2만 |
|---|
| 2026.07.27 | ₩271,674 | ₩271,956 | ₩268,817 | ₩269,904 | -0.65% | 27.2만 |
|---|
| 2026.07.24 | ₩269,461 | ₩271,111 | ₩268,965 | ₩269,394 | -0.02% | 34만 |
|---|
| 2026.07.23 | ₩269,206 | ₩270,387 | ₩267,959 | ₩269,032 | -0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩272,237 | ₩273,109 | ₩272,210 | ₩272,371 | +0.05% | 26.7만 |
|---|
| 2026.07.21 | ₩271,540 | ₩272,747 | ₩270,668 | ₩272,412 | +0.32% | 35.5만 |
|---|
| 2026.07.20 | ₩271,714 | ₩272,009 | ₩269,568 | ₩269,689 | -0.75% | 36.4만 |
|---|
| 2026.07.17 | ₩269,917 | ₩271,714 | ₩269,582 | ₩270,762 | +0.31% | 43.4만 |
|---|
| 2026.07.16 | ₩273,551 | ₩274,316 | ₩272,023 | ₩273,015 | -0.20% | 43.2만 |
|---|
| 2026.07.15 | ₩274,396 | ₩274,973 | ₩272,975 | ₩274,584 | +0.07% | 28.6만 |
|---|
| 2026.07.14 | ₩273,431 | ₩274,437 | ₩272,894 | ₩273,551 | +0.04% | 85.9만 |
|---|
| 2026.07.13 | ₩273,498 | ₩273,779 | ₩271,808 | ₩272,251 | -0.46% | 33만 |
|---|
| 2026.07.10 | ₩273,632 | ₩274,597 | ₩272,277 | ₩274,423 | +0.29% | 18.6만 |
|---|
| 2026.07.09 | ₩271,821 | ₩273,511 | ₩271,553 | ₩273,216 | +0.51% | 31.7만 |
|---|
| 2026.07.08 | ₩270,078 | ₩271,486 | ₩268,965 | ₩271,285 | +0.45% | 47.7만 |
|---|
| 2026.07.07 | ₩273,686 | ₩273,981 | ₩271,848 | ₩272,412 | -0.47% | 44.6만 |
|---|
| 2026.07.06 | ₩272,975 | ₩274,544 | ₩272,774 | ₩274,168 | +0.44% | 51.2만 |
|---|
| 2026.07.02 | ₩272,425 | ₩273,981 | ₩270,011 | ₩271,768 | -0.24% | 68.2만 |
|---|
| 2026.07.01 | ₩270,695 | ₩272,251 | ₩269,984 | ₩271,003 | +0.11% | 80.9만 |
|---|
| 2026.06.30 | ₩269,689 | ₩272,009 | ₩269,689 | ₩271,754 | +0.77% | 73.9만 |
|---|
| 2026.06.29 | ₩268,241 | ₩270,038 | ₩266,779 | ₩269,877 | +0.61% | 50.3만 |
|---|
| 2026.06.26 | ₩265,800 | ₩268,321 | ₩264,674 | ₩264,674 | -0.42% | 126.3만 |
|---|
| 2026.06.25 | ₩269,139 | ₩269,139 | ₩266,337 | ₩267,262 | -0.70% | 121.8만 |
|---|
| 2026.06.24 | ₩267,463 | ₩268,978 | ₩266,176 | ₩266,873 | -0.22% | 174.4만 |
|---|
| 2026.06.23 | ₩267,034 | ₩269,045 | ₩266,658 | ₩267,450 | +0.16% | 71.3만 |
|---|
| 2026.06.22 | ₩272,143 | ₩273,417 | ₩270,829 | ₩271,392 | -0.28% | 82.4만 |
|---|
| 2026.06.18 | ₩272,465 | ₩272,586 | ₩271,164 | ₩271,875 | -0.22% | 201.4만 |
|---|
| 2026.06.17 | ₩272,975 | ₩273,498 | ₩268,925 | ₩269,542 | -1.26% | 81.3만 |
|---|
| 2026.06.16 | ₩273,712 | ₩273,994 | ₩272,184 | ₩272,371 | -0.49% | 200.4만 |
|---|
