시장 데이터를 불러오는 중
전체 종목
iShares Core S&P Mid-Cap ETF 과거 주가
iShares Core S&P Mid-Cap ETF · IJH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core S&P Mid-Cap ETF · IJH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,019 | ₩98,406 | ₩97,457 | ₩98,152 | +0.14% | 605.5만 |
| 2026.10.08 | ₩96,789 | ₩97,738 | ₩96,722 | ₩97,618 | +0.86% | 773.9만 |
| 2026.10.07 | ₩97,979 | ₩98,059 | ₩96,896 | ₩97,257 | -0.74% | 689.2만 |
| 2026.10.06 | ₩98,981 | ₩99,382 | ₩98,781 | ₩98,914 | -0.07% | 563만 |
| 2026.10.05 | ₩98,099 | ₩99,075 | ₩97,377 | ₩98,487 | +0.40% | 1019.4만 |
| 2026.10.02 | ₩98,045 | ₩98,660 | ₩97,912 | ₩98,099 | +0.05% | 922.8만 |
| 2026.10.01 | ₩96,214 | ₩97,391 | ₩95,639 | ₩97,177 | +1.00% | 1363.3만 |
| 2026.09.30 | ₩97,003 | ₩97,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,174 |
| -0.85% |
| 960.2만 |
| 2026.09.29 | ₩96,883 | ₩97,190 | ₩96,161 | ₩96,736 | -0.15% | 1004.7만 |
|---|
| 2026.09.28 | ₩97,016 | ₩97,297 | ₩96,348 | ₩96,829 | -0.19% | 1203.3만 |
|---|
| 2026.09.25 | ₩97,391 | ₩97,818 | ₩96,923 | ₩97,564 | +0.18% | 688.8만 |
|---|
| 2026.09.24 | ₩97,257 | ₩97,604 | ₩96,749 | ₩97,217 | -0.04% | 674.8만 |
|---|
| 2026.09.23 | ₩97,952 | ₩98,393 | ₩97,591 | ₩97,618 | -0.34% | 857.4만 |
|---|
| 2026.09.22 | ₩98,433 | ₩98,607 | ₩97,898 | ₩98,206 | -0.23% | 653.4만 |
|---|
| 2026.09.21 | ₩98,233 | ₩98,246 | ₩97,631 | ₩97,912 | -0.33% | 723.6만 |
|---|
| 2026.09.18 | ₩98,086 | ₩98,086 | ₩97,203 | ₩97,551 | -0.55% | 924.9만 |
|---|
| 2026.09.17 | ₩98,607 | ₩98,660 | ₩97,818 | ₩97,858 | -0.76% | 582.4만 |
|---|
| 2026.09.16 | ₩98,072 | ₩98,580 | ₩96,441 | ₩97,310 | -0.78% | 846.3만 |
|---|
| 2026.09.15 | ₩98,420 | ₩98,567 | ₩97,725 | ₩97,885 | -0.54% | 558만 |
|---|
| 2026.09.14 | ₩98,781 | ₩99,142 | ₩98,527 | ₩98,634 | -0.15% | 727.8만 |
|---|
| 2026.09.11 | ₩99,596 | ₩99,823 | ₩99,182 | ₩99,502 | -0.09% | 574만 |
|---|
| 2026.09.10 | ₩99,128 | ₩99,462 | ₩98,594 | ₩98,727 | -0.40% | 529.9만 |
|---|
| 2026.09.09 | ₩100,452 | ₩100,639 | ₩99,596 | ₩99,663 | -0.79% | 473.1만 |
|---|
| 2026.09.08 | ₩101,494 | ₩101,574 | ₩100,679 | ₩100,732 | -0.75% | 491.6만 |
|---|
| 2026.09.04 | ₩100,786 | ₩101,668 | ₩100,665 | ₩101,387 | +0.60% | 475.9만 |
|---|
| 2026.09.03 | ₩100,893 | ₩101,267 | ₩100,278 | ₩101,254 | +0.36% | 480.1만 |
|---|
| 2026.09.02 | ₩99,850 | ₩100,518 | ₩99,730 | ₩100,398 | +0.55% | 527.2만 |
|---|
| 2026.09.01 | ₩100,224 | ₩100,652 | ₩99,502 | ₩99,716 | -0.51% | 477만 |
|---|
| 2026.08.31 | ₩101,187 | ₩101,254 | ₩100,518 | ₩100,719 | -0.46% | 559.1만 |
|---|
