시장 데이터를 불러오는 중
전체 종목
iShares S&P Mid-Cap 400 Value ETF 과거 주가
iShares S&P Mid-Cap 400 Value ETF · IJJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P Mid-Cap 400 Value ETF · IJJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩187,875 | ₩188,116 | ₩187,233 | ₩187,728 | -0.08% | 8.5만 |
| 2026.10.08 | ₩185,561 | ₩187,822 | ₩185,428 | ₩187,501 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,501 | ₩187,501 | ₩185,227 | ₩186,096 | -0.75% | 18.9만 |
| 2026.10.06 | ₩189,106 | ₩189,801 | ₩188,691 | ₩188,918 | -0.10% | 20.2만 |
| 2026.10.05 | ₩187,915 | ₩189,694 | ₩186,565 | ₩188,250 | +0.18% | 49.5만 |
| 2026.10.02 | ₩187,621 | ₩188,744 | ₩187,461 | ₩187,929 | +0.16% | 24.2만 |
| 2026.10.01 | ₩183,997 | ₩186,257 | ₩182,860 | ₩185,976 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,377 | ₩186,417 | ₩184,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,171 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩186,618 | ₩186,819 | ₩185,027 | ₩185,802 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩187,206 | ₩187,461 | ₩185,829 | ₩186,591 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩187,206 | ₩188,316 | ₩186,578 | ₩187,889 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩187,929 | ₩188,036 | ₩186,364 | ₩186,859 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩188,878 | ₩189,734 | ₩188,076 | ₩188,076 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩190,349 | ₩190,684 | ₩189,092 | ₩189,373 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩190,296 | ₩190,296 | ₩189,065 | ₩189,239 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,496 | ₩190,496 | ₩188,905 | ₩189,266 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩191,887 | ₩192,008 | ₩190,443 | ₩190,483 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩191,861 | ₩192,329 | ₩188,062 | ₩189,881 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,409 | ₩192,409 | ₩191,566 | ₩191,780 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩193,532 | ₩194,188 | ₩192,944 | ₩193,091 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩194,174 | ₩194,803 | ₩193,425 | ₩194,201 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩193,666 | ₩193,666 | ₩192,315 | ₩192,676 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩195,993 | ₩195,993 | ₩194,000 | ₩194,000 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩198,146 | ₩198,307 | ₩196,180 | ₩196,314 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩196,742 | ₩198,721 | ₩196,742 | ₩198,079 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩197,264 | ₩197,772 | ₩196,113 | ₩197,611 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩194,896 | ₩196,862 | ₩194,870 | ₩196,408 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩195,351 | ₩196,020 | ₩194,054 | ₩194,509 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩197,130 | ₩197,143 | ₩195,672 | ₩195,966 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩198,628 | ₩199,497 | ₩196,702 | ₩197,076 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩198,200 | ₩198,454 | ₩197,277 | ₩198,106 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩197,518 | ₩199,270 | ₩197,518 | ₩198,534 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩198,681 | ₩198,681 | ₩196,943 | ₩197,571 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩199,096 | ₩199,644 | ₩197,758 | ₩198,280 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩199,002 | ₩199,443 | ₩198,494 | ₩199,310 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩198,333 | ₩199,336 | ₩197,932 | ₩197,946 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩200,767 | ₩201,369 | ₩198,895 | ₩199,176 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩201,316 | ₩201,423 | ₩199,350 | ₩199,403 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩202,319 | ₩202,319 | ₩201,436 | ₩201,717 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩202,279 | ₩203,028 | ₩201,918 | ₩202,840 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩202,011 | ₩202,519 | ₩201,463 | ₩202,319 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩201,704 | ₩201,744 | ₩200,126 | ₩201,329 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩200,594 | ₩201,878 | ₩200,594 | ₩201,048 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩200,794 | ₩201,236 | ₩200,085 | ₩200,406 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,433 | ₩201,704 | ₩199,778 | ₩201,169 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩201,704 | ₩201,704 | ₩199,617 | ₩199,617 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,399 | ₩202,787 | ₩200,968 | ₩200,968 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩199,738 | ₩202,626 | ₩199,176 | ₩202,453 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩198,026 | ₩200,085 | ₩198,012 | ₩199,698 