| 2026.06.15 | ₩273,069 | ₩274,182 | ₩272,854 | ₩273,082 | +0.00% | 117.2만 |
|---|
| 2026.06.12 | ₩270,829 | ₩272,210 | ₩269,220 | ₩271,325 | +0.18% | 39.7만 |
|---|
| 2026.06.11 | ₩266,377 | ₩270,950 | ₩265,036 | ₩270,279 | +1.47% | 55.8만 |
|---|
| 2026.06.10 | ₩267,436 | ₩269,019 | ₩264,781 | ₩264,781 | -0.99% | 22.9만 |
|---|
| 2026.06.09 | ₩271,245 | ₩272,358 | ₩263,802 | ₩268,724 | -0.93% | 91.1만 |
|---|
| 2026.06.08 | ₩270,762 | ₩271,674 | ₩269,139 | ₩269,622 | -0.42% | 31.1만 |
|---|
| 2026.06.05 | ₩273,927 | ₩274,061 | ₩268,026 | ₩268,724 | -1.90% | 42.3만 |
|---|
| 2026.06.04 | ₩274,074 | ₩276,260 | ₩274,074 | ₩275,818 | +0.64% | 11.4만 |
|---|
| 2026.06.03 | ₩275,831 | ₩276,140 | ₩274,276 | ₩274,450 | -0.50% | 130.5만 |
|---|
| 2026.06.02 | ₩275,134 | ₩276,703 | ₩275,134 | ₩276,502 | +0.50% | 96.3만 |
|---|
| 2026.06.01 | ₩274,074 | ₩275,992 | ₩273,846 | ₩275,402 | +0.48% | 54.5만 |
|---|
| 2026.05.29 | ₩274,986 | ₩275,791 | ₩274,651 | ₩274,825 | -0.06% | 185.5만 |
|---|
| 2026.05.28 | ₩272,975 | ₩274,799 | ₩272,626 | ₩274,651 | +0.61% | 114.7만 |
|---|
| 2026.05.27 | ₩273,726 | ₩273,873 | ₩272,532 | ₩273,458 | -0.10% | 36.3만 |
|---|
| 2026.05.26 | ₩273,699 | ₩274,021 | ₩272,814 | ₩273,578 | -0.04% | 44.7만 |
|---|
| 2026.05.22 | ₩271,942 | ₩272,693 | ₩271,231 | ₩271,620 | -0.12% | 113.6만 |
|---|
| 2026.05.21 | ₩268,053 | ₩271,594 | ₩268,053 | ₩270,990 | +1.10% | 158.6만 |
|---|
| 2026.05.20 | ₩267,450 | ₩270,440 | ₩267,034 | ₩270,212 | +1.03% | 18.6만 |
|---|
| 2026.05.19 | ₩267,222 | ₩268,415 | ₩266,082 | ₩266,833 | -0.15% | 88만 |
|---|
| 2026.05.18 | ₩269,032 | ₩269,367 | ₩266,591 | ₩268,549 | -0.18% | 62.6만 |
|---|
| 2026.05.15 | ₩269,019 | ₩269,394 | ₩267,584 | ₩268,107 | -0.34% | 42.8만 |
|---|
| 2026.05.14 | ₩270,762 | ₩272,465 | ₩270,762 | ₩271,889 | +0.42% | 67.8만 |
|---|
| 2026.05.13 | ₩268,844 | ₩270,735 | ₩268,214 | ₩270,400 | +0.58% | 33.8만 |
|---|
| 2026.05.12 | ₩268,348 | ₩269,139 | ₩266,524 | ₩268,978 | +0.23% | 66.6만 |
|---|
| 2026.05.11 | ₩268,697 | ₩269,944 | ₩268,697 | ₩269,394 | +0.26% | 54.2만 |
|---|
| 2026.05.08 | ₩268,348 | ₩269,220 | ₩268,321 | ₩269,072 | +0.27% | 41.4만 |
|---|
| 2026.05.07 | ₩269,515 | ₩269,515 | ₩266,524 | ₩267,034 | -0.92% | 67.5만 |
|---|
| 2026.05.06 | ₩267,248 | ₩269,260 | ₩266,886 | ₩269,059 | +0.68% | 94.3만 |
|---|