| 2026.08.28 | ₩102,550 | ₩102,791 | ₩101,200 | ₩101,267 | -1.25% | 439.2만 |
|---|
| 2026.08.27 | ₩102,510 | ₩102,697 | ₩102,029 | ₩102,457 | -0.05% | 385.1만 |
|---|
| 2026.08.26 | ₩101,494 | ₩102,697 | ₩101,494 | ₩102,416 | +0.91% | 472.5만 |
|---|
| 2026.08.25 | ₩102,269 | ₩102,296 | ₩101,414 | ₩101,775 | -0.48% | 1768.7만 |
|---|
| 2026.08.24 | ₩102,457 | ₩102,523 | ₩101,561 | ₩101,855 | -0.59% | 378.9만 |
|---|
| 2026.08.21 | ₩102,737 | ₩102,817 | ₩102,162 | ₩102,617 | -0.12% | 459만 |
|---|
| 2026.08.20 | ₩102,309 | ₩102,978 | ₩102,042 | ₩102,082 | -0.22% | 517.3만 |
|---|
| 2026.08.19 | ₩104,007 | ₩104,101 | ₩102,817 | ₩102,978 | -0.99% | 528.8만 |
|---|
| 2026.08.18 | ₩104,288 | ₩104,582 | ₩103,232 | ₩103,245 | -1.00% | 488만 |
|---|
| 2026.08.17 | ₩104,996 | ₩105,130 | ₩104,729 | ₩104,903 | -0.09% | 921만 |
|---|
| 2026.08.14 | ₩104,809 | ₩105,210 | ₩104,488 | ₩105,157 | +0.33% | 464.6만 |
|---|
| 2026.08.13 | ₩104,635 | ₩104,929 | ₩104,368 | ₩104,822 | +0.18% | 415.2만 |
|---|
| 2026.08.12 | ₩104,635 | ₩104,662 | ₩103,860 | ₩104,341 | -0.28% | 569.3만 |
|---|
| 2026.08.11 | ₩103,873 | ₩104,475 | ₩103,753 | ₩103,954 | +0.08% | 430만 |
|---|
| 2026.08.10 | ₩103,940 | ₩104,074 | ₩103,539 | ₩103,646 | -0.28% | 496.4만 |
|---|
| 2026.08.07 | ₩103,446 | ₩104,248 | ₩103,285 | ₩103,980 | +0.52% | 618.1만 |
|---|
| 2026.08.06 | ₩103,031 | ₩103,713 | ₩102,550 | ₩102,590 | -0.43% | 470.5만 |
|---|
| 2026.08.05 | ₩103,780 | ₩104,167 | ₩102,911 | ₩102,924 | -0.82% | 559.8만 |
|---|
| 2026.08.04 | ₩102,309 | ₩103,740 | ₩101,895 | ₩103,566 | +1.23% | 817만 |
|---|
| 2026.08.03 | ₩100,692 | ₩101,788 | ₩100,599 | ₩101,735 | +1.04% | 614.2만 |
|---|
| 2026.07.31 | ₩101,280 | ₩101,360 | ₩99,797 | ₩100,612 | -0.66% | 636.9만 |
|---|
| 2026.07.30 | ₩100,839 | ₩100,893 | ₩99,556 | ₩100,719 | -0.12% | 516.3만 |
|---|
| 2026.07.29 | ₩101,227 | ₩101,414 | ₩99,770 | ₩99,890 | -1.32% | 1071.2만 |
|---|
| 2026.07.28 | ₩101,320 | ₩101,761 | ₩101,026 | ₩101,628 | +0.30% | 469만 |
|---|
| 2026.07.27 | ₩101,882 | ₩102,376 | ₩100,893 | ₩101,588 | -0.29% | 477.3만 |
|---|
| 2026.07.24 | ₩101,267 | ₩101,975 | ₩100,919 | ₩101,280 | +0.01% | 624만 |
|---|
| 2026.07.23 | ₩100,652 | ₩101,240 | ₩100,264 | ₩100,853 | +0.20% | 582.5만 |
|---|
| 2026.07.22 | ₩101,066 | ₩101,761 | ₩101,066 | ₩101,173 | +0.11% | 590.5만 |
|---|
| 2026.07.21 | ₩100,759 | ₩101,294 | ₩100,198 | ₩101,213 | +0.45% | 453만 |
|---|
| 2026.07.20 | ₩101,294 | ₩101,521 | ₩100,157 | ₩100,157 | -1.12% | 706만 |
|---|
| 2026.07.17 | ₩100,652 | ₩101,655 | ₩100,425 | ₩100,973 | +0.32% | 747.8만 |
|---|