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,414 | ₩198,748 | ₩196,381 | ₩197,718 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩199,109 | ₩199,109 | ₩196,327 | ₩198,226 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩199,644 | ₩199,992 | ₩197,638 | ₩197,892 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩198,735 | ₩200,433 | ₩198,735 | ₩200,099 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩198,855 | ₩199,898 | ₩197,812 | ₩198,641 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩196,969 | ₩199,056 | ₩196,755 | ₩198,200 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩196,622 | ₩197,116 | ₩195,391 | ₩196,261 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩197,705 | ₩198,507 | ₩197,437 | ₩197,651 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩196,996 | ₩197,384 | ₩195,659 | ₩197,210 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩198,708 | ₩198,708 | ₩196,047 | ₩196,047 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,427 | ₩200,299 | ₩197,638 | ₩198,160 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,394 | ₩199,671 | ₩196,394 | ₩199,657 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩196,822 | ₩198,307 | ₩196,488 | ₩196,809 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,411 | ₩197,638 | ₩195,672 | ₩196,301 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩196,261 | ₩197,237 | ₩195,592 | ₩195,779 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩195,552 | ₩196,327 | ₩194,896 | ₩195,886 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩193,907 | ₩196,060 | ₩193,666 | ₩194,923 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩194,495 | ₩194,495 | ₩191,887 | ₩192,930 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩196,809 | ₩197,170 | ₩195,110 | ₩195,257 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩196,501 | ₩196,862 | ₩195,739 | ₩196,608 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩197,304 | ₩198,213 | ₩194,589 | ₩196,274 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,461 | ₩198,133 | ₩195,873 | ₩196,301 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩196,809 | ₩197,879 | ₩196,488 | ₩197,571 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩196,648 | ₩197,116 | ₩195,177 | ₩196,983 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩196,127 | ₩197,357 | ₩195,766 | ₩197,357 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩196,100 | ₩198,079 | ₩195,565 | ₩196,635 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩193,706 | ₩195,712 | ₩193,706 | ₩194,883 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩192,248 | ₩194,375 | ₩192,075 | ₩193,171 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩193,880 | ₩195,084 | ₩193,532 | ₩193,933 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩193,733 | ₩194,388 | ₩193,158 | ₩193,666 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩195,003 | ₩196,408 | ₩191,727 | ₩192,115 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩195,672 | ₩197,090 | ₩195,084 | ₩195,364 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩197,290 | ₩197,919 | ₩194,977 | ₩195,498 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩195,498 | ₩197,063 | ₩195,030 | ₩196,301 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩192,168 | ₩194,856 | ₩191,513 | ₩194,575 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩192,743 | ₩194,388 | ₩190,831 | ₩190,844 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩191,914 | ₩194,228 | ₩190,042 | ₩192,837 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩190,590 | ₩191,861 | ₩190,496 | ₩190,590 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩191,138 | ₩191,713 | ₩189,333 | ₩189,828 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩191,740 | ₩192,703 | ₩191,740 | ₩191,954 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩191,018 | ₩191,606 | ₩190,751 | ₩191,098 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩189,640 | ₩192,048 | ₩189,640 | ₩191,780 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,400 | ₩190,162 | ₩188,704 | ₩189,614 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩190,216 | ₩190,978 | ₩190,122 | ₩190,202 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩189,988 | ₩190,831 | ₩188,918 | ₩190,389 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩190,898 | ₩191,620 | ₩190,242 | ₩190,269 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩189,320 | ₩190,697 | ₩189,320 | ₩190,470 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩187,675 | ₩188,718 | ₩187,527 | ₩188,504 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩185,989 | ₩187,634 | ₩184,358 | ₩187,073 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,425 | ₩187,059 | ₩183,154 | ₩186,805 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩184,799 | ₩184,799 | ₩182,954 | ₩183,689 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩185,134 | ₩186,591 | ₩184,558 | ₩185,294 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩186,244 | ₩186,244 | ₩184,224 | ₩184,451 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩187,126 | ₩188,250 | ₩186,591 | ₩187,019 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,420 | ₩187,420 | ₩185,508 | ₩186,244 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,437 | ₩188,437 | ₩185,602 | ₩187,126 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩190,015 | ₩190,015 | ₩187,929 | ₩188,009 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩190,042 | ₩190,256 | ₩189,039 | ₩189,587 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩191,580 | ₩191,620 | ₩188,958 | ₩189,025 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩191,058 | ₩192,288 | ₩191,018 | ₩191,473 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩188,316 | ₩190,162 | ₩187,902 | ₩189,614 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩188,972 | ₩189,774 | ₩187,086 | ₩187,688 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩190,777 | ₩190,777 | ₩189,493 | ₩189,694 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩187,514 | ₩190,724 | ₩187,514 | ₩190,323 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩188,958 | ₩189,199 | ₩186,658 | ₩187,287 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩190,068 | ₩190,697 | ₩188,089 | ₩188,678 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩189,025 | ₩190,751 | ₩189,025 | ₩189,560 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,440 | ₩189,841 | ₩188,691 | ₩188,985 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩189,079 | ₩189,801 | ₩187,541 | ₩189,132 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩191,219 | ₩191,219 | ₩188,290 | ₩188,704 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩190,938 | ₩192,222 | ₩189,132 | ₩189,453 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩188,584 | ₩190,577 | ₩188,584 | ₩190,336 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩187,019 | ₩190,309 | ₩187,019 | ₩189,199 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩185,682 | ₩186,337 | ₩185,040 | ₩185,789 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩185,655 | ₩185,655 | ₩184,612 | ₩185,147 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩185,588 | ₩186,444 | ₩184,772 | ₩185,816 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,462 | ₩185,535 | ₩182,994 | ₩185,535 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩185,067 | ₩185,067 | ₩183,743 | ₩183,997 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩183,221 | ₩185,361 | ₩183,074 | ₩184,813 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩183,315 | ₩184,692 | ₩183,034 | ₩184,037 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩178,647 | ₩180,212 | ₩178,580 | ₩179,517 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩177,818 | ₩179,316 | ₩177,323 | ₩179,249 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩176,146 | ₩179,503 | ₩175,424 | ₩178,259 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩177,577 | ₩178,901 | ₩177,577 | ₩178,072 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩175,090 | ₩178,300 | ₩174,287 | ₩177,203 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩174,903 | ₩175,224 | ₩172,535 | ₩173,070 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩175,290 | ₩175,558 | ₩172,990 | ₩173,258 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩175,812 | ₩178,193 | ₩175,812 | ₩176,120 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,390 | ₩178,179 | ₩175,130 | ₩177,216 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩173,284 | ₩177,123 | ₩172,950 | ₩175,959 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,475 | ₩177,123 | ₩173,953 | ₩174,595 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩173,779 | ₩174,408 | ₩170,476 | ₩171,292 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩172,950 | ₩175,210 | ₩172,442 | ₩174,301 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩175,665 | ₩176,481 | ₩174,461 | ₩174,528 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩176,548 | ₩177,885 | ₩176,414 | ₩176,588 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,414 | ₩177,551 | ₩175,758 | ₩175,772 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩175,972 | ₩176,855 | ₩174,595 | ₩174,889 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩175,972 | ₩176,842 | ₩174,889 | ₩175,063 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩177,724 | ₩178,527 | ₩176,534 | ₩177,818 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩179,075 | ₩181,055 | ₩178,005 | ₩178,193 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩177,644 | ₩180,078 | ₩174,448 | ₩179,543 