| 2026.05.05 | ₩263,842 | ₩265,009 | ₩263,681 | ₩264,231 | +0.15% | 214.3만 |
|---|
| 2026.05.04 | ₩263,225 | ₩264,124 | ₩261,401 | ₩262,260 | -0.37% | 68.8만 |
|---|
| 2026.05.01 | ₩264,057 | ₩265,371 | ₩263,762 | ₩263,869 | -0.07% | 53.5만 |
|---|
| 2026.04.30 | ₩261,750 | ₩263,882 | ₩260,503 | ₩263,587 | +0.70% | 1152.2만 |
|---|
| 2026.04.29 | ₩260,074 | ₩260,248 | ₩258,853 | ₩259,993 | -0.03% | 47.7만 |
|---|
| 2026.04.28 | ₩260,959 | ₩261,133 | ₩259,752 | ₩260,744 | -0.08% | 605.9만 |
|---|
| 2026.04.27 | ₩261,696 | ₩262,260 | ₩261,160 | ₩262,112 | +0.16% | 186.3만 |
|---|
| 2026.04.24 | ₩260,784 | ₩262,032 | ₩260,101 | ₩261,871 | +0.42% | 47.8만 |
|---|
| 2026.04.23 | ₩260,838 | ₩261,737 | ₩257,687 | ₩259,926 | -0.35% | 153.7만 |
|---|
| 2026.04.22 | ₩261,066 | ₩261,509 | ₩260,624 | ₩261,401 | +0.13% | 77.2만 |
|---|
| 2026.04.21 | ₩262,206 | ₩262,394 | ₩258,733 | ₩259,202 | -1.15% | 248.8만 |
|---|
| 2026.04.20 | ₩261,790 | ₩262,327 | ₩260,986 | ₩262,193 | +0.15% | 206.1만 |
|---|
| 2026.04.17 | ₩261,844 | ₩263,493 | ₩261,334 | ₩262,568 | +0.28% | 27.7만 |
|---|
| 2026.04.16 | ₩259,685 | ₩259,832 | ₩258,531 | ₩259,336 | -0.13% | 27.3만 |
|---|
| 2026.04.15 | ₩257,767 | ₩259,403 | ₩257,338 | ₩259,269 | +0.58% | 136.7만 |
|---|
| 2026.04.14 | ₩255,823 | ₩257,767 | ₩255,796 | ₩257,485 | +0.65% | 105.4만 |
|---|
| 2026.04.13 | ₩251,558 | ₩254,924 | ₩251,276 | ₩254,790 | +1.28% | 75.3만 |
|---|
| 2026.04.10 | ₩253,409 | ₩253,717 | ₩252,148 | ₩252,631 | -0.31% | 28.5만 |
|---|
| 2026.04.09 | ₩250,928 | ₩253,167 | ₩250,378 | ₩252,604 | +0.67% | 61.9만 |
|---|
| 2026.04.08 | ₩252,269 | ₩252,845 | ₩250,364 | ₩251,665 | -0.24% | 62.8만 |
|---|
| 2026.04.07 | ₩243,726 | ₩244,812 | ₩241,647 | ₩244,705 | +0.40% | 26.4만 |
|---|
| 2026.04.06 | ₩243,793 | ₩244,987 | ₩243,686 | ₩244,772 | +0.40% | 22.7만 |
|---|
| 2026.04.02 | ₩240,199 | ₩244,477 | ₩239,582 | ₩243,699 | +1.46% | 45.8만 |
|---|
| 2026.04.01 | ₩243,511 | ₩245,094 | ₩243,042 | ₩243,820 | +0.13% | 156.3만 |
|---|
| 2026.03.31 | ₩237,611 | ₩241,768 | ₩236,900 | ₩241,419 | +1.60% | 236.2만 |
|---|
| 2026.03.30 | ₩237,436 | ₩237,463 | ₩233,668 | ₩234,607 | -1.19% | 55.6만 |
|---|
| 2026.03.27 | ₩237,530 | ₩237,812 | ₩234,687 | ₩235,250 | -0.96% | 141.3만 |
|---|
| 2026.03.26 | ₩241,004 | ₩242,130 | ₩238,563 | ₩238,764 | -0.93% | 125.1만 |
|---|