| 2026.07.16 | ₩100,612 | ₩101,935 | ₩100,585 | ₩101,574 | +0.96% | 499.6만 |
|---|
| 2026.07.15 | ₩101,387 | ₩101,628 | ₩100,532 | ₩101,093 | -0.29% | 541.3만 |
|---|
| 2026.07.14 | ₩101,227 | ₩101,681 | ₩100,732 | ₩101,013 | -0.21% | 727.1만 |
|---|
| 2026.07.13 | ₩100,973 | ₩101,360 | ₩100,345 | ₩100,572 | -0.40% | 608.1만 |
|---|
| 2026.07.10 | ₩101,360 | ₩101,548 | ₩100,438 | ₩101,147 | -0.21% | 672.5만 |
|---|
| 2026.07.09 | ₩100,665 | ₩101,761 | ₩100,532 | ₩101,187 | +0.52% | 470.3만 |
|---|
| 2026.07.08 | ₩100,345 | ₩100,345 | ₩99,021 | ₩99,890 | -0.45% | 599.4만 |
|---|
| 2026.07.07 | ₩101,868 | ₩102,149 | ₩100,652 | ₩100,879 | -0.97% | 529.7만 |
|---|
| 2026.07.06 | ₩101,882 | ₩102,510 | ₩101,855 | ₩102,149 | +0.26% | 415.6만 |
|---|
| 2026.07.02 | ₩102,751 | ₩103,299 | ₩100,786 | ₩101,708 | -1.01% | 844.5만 |
|---|
| 2026.07.01 | ₩102,577 | ₩103,152 | ₩101,949 | ₩102,176 | -0.39% | 564.3만 |
|---|
| 2026.06.30 | ₩102,390 | ₩103,218 | ₩102,096 | ₩103,071 | +0.67% | 708만 |
|---|
| 2026.06.29 | ₩102,002 | ₩102,309 | ₩101,053 | ₩102,296 | +0.29% | 629.5만 |
|---|
| 2026.06.26 | ₩101,614 | ₩102,269 | ₩101,267 | ₩101,882 | +0.26% | 905.9만 |
|---|
| 2026.06.25 | ₩102,069 | ₩103,085 | ₩101,681 | ₩102,203 | +0.13% | 649.6만 |
|---|
| 2026.06.24 | ₩100,812 | ₩101,949 | ₩100,786 | ₩101,267 | +0.45% | 753.5만 |
|---|
| 2026.06.23 | ₩100,251 | ₩101,467 | ₩99,970 | ₩100,652 | +0.40% | 591.4만 |
|---|
| 2026.06.22 | ₩101,481 | ₩101,989 | ₩101,320 | ₩101,681 | +0.20% | 640.6만 |
|---|
| 2026.06.18 | ₩101,133 | ₩101,454 | ₩100,545 | ₩101,294 | +0.16% | 1031.3만 |
|---|
| 2026.06.17 | ₩101,507 | ₩102,323 | ₩100,010 | ₩100,224 | -1.26% | 1123.9만 |
|---|
| 2026.06.16 | ₩102,042 | ₩102,523 | ₩101,347 | ₩101,494 | -0.54% | 546.6만 |
|---|
| 2026.06.15 | ₩102,550 | ₩102,938 | ₩101,601 | ₩101,802 | -0.73% | 890.6만 |
|---|
| 2026.06.12 | ₩101,494 | ₩102,136 | ₩100,893 | ₩101,641 | +0.14% | 733.2만 |
|---|
| 2026.06.11 | ₩99,262 | ₩101,013 | ₩98,968 | ₩100,919 | +1.67% | 1460.2만 |
|---|
| 2026.06.10 | ₩99,663 | ₩100,625 | ₩98,393 | ₩98,446 | -1.22% | 1175.6만 |
|---|
| 2026.06.09 | ₩99,890 | ₩101,066 | ₩97,698 | ₩99,890 | 0.00% | 1411.7만 |
|---|
| 2026.06.08 | ₩99,516 | ₩99,850 | ₩98,968 | ₩99,061 | -0.46% | 949.8만 |
|---|
| 2026.06.05 | ₩100,117 | ₩100,291 | ₩98,500 | ₩98,847 | -1.27% | 770.6만 |
|---|
| 2026.06.04 | ₩100,452 | ₩101,120 | ₩100,278 | ₩100,866 | +0.41% | 754만 |
|---|
| 2026.06.03 | ₩100,117 | ₩100,679 | ₩99,823 | ₩100,425 | +0.31% | 726.1만 |
|---|
| 2026.06.02 | ₩99,436 | ₩100,545 | ₩99,422 | ₩100,545 | +1.12% | 539.4만 |
|---|