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩180,573 | ₩180,653 | ₩177,898 | ₩179,343 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,451 | ₩185,655 | ₩182,338 | ₩183,475 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩186,137 | ₩186,137 | ₩184,411 | ₩185,535 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩184,278 | ₩186,391 | ₩181,309 | ₩185,548 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,388 | ₩188,530 | ₩184,893 | ₩188,036 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩187,634 | ₩187,755 | ₩186,190 | ₩187,434 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩188,584 | ₩189,868 | ₩187,661 | ₩189,600 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩189,239 | ₩189,239 | ₩186,324 | ₩188,022 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩187,073 | ₩188,825 | ₩186,952 | ₩188,276 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩190,082 | ₩190,978 | ₩186,030 | ₩187,099 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩189,507 | ₩191,593 | ₩188,825 | ₩190,844 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩190,015 | ₩190,844 | ₩188,851 | ₩189,948 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩189,828 | ₩191,727 | ₩189,306 | ₩190,751 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩190,296 | ₩191,553 | ₩188,303 | ₩190,028 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩188,624 | ₩190,964 | ₩188,022 | ₩190,175 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,409 | ₩193,599 | ₩187,126 | ₩188,637 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩192,262 | ₩193,211 | ₩190,697 | ₩191,299 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩191,366 | ₩192,422 | ₩191,366 | ₩191,580 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,473 | ₩191,754 | ₩190,496 | ₩191,339 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩189,266 | ₩192,636 | ₩189,266 | ₩192,222 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩187,862 | ₩189,052 | ₩186,792 | ₩187,247 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩186,217 | ₩189,547 | ₩186,217 | ₩189,039 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩184,064 | ₩186,698 | ₩183,475 | ₩185,120 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,379 | ₩184,920 | ₩182,379 | ₩184,251 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩183,034 | ₩183,689 | ₩181,549 | ₩183,034 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩184,224 | ₩184,251 | ₩182,071 | ₩183,943 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩184,117 | ₩184,665 | ₩182,833 | ₩183,114 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩184,251 | ₩184,304 | ₩183,288 | ₩184,050 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩185,214 | ₩185,334 | ₩183,662 | ₩184,344 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩186,351 | ₩186,351 | ₩184,077 | ₩184,679 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,394 | ₩188,437 | ₩186,190 | ₩186,498 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩183,769 | ₩187,434 | ₩183,769 | ₩186,765 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩183,221 | ₩184,264 | ₩182,031 | ₩182,472 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩186,123 | ₩186,137 | ₩185,214 | ₩185,628 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩185,080 | ₩186,685 | ₩184,839 | ₩186,284 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,448 | ₩185,067 | ₩183,448 | ₩184,518 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩184,358 | ₩184,772 | ₩183,154 | ₩183,636 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩183,221 | ₩184,278 | ₩182,900 | ₩183,863 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩183,983 | ₩184,893 | ₩182,806 | ₩184,385 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩179,744 | ₩183,970 | ₩179,744 | ₩183,141 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩182,646 | ₩182,646 | ₩180,292 | ₩180,586 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩180,051 | ₩182,753 | ₩179,878 | ₩182,472 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩178,032 | ₩181,322 | ₩178,032 | ₩180,426 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩176,293 | ₩178,527 | ₩175,411 | ₩177,965 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,430 | ₩177,430 | ₩175,879 | ₩175,986 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩178,072 | ₩178,193 | ₩177,617 | ₩177,658 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩178,727 | ₩179,343 | ₩177,711 | ₩178,112 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩178,875 | ₩178,941 | ₩178,179 | ₩178,848 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,527 | ₩179,276 | ₩178,366 | ₩178,861 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩178,888 | ₩179,543 | ₩178,179 | ₩178,460 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩178,794 | ₩179,837 | ₩178,794 | ₩179,262 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩177,617 | ₩178,607 | ₩177,617 | ₩178,032 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩178,259 | ₩179,142 | ₩177,002 | ₩177,296 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,457 | ₩178,821 | ₩176,668 | ₩176,975 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩178,661 | ₩178,875 | ₩176,334 | ₩177,163 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩180,841 | ₩180,841 | ₩178,768 | ₩179,583 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩181,884 | ₩182,151 | ₩179,276 | ₩179,797 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩179,985 | ₩181,857 | ₩179,985 | ₩181,576 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩176,320 | ₩180,359 | ₩176,320 | ₩179,918 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩175,946 | ₩177,591 | ₩175,946 | ₩176,106 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩177,149 | ₩177,176 | ₩176,053 | ₩176,173 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩177,096 | ₩178,032 | ₩176,895 | ₩176,935 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,347 | ₩177,457 | ₩176,347 | ₩176,895 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩175,076 | ₩176,909 | ₩175,076 | ₩176,561 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩176,307 | ₩176,721 | ₩174,796 | ₩174,796 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩175,036 | ₩177,096 | ₩174,969 | ₩175,892 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩176,173 | ₩176,815 | ₩175,839 | ₩176,521 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩174,929 | ₩176,975 | ₩174,755 | ₩175,839 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩171,947 | ₩175,103 | ₩171,947 | ₩174,862 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩170,302 | ₩172,188 | ₩169,861 | ₩171,559 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,397 | ₩171,051 | ₩166,397 | ₩170,235 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩169,660 | ₩170,623 | ₩165,688 | ₩165,728 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩168,109 | ₩168,911 | ₩167,025 | ₩167,868 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩166,263 | ₩168,791 | ₩165,889 | ₩168,042 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩170,222 | ₩170,342 | ₩166,745 | ₩167,052 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,393 | ₩171,118 | ₩169,272 | ₩170,529 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩172,656 | ₩173,418 | ₩170,529 | ₩170,917 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩173,070 | ₩174,194 | ₩173,070 | ₩173,405 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩172,174 | ₩173,298 | ₩171,840 | ₩172,656 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩172,843 | ₩172,977 | ₩171,171 | ₩172,174 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,523 | ₩171,653 | ₩168,523 | ₩171,653 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩171,145 | ₩171,853 | ₩169,232 | ₩169,647 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩169,941 | ₩172,214 | ₩169,941 | ₩171,131 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,352 | ₩170,583 | ₩169,245 | ₩170,048 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩170,877 | ₩171,372 | ₩169,192 | ₩171,372 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,369 | ₩171,506 | ₩169,419 | ₩170,957 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩170,877 | ₩172,308 | ₩170,155 | ₩170,155 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩172,709 | ₩174,060 | ₩171,158 | ₩172,107 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩174,996 | ₩174,996 | ₩173,191 | ₩173,485 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩176,093 | ₩176,133 | ₩174,662 | ₩175,183 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩175,692 | ₩175,892 | ₩174,769 | ₩174,929 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩172,950 | ₩174,608 | ₩172,535 | ₩174,314 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩173,846 | ₩174,301 | ₩171,920 | ₩172,442 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩173,752 | ₩174,889 | ₩173,324 | ₩174,033 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩172,937 | ₩174,073 | ₩172,883 | ₩173,819 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩170,877 | ₩171,733 | ₩170,449 | ₩171,439 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩173,819 | ₩173,819 | ₩170,168 | ₩171,064 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩174,100 | ₩174,903 | ₩171,893 | ₩173,338 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,446 | ₩173,886 | ₩169,446 | ₩173,217 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩169,821 | ₩171,452 | ₩169,660 | ₩170,877 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩173,298 | ₩173,579 | ₩167,654 | ₩167,774 | -3.19% | 9.2만 |
|---|