| 2026.03.25 | ₩243,753 | ₩244,370 | ₩242,184 | ₩242,988 | -0.31% | 36.8만 |
|---|
| 2026.03.24 | ₩240,065 | ₩242,398 | ₩239,596 | ₩241,191 | +0.47% | 28.7만 |
|---|
| 2026.03.23 | ₩242,559 | ₩244,786 | ₩241,245 | ₩242,117 | -0.18% | 50.5만 |
|---|
| 2026.03.20 | ₩242,465 | ₩242,586 | ₩237,383 | ₩238,710 | -1.55% | 43.1만 |
|---|
| 2026.03.19 | ₩241,205 | ₩244,289 | ₩240,870 | ₩243,216 | +0.83% | 53.8만 |
|---|
| 2026.03.18 | ₩246,448 | ₩246,878 | ₩243,699 | ₩243,766 | -1.09% | 40만 |
|---|
| 2026.03.17 | ₩248,058 | ₩248,701 | ₩247,266 | ₩247,414 | -0.26% | 16.3만 |
|---|
| 2026.03.16 | ₩246,247 | ₩247,669 | ₩245,925 | ₩246,811 | +0.23% | 31.8만 |
|---|
| 2026.03.13 | ₩246,462 | ₩247,696 | ₩243,364 | ₩243,739 | -1.10% | 30만 |
|---|
| 2026.03.12 | ₩247,334 | ₩247,602 | ₩245,590 | ₩245,617 | -0.69% | 48.4만 |
|---|
| 2026.03.11 | ₩249,519 | ₩250,512 | ₩248,299 | ₩249,466 | -0.02% | 32.1만 |
|---|
| 2026.03.10 | ₩250,498 | ₩252,591 | ₩249,184 | ₩249,922 | -0.23% | 109만 |
|---|
| 2026.03.09 | ₩245,376 | ₩250,659 | ₩243,753 | ₩250,042 | +1.90% | 106.4만 |
|---|
| 2026.03.06 | ₩247,414 | ₩249,519 | ₩246,502 | ₩248,071 | +0.27% | 72.2만 |
|---|
| 2026.03.05 | ₩251,303 | ₩252,523 | ₩248,567 | ₩250,901 | -0.16% | 93.1만 |
|---|
| 2026.03.04 | ₩252,041 | ₩253,690 | ₩251,089 | ₩253,221 | +0.47% | 92만 |
|---|
| 2026.03.03 | ₩248,608 | ₩251,853 | ₩246,435 | ₩251,062 | +0.99% | 51.5만 |
|---|
| 2026.03.02 | ₩252,416 | ₩255,675 | ₩252,148 | ₩255,045 | +1.04% | 53.1만 |
|---|
| 2026.02.27 | ₩255,273 | ₩256,386 | ₩254,870 | ₩255,930 | +0.26% | 59.6만 |
|---|
| 2026.02.26 | ₩258,076 | ₩258,076 | ₩255,246 | ₩257,056 | -0.39% | 41.8만 |
|---|
| 2026.02.25 | ₩256,882 | ₩258,196 | ₩256,869 | ₩257,982 | +0.43% | 53.9만 |
|---|
| 2026.02.24 | ₩253,744 | ₩256,131 | ₩253,462 | ₩255,836 | +0.82% | 18.8만 |
|---|
| 2026.02.23 | ₩256,024 | ₩256,721 | ₩253,529 | ₩254,133 | -0.74% | 25.8만 |
|---|
| 2026.02.20 | ₩253,905 | ₩256,694 | ₩253,784 | ₩256,399 | +0.98% | 25.8만 |
|---|
| 2026.02.19 | ₩254,079 | ₩254,937 | ₩253,637 | ₩254,656 | +0.23% | 17.3만 |
|---|
| 2026.02.18 | ₩254,602 | ₩256,372 | ₩254,119 | ₩255,353 | +0.29% | 20.8만 |
|---|
| 2026.02.17 | ₩252,832 | ₩254,736 | ₩251,451 | ₩254,079 | +0.49% | 25.3만 |
|---|
| 2026.02.13 | ₩253,476 | ₩255,259 | ₩252,443 | ₩253,999 | +0.21% | 33.4만 |
|---|
| 2026.02.12 | ₩257,982 | ₩258,196 | ₩253,261 | ₩253,489 | -1.74% | 55.8만 |