| 2026.06.01 | ₩99,182 | ₩99,944 | ₩98,821 | ₩99,636 | +0.46% | 760.7만 |
|---|
| 2026.05.29 | ₩99,636 | ₩100,010 | ₩99,248 | ₩99,716 | +0.08% | 594.3만 |
|---|
| 2026.05.28 | ₩99,048 | ₩99,863 | ₩98,580 | ₩99,516 | +0.47% | 776.8만 |
|---|
| 2026.05.27 | ₩100,091 | ₩100,091 | ₩99,315 | ₩99,396 | -0.69% | 725.8만 |
|---|
| 2026.05.26 | ₩99,035 | ₩99,797 | ₩98,741 | ₩99,783 | +0.76% | 559.4만 |
|---|
| 2026.05.22 | ₩97,898 | ₩98,500 | ₩97,538 | ₩98,246 | +0.36% | 742.8만 |
|---|
| 2026.05.21 | ₩96,722 | ₩97,725 | ₩96,054 | ₩97,444 | +0.75% | 818.8만 |
|---|
| 2026.05.20 | ₩96,081 | ₩97,337 | ₩95,292 | ₩97,297 | +1.27% | 813.3만 |
|---|
| 2026.05.19 | ₩96,027 | ₩96,147 | ₩95,091 | ₩95,506 | -0.54% | 661.4만 |
|---|
| 2026.05.18 | ₩96,909 | ₩97,324 | ₩96,107 | ₩96,441 | -0.48% | 727.1만 |
|---|
| 2026.05.15 | ₩97,404 | ₩97,431 | ₩96,401 | ₩96,535 | -0.89% | 789만 |
|---|
| 2026.05.14 | ₩98,286 | ₩98,634 | ₩97,751 | ₩98,166 | -0.12% | 516.3만 |
|---|
| 2026.05.13 | ₩98,286 | ₩98,313 | ₩97,230 | ₩97,751 | -0.54% | 519.7만 |
|---|
| 2026.05.12 | ₩98,513 | ₩98,553 | ₩96,842 | ₩98,019 | -0.50% | 833.2만 |
|---|
| 2026.05.11 | ₩99,101 | ₩99,235 | ₩98,487 | ₩98,634 | -0.47% | 546.7만 |
|---|
| 2026.05.08 | ₩99,235 | ₩99,235 | ₩98,540 | ₩98,901 | -0.34% | 745.4만 |
|---|
| 2026.05.07 | ₩100,318 | ₩100,452 | ₩98,353 | ₩98,460 | -1.85% | 971.3만 |
|---|
| 2026.05.06 | ₩99,315 | ₩99,877 | ₩98,954 | ₩99,743 | +0.43% | 746.4만 |
|---|
| 2026.05.05 | ₩97,324 | ₩98,086 | ₩97,096 | ₩97,939 | +0.63% | 497.3만 |
|---|
| 2026.05.04 | ₩97,056 | ₩97,631 | ₩96,268 | ₩96,709 | -0.36% | 918.9만 |
|---|
| 2026.05.01 | ₩97,738 | ₩97,858 | ₩97,137 | ₩97,324 | -0.42% | 678.3만 |
|---|
| 2026.04.30 | ₩96,027 | ₩97,391 | ₩95,920 | ₩97,270 | +1.29% | 838.5만 |
|---|
| 2026.04.29 | ₩96,348 | ₩96,548 | ₩95,265 | ₩95,666 | -0.71% | 822.5만 |
|---|
| 2026.04.28 | ₩97,177 | ₩97,484 | ₩96,107 | ₩96,388 | -0.81% | 746.3만 |
|---|
| 2026.04.27 | ₩97,417 | ₩97,965 | ₩97,003 | ₩97,364 | -0.05% | 748.8만 |
|---|
| 2026.04.24 | ₩97,497 | ₩97,805 | ₩96,829 | ₩97,297 | -0.21% | 580.2만 |
|---|
| 2026.04.23 | ₩97,056 | ₩97,564 | ₩96,000 | ₩97,096 | +0.04% | 1028.1만 |
|---|
| 2026.04.22 | ₩98,500 | ₩98,540 | ₩96,869 | ₩97,096 | -1.42% | 555.9만 |
|---|
| 2026.04.21 | ₩98,326 | ₩98,954 | ₩97,230 | ₩97,471 | -0.87% | 1020만 |
|---|
| 2026.04.20 | ₩97,163 | ₩98,126 | ₩97,163 | ₩98,059 | +0.92% | 629.1만 |
|---|
| 2026.04.17 | ₩96,548 | ₩98,086 | ₩96,401 | ₩97,444 | +0.93% | 733.3만 |
|---|
| 2026.04.16 | ₩95,559 | ₩96,094 | ₩95,198 | ₩95,559 | 0.00% | 504.1만 |
|---|
