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 | ₩187,763 | ₩188,003 | ₩187,121 | ₩187,616 | -0.08% | 8.5만 |
| 2026.10.08 | ₩185,450 | ₩187,709 | ₩185,317 | ₩187,389 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,389 | ₩187,389 | ₩185,116 | ₩185,985 | -0.75% | 18.9만 |
| 2026.10.06 | ₩188,992 | ₩189,687 | ₩188,578 | ₩188,805 | -0.10% | 20.2만 |
| 2026.10.05 | ₩187,803 | ₩189,581 | ₩186,453 | ₩188,137 | +0.18% | 49.5만 |
| 2026.10.02 | ₩187,509 | ₩188,632 | ₩187,348 | ₩187,816 | +0.16% | 24.2만 |
| 2026.10.01 | ₩183,887 | ₩186,146 | ₩182,751 | ₩185,865 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,266 | ₩186,306 | ₩184,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,060 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩186,506 | ₩186,707 | ₩184,916 | ₩185,691 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩187,094 | ₩187,348 | ₩185,718 | ₩186,480 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩187,094 | ₩188,204 | ₩186,466 | ₩187,776 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩187,816 | ₩187,923 | ₩186,252 | ₩186,747 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩188,765 | ₩189,621 | ₩187,963 | ₩187,963 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩190,235 | ₩190,570 | ₩188,979 | ₩189,260 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩190,182 | ₩190,182 | ₩188,952 | ₩189,126 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,382 | ₩190,382 | ₩188,792 | ₩189,153 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩191,772 | ₩191,893 | ₩190,329 | ₩190,369 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩191,746 | ₩192,214 | ₩187,950 | ₩189,768 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,294 | ₩192,294 | ₩191,452 | ₩191,666 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩193,417 | ₩194,071 | ₩192,828 | ₩192,975 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩194,058 | ₩194,686 | ₩193,310 | ₩194,085 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩193,550 | ₩193,550 | ₩192,200 | ₩192,561 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩195,876 | ₩195,876 | ₩193,884 | ₩193,884 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩198,028 | ₩198,188 | ₩196,063 | ₩196,197 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩196,624 | ₩198,602 | ₩196,624 | ₩197,961 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩197,146 | ₩197,653 | ₩195,996 | ₩197,493 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩194,780 | ₩196,745 | ₩194,753 | ₩196,290 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩195,234 | ₩195,903 | ₩193,938 | ₩194,392 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩197,012 | ₩197,025 | ₩195,555 | ₩195,849 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩198,509 | ₩199,378 | ₩196,584 | ₩196,958 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩198,081 | ₩198,335 | ₩197,159 | ₩197,988 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩197,400 | ₩199,150 | ₩197,400 | ₩198,415 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩198,562 | ₩198,562 | ₩196,825 | ₩197,453 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩198,977 | ₩199,525 | ₩197,640 | ₩198,161 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩198,883 | ₩199,324 | ₩198,375 | ₩199,191 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩198,215 | ₩199,217 | ₩197,814 | ₩197,827 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩200,647 | ₩201,249 | ₩198,776 | ₩199,057 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩201,195 | ₩201,302 | ₩199,231 | ₩199,284 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩202,198 | ₩202,198 | ₩201,316 | ₩201,596 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩202,158 | ₩202,906 | ₩201,797 | ₩202,719 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩201,890 | ₩202,398 | ₩201,342 | ₩202,198 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩201,583 | ₩201,623 | ₩200,006 | ₩201,209 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩200,474 | ₩201,757 | ₩200,474 | ₩200,928 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩200,674 | ₩201,115 | ₩199,966 | ₩200,287 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,313 | ₩201,583 | ₩199,658 | ₩201,048 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩201,583 | ₩201,583 | ₩199,498 | ₩199,498 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,278 | ₩202,666 | ₩200,848 | ₩200,848 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩199,618 | ₩202,505 | ₩199,057 | ₩202,331 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩197,907 | ₩199,966 | ₩197,894 | ₩199,578 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,295 | ₩198,629 | ₩196,263 | ₩197,600 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩198,990 | ₩198,990 | ₩196,210 | ₩198,108 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩199,525 | ₩199,872 | ₩197,520 | ₩197,774 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩198,616 | ₩200,313 | ₩198,616 | ₩199,979 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩198,736 | ₩199,779 | ₩197,694 | ₩198,522 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩196,852 | ₩198,937 | ₩196,638 | ₩198,081 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩196,504 | ₩196,999 | ₩195,274 | ₩196,143 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩197,587 | ₩198,389 | ₩197,319 | ₩197,533 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩196,878 | ₩197,266 | ₩195,542 | ₩197,092 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩198,589 | ₩198,589 | ₩195,929 | ₩195,929 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,308 | ₩200,180 | ₩197,520 | ₩198,041 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,277 | ₩199,551 | ₩196,277 | ₩199,538 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩196,704 | ₩198,188 | ₩196,370 | ₩196,691 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,293 | ₩197,520 | ₩195,555 | ₩196,183 