|---|
| 2026.02.11 | ₩258,518 | ₩258,612 | ₩255,970 | ₩257,257 | -0.49% | 25.7만 |
|---|
| 2026.02.10 | ₩257,767 | ₩258,210 | ₩256,788 | ₩256,949 | -0.32% | 31.1만 |
|---|
| 2026.02.09 | ₩255,179 | ₩257,620 | ₩254,817 | ₩257,271 | +0.82% | 29.2만 |
|---|
| 2026.02.06 | ₩251,920 | ₩255,434 | ₩251,920 | ₩255,125 | +1.27% | 57만 |
|---|
| 2026.02.05 | ₩251,330 | ₩252,322 | ₩249,613 | ₩250,056 | -0.51% | 61.3만 |
|---|
| 2026.02.04 | ₩254,937 | ₩255,219 | ₩251,974 | ₩253,435 | -0.59% | 41.8만 |
|---|
| 2026.02.03 | ₩255,796 | ₩255,890 | ₩252,041 | ₩254,052 | -0.68% | 38.5만 |
|---|
| 2026.02.02 | ₩253,811 | ₩256,077 | ₩253,811 | ₩255,688 | +0.74% | 77.6만 |
|---|
| 2026.01.30 | ₩254,844 | ₩255,367 | ₩252,751 | ₩254,307 | -0.21% | 99.2만 |
|---|
| 2026.01.29 | ₩256,802 | ₩256,895 | ₩252,671 | ₩255,876 | -0.36% | 45.1만 |
|---|
| 2026.01.28 | ₩256,346 | ₩256,681 | ₩255,192 | ₩255,863 | -0.19% | 16.3만 |
|---|
| 2026.01.27 | ₩255,621 | ₩256,761 | ₩255,621 | ₩256,533 | +0.36% | 21만 |
|---|
| 2026.01.26 | ₩254,093 | ₩255,219 | ₩254,093 | ₩254,683 | +0.23% | 27.9만 |
|---|
| 2026.01.23 | ₩252,644 | ₩253,623 | ₩252,148 | ₩253,274 | +0.25% | 50.3만 |
|---|
| 2026.01.22 | ₩253,274 | ₩253,637 | ₩252,309 | ₩252,872 | -0.16% | 132.1만 |
|---|
| 2026.01.21 | ₩249,908 | ₩252,859 | ₩249,251 | ₩251,665 | +0.70% | 50.3만 |
|---|
| 2026.01.20 | ₩250,257 | ₩251,303 | ₩248,755 | ₩248,956 | -0.52% | 41.1만 |
|---|
| 2026.01.16 | ₩254,334 | ₩254,548 | ₩253,140 | ₩253,744 | -0.23% | 25만 |
|---|
| 2026.01.15 | ₩254,803 | ₩254,897 | ₩253,570 | ₩253,797 | -0.39% | 24.7만 |
|---|
| 2026.01.14 | ₩253,476 | ₩253,838 | ₩252,175 | ₩253,368 | -0.04% | 23.2만 |
|---|
| 2026.01.13 | ₩254,884 | ₩254,924 | ₩253,395 | ₩254,173 | -0.28% | 26.1만 |
|---|
| 2026.01.12 | ₩253,502 | ₩254,978 | ₩253,502 | ₩254,870 | +0.54% | 63.8만 |
|---|
| 2026.01.09 | ₩253,060 | ₩254,495 | ₩252,537 | ₩254,173 | +0.44% | 65만 |
|---|
| 2026.01.08 | ₩252,041 | ₩252,564 | ₩251,652 | ₩252,443 | +0.16% | 49만 |
|---|
| 2026.01.07 | ₩253,315 | ₩253,784 | ₩252,309 | ₩252,416 | -0.35% | 31.5만 |
|---|
| 2026.01.06 | ₩252,296 | ₩253,570 | ₩252,228 | ₩253,435 | +0.45% | 46.6만 |
|---|
| 2026.01.05 | ₩251,223 | ₩252,550 | ₩251,223 | ₩252,135 | +0.36% | 50.9만 |
|---|
| 2026.01.02 | ₩251,062 | ₩251,089 | ₩248,889 | ₩250,123 | -0.37% | 30.8만 |
|---|