| 2026.04.15 | ₩95,680 | ₩95,867 | ₩95,105 | ₩95,385 | -0.31% | 625.1만 |
|---|
| 2026.04.14 | ₩95,466 | ₩95,920 | ₩95,011 | ₩95,666 | +0.21% | 472만 |
|---|
| 2026.04.13 | ₩93,848 | ₩95,252 | ₩93,728 | ₩95,185 | +1.42% | 852.7만 |
|---|
| 2026.04.10 | ₩94,664 | ₩94,744 | ₩94,009 | ₩94,169 | -0.52% | 541.1만 |
|---|
| 2026.04.09 | ₩93,848 | ₩94,864 | ₩93,741 | ₩94,463 | +0.66% | 799.4만 |
|---|
| 2026.04.08 | ₩94,223 | ₩94,851 | ₩93,768 | ₩94,276 | +0.06% | 1084.6만 |
|---|
| 2026.04.07 | ₩91,215 | ₩92,084 | ₩91,001 | ₩91,629 | +0.45% | 1120.7만 |
|---|
| 2026.04.06 | ₩90,988 | ₩91,563 | ₩90,493 | ₩91,509 | +0.57% | 897.1만 |
|---|
| 2026.04.02 | ₩89,651 | ₩91,964 | ₩89,411 | ₩91,135 | +1.65% | 1480.7만 |
|---|
| 2026.04.01 | ₩90,854 | ₩91,656 | ₩90,761 | ₩91,028 | +0.19% | 1297.3만 |
|---|
| 2026.03.31 | ₩88,702 | ₩90,827 | ₩88,488 | ₩90,266 | +1.76% | 2404.8만 |
|---|
| 2026.03.30 | ₩89,277 | ₩89,317 | ₩87,379 | ₩87,673 | -1.80% | 1626.2만 |
|---|
| 2026.03.27 | ₩89,437 | ₩89,571 | ₩88,181 | ₩88,368 | -1.20% | 1605.4만 |
|---|
| 2026.03.26 | ₩90,279 | ₩91,269 | ₩89,785 | ₩89,838 | -0.49% | 1926.5만 |
|---|
| 2026.03.25 | ₩91,402 | ₩91,696 | ₩90,132 | ₩91,188 | -0.23% | 1429만 |
|---|
| 2026.03.24 | ₩88,969 | ₩90,881 | ₩88,836 | ₩90,400 | +1.61% | 1781만 |
|---|
| 2026.03.23 | ₩89,798 | ₩91,121 | ₩89,344 | ₩89,664 | -0.15% | 2883.4만 |
|---|
| 2026.03.20 | ₩89,718 | ₩89,945 | ₩87,406 | ₩88,047 | -1.86% | 1875.9만 |
|---|
| 2026.03.19 | ₩88,796 | ₩90,547 | ₩88,702 | ₩90,025 | +1.38% | 1827.3만 |
|---|
| 2026.03.18 | ₩90,279 | ₩90,961 | ₩89,785 | ₩89,812 | -0.52% | 1416.7만 |
|---|
| 2026.03.17 | ₩90,239 | ₩91,148 | ₩89,838 | ₩90,654 | +0.46% | 998.3만 |
|---|
| 2026.03.16 | ₩90,360 | ₩91,108 | ₩89,999 | ₩90,052 | -0.34% | 1319.3만 |
|---|
| 2026.03.13 | ₩90,132 | ₩90,614 | ₩89,143 | ₩89,424 | -0.79% | 2104.2만 |
|---|
| 2026.03.12 | ₩90,400 | ₩90,801 | ₩89,451 | ₩89,558 | -0.93% | 3176만 |
|---|
| 2026.03.11 | ₩91,242 | ₩91,910 | ₩90,761 | ₩91,389 | +0.16% | 1658.9만 |
|---|
| 2026.03.10 | ₩92,004 | ₩93,167 | ₩91,536 | ₩91,656 | -0.38% | 2554.7만 |
|---|
| 2026.03.09 | ₩90,426 | ₩92,298 | ₩89,116 | ₩92,084 | +1.83% | 3853.6만 |
|---|
| 2026.03.06 | ₩91,857 | ₩91,897 | ₩90,747 | ₩91,188 | -0.73% | 2187.6만 |
|---|
| 2026.03.05 | ₩93,942 | ₩94,704 | ₩92,699 | ₩93,380 | -0.60% | 2025만 |
|---|
| 2026.03.04 | ₩95,185 | ₩95,479 | ₩93,982 | ₩94,717 | -0.49% | 1882.9만 |
|---|
| 2026.03.03 | ₩94,156 | ₩95,118 | ₩92,565 | ₩94,717 | +0.60% | 2853.4만 |
|---|
| 2026.03.02 | ₩94,731 | ₩96,575 | ₩94,731 | ₩96,375 | +1.74% | 2280.7만 |
|---|