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩196,143 | ₩197,119 | ₩195,475 | ₩195,662 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩195,435 | ₩196,210 | ₩194,780 | ₩195,769 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩193,791 | ₩195,943 | ₩193,550 | ₩194,807 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩194,379 | ₩194,379 | ₩191,772 | ₩192,815 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩196,691 | ₩197,052 | ₩194,994 | ₩195,141 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩196,384 | ₩196,745 | ₩195,622 | ₩196,491 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩197,186 | ₩198,095 | ₩194,472 | ₩196,156 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,344 | ₩198,014 | ₩195,756 | ₩196,183 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩196,691 | ₩197,760 | ₩196,370 | ₩197,453 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩196,531 | ₩196,999 | ₩195,060 | ₩196,865 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩196,009 | ₩197,239 | ₩195,649 | ₩197,239 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩195,983 | ₩197,961 | ₩195,448 | ₩196,517 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩193,590 | ₩195,595 | ₩193,590 | ₩194,766 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩192,133 | ₩194,259 | ₩191,960 | ₩193,056 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩193,764 | ₩194,967 | ₩193,417 | ₩193,817 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩193,617 | ₩194,272 | ₩193,042 | ₩193,550 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩194,887 | ₩196,290 | ₩191,612 | ₩192,000 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩195,555 | ₩196,972 | ₩194,967 | ₩195,248 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩197,172 | ₩197,800 | ₩194,860 | ₩195,381 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩195,381 | ₩196,945 | ₩194,913 | ₩196,183 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩192,053 | ₩194,740 | ₩191,398 | ₩194,459 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩192,628 | ₩194,272 | ₩190,717 | ₩190,730 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩191,799 | ₩194,112 | ₩189,928 | ₩192,721 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩190,476 | ₩191,746 | ₩190,382 | ₩190,476 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩191,024 | ₩191,599 | ₩189,220 | ₩189,714 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩191,625 | ₩192,588 | ₩191,625 | ₩191,839 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩190,904 | ₩191,492 | ₩190,636 | ₩190,984 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩189,527 | ₩191,933 | ₩189,527 | ₩191,666 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,286 | ₩190,048 | ₩188,591 | ₩189,500 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩190,102 | ₩190,864 | ₩190,008 | ₩190,088 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩189,875 | ₩190,717 | ₩188,805 | ₩190,276 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩190,783 | ₩191,505 | ₩190,129 | ₩190,155 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩189,206 | ₩190,583 | ₩189,206 | ₩190,356 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩187,562 | ₩188,605 | ₩187,415 | ₩188,391 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩185,878 | ₩187,522 | ₩184,248 | ₩186,961 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,314 | ₩186,947 | ₩183,045 | ₩186,693 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩184,689 | ₩184,689 | ₩182,844 | ₩183,579 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩185,023 | ₩186,480 | ₩184,448 | ₩185,183 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩186,132 | ₩186,132 | ₩184,114 | ₩184,341 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩187,014 | ₩188,137 | ₩186,480 | ₩186,907 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,308 | ₩187,308 | ₩185,397 | ₩186,132 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,324 | ₩188,324 | ₩185,491 | ₩187,014 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩189,901 | ₩189,901 | ₩187,816 | ₩187,896 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩189,928 | ₩190,142 | ₩188,926 | ₩189,474 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩191,465 | ₩191,505 | ₩188,845 | ₩188,912 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩190,944 | ₩192,173 | ₩190,904 | ₩191,358 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩188,204 | ₩190,048 | ₩187,789 | ₩189,500 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩188,859 | ₩189,661 | ₩186,974 | ₩187,576 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩190,663 | ₩190,663 | ₩189,380 | ₩189,581 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩187,402 | ₩190,610 | ₩187,402 | ₩190,209 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩188,845 | ₩189,086 | ₩186,546 | ₩187,175 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩189,955 | ₩190,583 | ₩187,977 | ₩188,565 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩188,912 | ₩190,636 | ₩188,912 | ₩189,447 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,327 | ₩189,728 | ₩188,578 | ₩188,872 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩188,966 | ₩189,687 | ₩187,429 | ₩189,019 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩191,104 | ₩191,104 | ₩188,177 | ₩188,591 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩190,824 | ₩192,107 | ₩189,019 | ₩189,340 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩188,471 | ₩190,463 | ₩188,471 | ₩190,222 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩186,907 | ₩190,195 | ₩186,907 | ₩189,086 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩185,571 | ₩186,226 | ₩184,929 | ₩185,678 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩185,544 | ₩185,544 | ₩184,501 | ₩185,036 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩185,477 | ₩186,333 | ₩184,662 | ₩185,704 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,352 | ₩185,424 | ₩182,884 | ₩185,424 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩184,956 | ₩184,956 | ₩183,633 | ₩183,887 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩183,111 | ₩185,250 | ₩182,964 | ₩184,702 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩183,205 | ₩184,582 | ₩182,924 | ₩183,927 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩178,540 | ₩180,104 | ₩178,474 | ₩179,409 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩177,712 | ₩179,209 | ₩177,217 | ₩179,142 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩176,041 | ₩179,396 | ₩175,319 | ₩178,153 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩177,471 | ₩178,794 | ₩177,471 | ₩177,966 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩174,985 | ₩178,193 | ₩174,183 | ₩177,097 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩174,798 | ₩175,119 | ₩172,432 | ₩172,967 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩175,186 | ₩175,453 | ₩172,887 | ₩173,154 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩175,707 | ₩178,086 | ₩175,707 | ₩176,014 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,284 | ₩178,073 | ₩175,025 | ₩177,110 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩173,181 | ₩177,017 | ₩172,847 | ₩175,854 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,370 | ₩177,017 | ₩173,849 | ₩174,491 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩173,675 | ₩174,303 | ₩170,374 | ₩171,189 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩172,847 | ₩175,105 | ₩172,339 | ₩174,196 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩175,560 | ₩176,375 | ₩174,357 | ₩174,424 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩176,442 | ₩177,778 | ₩176,308 | ₩176,482 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,308 | ₩177,444 | ₩175,653 | ₩175,667 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩175,867 | ₩176,749 | ₩174,491 | ₩174,785 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩175,867 | ₩176,736 | ₩174,785 | ₩174,958 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩177,618 | ₩178,420 | ₩176,429 | ₩177,712 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩178,968 | ₩180,946 | ₩177,899 | ₩178,086 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩177,538 | ₩179,970 | ₩174,343 | ₩179,436 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩180,465 | ₩180,545 | ₩177,792 | ₩179,235 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,341 | ₩185,544 | ₩182,229 | ₩183,365 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩186,025 | ₩186,025 | ₩184,301 | ₩185,424 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩184,167 | ₩186,279 | ₩181,200 | ₩185,437 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,277 | ₩188,418 | ₩184,782 | ₩187,923 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩187,522 | ₩187,642 | ₩186,079 | ₩187,322 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩188,471 | ₩189,754 | ₩187,549 | ₩189,487 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩189,126 | ₩189,126 | ₩186,212 | ₩187,910 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩186,961 | ₩188,712 | ₩186,841 | ₩188,164 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩189,968 | ₩190,864 | ₩185,918 | ₩186,988 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩189,393 | ₩191,478 | ₩188,712 | ₩190,730 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩189,901 | ₩190,730 | ₩188,738 | ₩189,834 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩189,714 | ₩191,612 | ₩189,193 | ₩190,636 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩190,182 | ₩191,438 | ₩188,190 | ₩189,915 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩188,511 | ₩190,850 | ₩187,910 | ₩190,062 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,294 | ₩193,483 | ₩187,014 | ₩188,525 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩192,147 | ₩193,096 | ₩190,583 | ₩191,184 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩191,251 | ₩192,307 | ₩191,251 | ₩191,465 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,358 | ₩191,639 | ₩190,382 | ₩191,225 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩189,153 | ₩192,521 | ₩189,153 | ₩192,107 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩187,749 | ₩188,939 | ₩186,680 | ₩187,135 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩186,105 | ₩189,433 | ₩186,105 | ₩188,926 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩183,954 | ₩186,587 | ₩183,365 | ₩185,009 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,269 | ₩184,809 | ₩182,269 | ₩184,141 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩182,924 | ₩183,579 | ₩181,441 | ₩182,924 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩184,114 | ₩184,141 | ₩181,962 | ₩183,833 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩184,007 | ₩184,555 | ₩182,724 | ₩183,005 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩184,141 | ₩184,194 | ₩183,178 | ₩183,940 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩185,103 | ₩185,223 | ₩183,553 | ₩184,234 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩186,239 | ₩186,239 | ₩183,967 | ₩184,568 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,282 | ₩188,324 | ₩186,079 | ₩186,386 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩183,659 | ₩187,322 | ₩183,659 | ₩186,653 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩183,111 | ₩184,154 | ₩181,922 | ₩182,363 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩186,012 | ₩186,025 | ₩185,103 | ₩185,517 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩184,969 | ₩186,573 | ₩184,729 | ₩186,172 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,339 | ₩184,956 | ₩183,339 | ₩184,408 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩184,248 | ₩184,662 | ₩183,045 | ₩183,526 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩183,111 | ₩184,167 | ₩182,791 | ₩183,753 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩183,873 | ₩184,782 | ₩182,697 | ₩184,274 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩179,636 | ₩183,860 | ₩179,636 | ₩183,031 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩182,537 | ₩182,537 | ₩180,184 | ₩180,478 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩179,944 | ₩182,644 | ₩179,770 | ₩182,363 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩177,926 | ₩181,214 | ₩177,926 | ₩180,318 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩176,188 | ₩178,420 | ₩175,306 | ₩177,859 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,324 | ₩177,324 | ₩175,774 | ₩175,881 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩177,966 | ₩178,086 | ₩177,511 | ₩177,551 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩178,621 | ₩179,235 | ₩177,605 | ₩178,006 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩178,768 | ₩178,834 | ₩178,073 | ₩178,741 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,420 | ₩179,169 | ₩178,260 | ₩178,754 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩178,781 | ₩179,436 | ₩178,073 | ₩178,353 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩178,687 | ₩179,730 | ₩178,687 | ₩179,155 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩177,511 | ₩178,500 | ₩177,511 | ₩177,926 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩178,153 | ₩179,035 | ₩176,896 | ₩177,190 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,351 | ₩178,714 | ₩176,562 | ₩176,870 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩178,554 | ₩178,768 | ₩176,228 | ₩177,057 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩180,732 | ₩180,732 | ₩178,661 | ₩179,476 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩181,775 | ₩182,042 | ₩179,169 | ₩179,690 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩179,877 | ₩181,748 | ₩179,877 | ₩181,467 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩176,215 | ₩180,251 | ₩176,215 | ₩179,810 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩175,840 | ₩177,484 | ₩175,840 | ₩176,001 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩177,043 | ₩177,070 | ₩175,947 | ₩176,068 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩176,990 | ₩177,926 | ₩176,789 | ₩176,830 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,241 | ₩177,351 | ₩176,241 | ₩176,789 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩174,972 | ₩176,803 | ₩174,972 | ₩176,455 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩176,201 | ₩176,616 | ₩174,691 | ₩174,691 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩174,932 | ₩176,990 | ₩174,865 | ₩175,787 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩176,068 | ₩176,709 | ₩175,734 | ₩176,415 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩174,825 | ₩176,870 | ₩174,651 | ₩175,734 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩171,844 | ₩174,998 | ₩171,844 | ₩174,758 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩170,200 | ₩172,085 | ₩169,759 | ₩171,456 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,297 | ₩170,949 | ₩166,297 | ₩170,133 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩169,559 | ₩170,521 | ₩165,589 | ₩165,629 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩168,008 | ₩168,810 | ₩166,925 | ₩167,768 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩166,164 | ₩168,690 | ₩165,789 | ₩167,941 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩170,120 | ₩170,240 | ₩166,645 | ₩166,952 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,291 | ₩171,015 | ₩169,171 | ₩170,427 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩172,552 | ₩173,314 | ₩170,427 | ₩170,815 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩172,967 | ₩174,090 | ₩172,967 | ₩173,301 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩172,071 | ₩173,194 | ₩171,737 | ₩172,552 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩172,740 | ₩172,873 | ₩171,069 | ₩172,071 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,422 | ₩171,550 | ₩168,422 | ₩171,550 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩171,042 | ₩171,751 | ₩169,131 | ₩169,545 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩169,839 | ₩172,111 | ₩169,839 | ₩171,029 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,251 | ₩170,481 | ₩169,144 | ₩169,946 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩170,775 | ₩171,269 | ₩169,091 | ₩171,269 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,267 | ₩171,403 | ₩169,318 | ₩170,855 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩170,775 | ₩172,205 | ₩170,053 | ₩170,053 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩172,606 | ₩173,956 | ₩171,056 | ₩172,004 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩174,892 | ₩174,892 | ₩173,087 | ₩173,381 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩175,987 | ₩176,028 | ₩174,557 | ₩175,079 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩175,587 | ₩175,787 | ₩174,664 | ₩174,825 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩172,847 | ₩174,504 | ₩172,432 | ₩174,210 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩173,742 | ₩174,196 | ₩171,817 | ₩172,339 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩173,648 | ₩174,785 | ₩173,221 | ₩173,929 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩172,833 | ₩173,969 | ₩172,780 | ₩173,715 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩170,775 | ₩171,630 | ₩170,347 | ₩171,336 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩173,715 | ₩173,715 | ₩170,066 | ₩170,962 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩173,996 | ₩174,798 | ₩171,791 | ₩173,234 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,345 | ₩173,782 | ₩169,345 | ₩173,114 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩169,719 | ₩171,350 | ₩169,559 | ₩170,775 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩173,194 | ₩173,475 | ₩167,554 | ₩167,674 | -3.19% | 9.2만 |
|---|