| 2025.12.31 | ₩250,847 | ₩250,847 | ₩248,996 | ₩249,131 | -0.68% | 21.1만 |
|---|
| 2025.12.30 | ₩251,062 | ₩251,424 | ₩250,686 | ₩250,793 | -0.11% | 33.4만 |
|---|
| 2025.12.29 | ₩250,834 | ₩251,437 | ₩250,351 | ₩250,914 | +0.03% | 68.4만 |
|---|
| 2025.12.26 | ₩252,068 | ₩252,121 | ₩251,424 | ₩251,866 | -0.08% | 30.9만 |
|---|
| 2025.12.24 | ₩251,115 | ₩251,920 | ₩250,954 | ₩251,746 | +0.25% | 16.4만 |
|---|
| 2025.12.23 | ₩249,895 | ₩251,129 | ₩249,895 | ₩251,062 | +0.47% | 20.7만 |
|---|
| 2025.12.22 | ₩249,372 | ₩249,935 | ₩249,023 | ₩249,828 | +0.18% | 44.4만 |
|---|
| 2025.12.19 | ₩247,213 | ₩248,715 | ₩247,052 | ₩248,339 | +0.46% | 92.2만 |
|---|
| 2025.12.18 | ₩246,676 | ₩247,722 | ₩245,912 | ₩246,314 | -0.15% | 25.9만 |
|---|
| 2025.12.17 | ₩247,039 | ₩247,280 | ₩244,383 | ₩244,464 | -1.04% | 55.8만 |
|---|
| 2025.12.16 | ₩247,199 | ₩247,736 | ₩245,778 | ₩247,012 | -0.08% | 39.7만 |
|---|
| 2025.12.15 | ₩251,263 | ₩251,263 | ₩249,345 | ₩249,788 | -0.59% | 107.7만 |
|---|
| 2025.12.12 | ₩251,853 | ₩251,987 | ₩248,675 | ₩249,560 | -0.91% | 29.6만 |
|---|
| 2025.12.11 | ₩250,820 | ₩252,054 | ₩249,882 | ₩251,920 | +0.44% | 49.9만 |
|---|
| 2025.12.10 | ₩249,251 | ₩251,585 | ₩248,836 | ₩250,954 | +0.68% | 125.9만 |
|---|
| 2025.12.09 | ₩249,305 | ₩250,123 | ₩249,117 | ₩249,278 | -0.01% | 30.2만 |
|---|
| 2025.12.08 | ₩250,592 | ₩250,592 | ₩248,862 | ₩249,318 | -0.51% | 39.1만 |
|---|
| 2025.12.05 | ₩250,458 | ₩251,236 | ₩249,895 | ₩250,217 | -0.10% | 27.8만 |
|---|
| 2025.12.04 | ₩250,284 | ₩250,284 | ₩249,023 | ₩249,774 | -0.20% | 37.3만 |
|---|
| 2025.12.03 | ₩248,339 | ₩249,774 | ₩248,031 | ₩249,519 | +0.48% | 21만 |
|---|
| 2025.12.02 | ₩248,527 | ₩249,023 | ₩247,776 | ₩248,473 | -0.02% | 46.7만 |
|---|
| 2025.12.01 | ₩247,521 | ₩248,836 | ₩247,521 | ₩247,870 | +0.14% | 36.3만 |
|---|
| 2025.11.28 | ₩247,964 | ₩249,144 | ₩247,883 | ₩248,983 | +0.41% | 41.4만 |
|---|
| 2025.11.26 | ₩246,690 | ₩248,219 | ₩246,489 | ₩247,736 | +0.42% | 46.9만 |
|---|
| 2025.11.25 | ₩243,364 | ₩245,979 | ₩242,050 | ₩245,711 | +0.96% | 82.1만 |
|---|
| 2025.11.24 | ₩241,366 | ₩243,498 | ₩240,870 | ₩242,948 | +0.66% | 88.6만 |
|---|
| 2025.11.21 | ₩239,019 | ₩241,983 | ₩237,584 | ₩240,293 | +0.53% | 89.3만 |
|---|
| 2025.11.20 | ₩244,705 | ₩245,523 | ₩237,678 | ₩237,772 | -2.83% | 39.7만 |
|---|
| 2025.11.19 | ₩241,057 | ₩242,975 | ₩240,212 | ₩241,473 | +0.17% | 20.9만 |