| 2026.02.27 | ₩95,332 | ₩95,573 | ₩94,664 | ₩95,559 | +0.24% | 1388만 |
|---|
| 2026.02.26 | ₩96,294 | ₩96,655 | ₩95,252 | ₩96,335 | +0.04% | 1359만 |
|---|
| 2026.02.25 | ₩96,241 | ₩96,254 | ₩95,238 | ₩95,947 | -0.31% | 916.4만 |
|---|
| 2026.02.24 | ₩94,731 | ₩95,746 | ₩94,583 | ₩95,586 | +0.90% | 1204.2만 |
|---|
| 2026.02.23 | ₩96,000 | ₩96,161 | ₩94,169 | ₩94,731 | -1.32% | 2031.3만 |
|---|
| 2026.02.20 | ₩95,559 | ₩96,989 | ₩95,466 | ₩96,388 | +0.87% | 2476.3만 |
|---|
| 2026.02.19 | ₩95,452 | ₩95,840 | ₩95,132 | ₩95,786 | +0.35% | 1474.1만 |
|---|
| 2026.02.18 | ₩95,479 | ₩96,495 | ₩95,145 | ₩95,800 | +0.34% | 1413.6만 |
|---|
| 2026.02.17 | ₩95,158 | ₩96,602 | ₩94,196 | ₩95,399 | +0.25% | 2362.5만 |
|---|
| 2026.02.13 | ₩94,316 | ₩95,746 | ₩93,728 | ₩95,225 | +0.96% | 2253.6만 |
|---|
| 2026.02.12 | ₩96,294 | ₩96,976 | ₩93,835 | ₩94,289 | -2.08% | 2648만 |
|---|
| 2026.02.11 | ₩96,388 | ₩96,802 | ₩95,132 | ₩95,693 | -0.72% | 1285.5만 |
|---|
| 2026.02.10 | ₩95,947 | ₩96,375 | ₩95,733 | ₩95,920 | -0.03% | 1293.1만 |
|---|
| 2026.02.09 | ₩95,720 | ₩96,228 | ₩95,359 | ₩95,960 | +0.25% | 1230만 |
|---|
| 2026.02.06 | ₩94,116 | ₩96,000 | ₩93,995 | ₩95,880 | +1.87% | 2298.3만 |
|---|
| 2026.02.05 | ₩92,619 | ₩93,755 | ₩92,552 | ₩92,939 | +0.35% | 2448만 |
|---|
| 2026.02.04 | ₩93,247 | ₩93,969 | ₩92,298 | ₩93,434 | +0.20% | 3098만 |
|---|
| 2026.02.03 | ₩92,886 | ₩93,514 | ₩91,696 | ₩92,739 | -0.16% | 2480.9만 |
|---|
| 2026.02.02 | ₩91,469 | ₩92,913 | ₩91,362 | ₩92,565 | +1.20% | 1471.8만 |
|---|
| 2026.01.30 | ₩92,071 | ₩92,819 | ₩91,202 | ₩91,790 | -0.30% | 2485.4만 |
|---|
| 2026.01.29 | ₩93,193 | ₩93,314 | ₩91,536 | ₩92,632 | -0.60% | 2521.8만 |
|---|
| 2026.01.28 | ₩93,314 | ₩93,447 | ₩92,605 | ₩92,832 | -0.52% | 1632.5만 |
|---|
| 2026.01.27 | ₩93,167 | ₩93,167 | ₩92,685 | ₩93,046 | -0.13% | 1002.8만 |
|---|
| 2026.01.26 | ₩93,274 | ₩93,661 | ₩92,806 | ₩93,046 | -0.24% | 1493.7만 |
|---|
| 2026.01.23 | ₩93,915 | ₩93,982 | ₩92,752 | ₩93,086 | -0.88% | 1413.5만 |
|---|
| 2026.01.22 | ₩94,624 | ₩94,958 | ₩93,848 | ₩94,035 | -0.62% | 1356.6만 |
|---|
| 2026.01.21 | ₩93,073 | ₩94,490 | ₩92,953 | ₩94,022 | +1.02% | 2744.6만 |
|---|
| 2026.01.20 | ₩92,405 | ₩93,314 | ₩92,097 | ₩92,351 | -0.06% | 1856.5만 |
|---|
| 2026.01.16 | ₩93,875 | ₩94,022 | ₩93,380 | ₩93,648 | -0.24% | 1488.9만 |
|---|
| 2026.01.15 | ₩93,340 | ₩94,249 | ₩93,314 | ₩93,888 | +0.59% | 1413.3만 |
|---|
| 2026.01.14 | ₩92,632 | ₩93,046 | ₩92,298 | ₩92,806 | +0.19% | 1651.2만 |
|---|
| 2026.01.13 | ₩92,725 | ₩93,086 | ₩92,324 | ₩92,712 | -0.01% | 1222.9만 |
|---|
| 2026.01.12 | ₩91,910 | ₩92,592 | ₩91,696 | ₩92,525 | +0.67% | 955.7만 |
|---|
| 2026.01.09 | ₩91,910 | ₩92,498 | ₩91,603 | ₩92,378 | +0.51% | 1386.3만 |
|---|
| 2026.01.08 | ₩90,974 | ₩91,776 | ₩90,881 | ₩91,576 | +0.66% | 1232.4만 |
|---|
| 2026.01.07 | ₩91,964 | ₩92,057 | ₩91,015 | ₩91,242 | -0.78% | 1409만 |
|---|
| 2026.01.06 | ₩90,400 | ₩91,990 | ₩90,226 | ₩91,910 | +1.67% | 1236만 |
|---|
| 2026.01.05 | ₩89,678 | ₩90,908 | ₩89,571 | ₩90,600 | +1.03% | 1439.7만 |
|---|
| 2026.01.02 | ₩88,595 | ₩89,584 | ₩88,234 | ₩89,437 | +0.95% | 1286.4만 |
|---|
| 2025.12.31 | ₩89,103 | ₩89,170 | ₩88,208 | ₩88,221 | -0.99% | 685.4만 |
|---|
| 2025.12.30 | ₩89,491 | ₩89,544 | ₩89,103 | ₩89,157 | -0.37% | 554만 |
|---|
| 2025.12.29 | ₩89,718 | ₩90,106 | ₩89,277 | ₩89,464 | -0.28% | 627.2만 |
|---|
| 2025.12.26 | ₩89,985 | ₩90,039 | ₩89,664 | ₩89,999 | +0.01% | 535.3만 |
|---|
| 2025.12.24 | ₩89,905 | ₩90,172 | ₩89,705 | ₩89,985 | +0.09% | 372.4만 |
|---|
| 2025.12.23 | ₩89,945 | ₩90,226 | ₩89,598 | ₩89,852 | -0.10% | 696.4만 |
|---|
| 2025.12.22 | ₩89,812 | ₩90,413 | ₩89,745 | ₩90,119 | +0.34% | 762.9만 |
|---|
| 2025.12.19 | ₩88,756 | ₩89,491 | ₩88,675 | ₩89,357 | +0.68% | 1399.2만 |
|---|
| 2025.12.18 | ₩88,983 | ₩89,491 | ₩88,408 | ₩88,635 | -0.39% | 1064.5만 |
|---|
| 2025.12.17 | ₩88,715 | ₩89,477 | ₩88,114 | ₩88,194 | -0.59% | 1225.6만 |
|---|
| 2025.12.16 | ₩89,170 | ₩89,384 | ₩88,154 | ₩88,595 | -0.64% | 1047.8만 |
|---|
| 2025.12.15 | ₩90,226 | ₩90,360 | ₩89,317 | ₩89,624 | -0.67% | 883.9만 |
|---|
| 2025.12.12 | ₩91,121 | ₩91,188 | ₩89,544 | ₩89,785 | -1.47% | 983.5만 |
|---|
| 2025.12.11 | ₩89,999 | ₩91,095 | ₩89,999 | ₩90,974 | +1.08% | 1051.2만 |
|---|
| 2025.12.10 | ₩88,555 | ₩90,400 | ₩88,488 | ₩90,119 | +1.77% | 1270.1만 |
|---|
| 2025.12.09 | ₩88,341 | ₩89,157 | ₩88,288 | ₩88,448 | +0.12% | 1002.2만 |
|---|
| 2025.12.08 | ₩89,036 | ₩89,090 | ₩88,355 | ₩88,502 | -0.60% | 748만 |
|---|
| 2025.12.05 | ₩88,983 | ₩89,411 | ₩88,742 | ₩88,943 | -0.05% | 652.8만 |
|---|
| 2025.12.04 | ₩88,408 | ₩89,170 | ₩88,341 | ₩88,916 | +0.57% | 720.7만 |
|---|
| 2025.12.03 | ₩87,820 | ₩88,582 | ₩87,766 | ₩88,475 | +0.75% | 728.8만 |
|---|
| 2025.12.02 | ₩88,555 | ₩88,595 | ₩87,833 | ₩87,860 | -0.78% | 727.2만 |
|---|
| 2025.12.01 | ₩87,766 | ₩88,809 | ₩87,766 | ₩88,167 | +0.46% | 748.8만 |
|---|
| 2025.11.28 | ₩88,435 | ₩88,782 | ₩88,194 | ₩88,675 | +0.27% | 461.3만 |
|---|
| 2025.11.26 | ₩87,673 | ₩88,822 | ₩87,593 | ₩88,208 | +0.61% | 718.7만 |
|---|
| 2025.11.25 | ₩86,189 | ₩87,793 | ₩86,096 | ₩87,686 | +1.74% | 1024.3만 |