|---|
| 2025.11.18 | ₩241,419 | ₩242,439 | ₩239,475 | ₩241,084 | -0.14% | 22.9만 |
|---|
| 2025.11.17 | ₩244,611 | ₩245,912 | ₩241,996 | ₩243,109 | -0.61% | 49.7만 |
|---|
| 2025.11.14 | ₩243,646 | ₩246,784 | ₩243,002 | ₩245,671 | +0.83% | 23.4만 |
|---|
| 2025.11.13 | ₩248,809 | ₩248,889 | ₩245,335 | ₩245,724 | -1.24% | 32.1만 |
|---|
| 2025.11.12 | ₩250,016 | ₩250,083 | ₩249,131 | ₩249,761 | -0.10% | 37.4만 |
|---|
| 2025.11.11 | ₩248,192 | ₩249,399 | ₩247,910 | ₩249,117 | +0.37% | 19.5만 |
|---|
| 2025.11.10 | ₩246,931 | ₩248,621 | ₩246,274 | ₩248,326 | +0.56% | 35.3만 |
|---|
| 2025.11.07 | ₩243,471 | ₩244,879 | ₩241,567 | ₩244,826 | +0.56% | 121.6만 |
|---|
| 2025.11.06 | ₩246,462 | ₩246,663 | ₩243,927 | ₩244,303 | -0.88% | 74.9만 |
|---|
| 2025.11.05 | ₩245,577 | ₩247,548 | ₩245,295 | ₩246,636 | +0.43% | 16.7만 |
|---|
| 2025.11.04 | ₩245,791 | ₩247,132 | ₩245,241 | ₩245,523 | -0.11% | 28.1만 |
|---|
| 2025.11.03 | ₩249,251 | ₩249,251 | ₩247,334 | ₩248,581 | -0.27% | 13.5만 |
|---|
| 2025.10.31 | ₩248,876 | ₩248,903 | ₩247,146 | ₩248,138 | -0.30% | 58.3만 |
|---|
| 2025.10.30 | ₩248,473 | ₩249,292 | ₩247,588 | ₩247,629 | -0.34% | 14.1만 |
|---|
| 2025.10.29 | ₩250,619 | ₩250,793 | ₩248,500 | ₩249,721 | -0.36% | 23.3만 |
|---|
| 2025.10.28 | ₩250,056 | ₩250,874 | ₩249,587 | ₩250,297 | +0.10% | 26.7만 |
|---|
| 2025.10.27 | ₩248,943 | ₩249,828 | ₩248,862 | ₩249,788 | +0.34% | 10.3만 |
|---|
| 2025.10.24 | ₩246,971 | ₩247,575 | ₩246,797 | ₩247,146 | +0.07% | 14.6만 |
|---|
| 2025.10.23 | ₩244,477 | ₩245,925 | ₩244,437 | ₩245,630 | +0.47% | 13.1만 |
|---|
| 2025.10.22 | ₩245,309 | ₩245,416 | ₩242,653 | ₩244,061 | -0.51% | 58.6만 |
|---|
| 2025.10.21 | ₩245,469 | ₩245,832 | ₩244,853 | ₩245,228 | -0.10% | 21.3만 |
|---|
| 2025.10.20 | ₩244,705 | ₩245,992 | ₩244,705 | ₩245,738 | +0.42% | 156.7만 |
|---|
| 2025.10.17 | ₩241,902 | ₩243,927 | ₩241,473 | ₩243,592 | +0.70% | 37.3만 |
|---|
| 2025.10.16 | ₩244,437 | ₩244,906 | ₩241,527 | ₩242,573 | -0.76% | 348.5만 |
|---|
| 2025.10.15 | ₩243,914 | ₩244,973 | ₩241,661 | ₩243,418 | -0.20% | 16.8만 |
|---|
| 2025.10.14 | ₩240,172 | ₩243,377 | ₩239,233 | ₩242,425 | +0.94% | 30.5만 |
|---|
| 2025.10.13 | ₩241,272 | ₩242,760 | ₩241,071 | ₩242,264 | +0.41% | 16.4만 |
|---|
| 2025.10.10 | ₩245,268 | ₩245,671 | ₩238,871 | ₩238,979 | -2.56% | 30.4만 |
|---|