|---|
| 2025.11.24 | ₩85,360 | ₩86,323 | ₩85,160 | ₩86,082 | +0.85% | 886.7만 |
|---|
| 2025.11.21 | ₩83,623 | ₩85,735 | ₩83,436 | ₩85,227 | +1.92% | 1649.8만 |
|---|
| 2025.11.20 | ₩85,601 | ₩86,042 | ₩83,168 | ₩83,222 | -2.78% | 2057.7만 |
|---|
| 2025.11.19 | ₩84,639 | ₩85,120 | ₩84,144 | ₩84,612 | -0.03% | 1113.6만 |
|---|
| 2025.11.18 | ₩83,796 | ₩84,919 | ₩83,636 | ₩84,492 | +0.83% | 1411.1만 |
|---|
| 2025.11.17 | ₩85,681 | ₩85,855 | ₩83,944 | ₩84,224 | -1.70% | 1375만 |
|---|
| 2025.11.14 | ₩84,999 | ₩86,323 | ₩84,959 | ₩85,815 | +0.96% | 1373.4만 |
|---|
| 2025.11.13 | ₩87,205 | ₩87,673 | ₩85,735 | ₩86,002 | -1.38% | 1307.1만 |
|---|
| 2025.11.12 | ₩87,553 | ₩88,154 | ₩87,472 | ₩87,633 | +0.09% | 828.2만 |
|---|
| 2025.11.11 | ₩87,192 | ₩87,633 | ₩86,951 | ₩87,325 | +0.15% | 872.6만 |
|---|
| 2025.11.10 | ₩87,486 | ₩87,686 | ₩86,577 | ₩87,352 | -0.15% | 817.9만 |
|---|
| 2025.11.07 | ₩85,240 | ₩86,791 | ₩85,173 | ₩86,791 | +1.82% | 1648만 |
|---|
| 2025.11.06 | ₩86,670 | ₩86,978 | ₩85,481 | ₩85,761 | -1.05% | 1666만 |
|---|
| 2025.11.05 | ₩85,975 | ₩87,152 | ₩85,922 | ₩86,590 | +0.72% | 793만 |
|---|
| 2025.11.04 | ₩85,735 | ₩86,376 | ₩85,574 | ₩86,002 | +0.31% | 933.9만 |
|---|
| 2025.11.03 | ₩86,724 | ₩86,764 | ₩85,695 | ₩86,751 | +0.03% | 841.1만 |
|---|
| 2025.10.31 | ₩86,470 | ₩87,018 | ₩86,069 | ₩86,791 | +0.37% | 976.8만 |
|---|
| 2025.10.30 | ₩86,577 | ₩87,459 | ₩86,243 | ₩86,256 | -0.37% | 1058.7만 |
|---|
| 2025.10.29 | ₩87,459 | ₩88,221 | ₩86,777 | ₩87,192 | -0.31% | 1380.8만 |
|---|
| 2025.10.28 | ₩88,515 | ₩88,568 | ₩87,673 | ₩87,740 | -0.88% | 739.9만 |
|---|
| 2025.10.27 | ₩88,916 | ₩88,983 | ₩88,288 | ₩88,542 | -0.42% | 660.1만 |
|---|
| 2025.10.24 | ₩88,702 | ₩88,729 | ₩88,181 | ₩88,208 | -0.56% | 884.4만 |
|---|
| 2025.10.23 | ₩86,857 | ₩87,873 | ₩86,697 | ₩87,713 | +0.98% | 820만 |
|---|
| 2025.10.22 | ₩87,499 | ₩87,766 | ₩86,176 | ₩86,537 | -1.10% | 1286.9만 |
|---|
| 2025.10.21 | ₩87,232 | ₩87,847 | ₩86,871 | ₩87,566 | +0.38% | 760.2만 |
|---|
| 2025.10.20 | ₩86,871 | ₩87,339 | ₩86,724 | ₩87,232 | +0.42% | 595.9만 |
|---|
| 2025.10.17 | ₩85,868 | ₩86,376 | ₩85,574 | ₩86,176 | +0.36% | 1562.8만 |
|---|
| 2025.10.16 | ₩87,258 | ₩87,299 | ₩85,601 | ₩86,002 | -1.44% | 2028.8만 |
|---|
| 2025.10.15 | ₩87,539 | ₩87,980 | ₩86,363 | ₩87,071 | -0.53% | 1351.6만 |
|---|
| 2025.10.14 | ₩85,307 | ₩87,459 | ₩85,307 | ₩86,991 | +1.97% | 1276.5만 |
|---|
| 2025.10.13 | ₩85,588 | ₩86,497 | ₩85,494 | ₩86,202 | +0.72% | 893.2만 |
|---|
| 2025.10.10 | ₩87,205 | ₩87,339 | ₩84,478 | ₩84,545 | -3.05% | 2164.8만 |
|---|