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 | ₩187,833 | ₩188,074 | ₩187,191 | ₩187,686 | -0.08% | 8.5만 |
| 2026.10.08 | ₩185,520 | ₩187,780 | ₩185,386 | ₩187,459 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,459 | ₩187,459 | ₩185,186 | ₩186,055 | -0.75% | 18.9만 |
| 2026.10.06 | ₩189,063 | ₩189,758 | ₩188,649 | ₩188,876 | -0.10% | 20.2만 |
| 2026.10.05 | ₩187,873 | ₩189,651 | ₩186,523 | ₩188,207 | +0.18% | 49.5만 |
| 2026.10.02 | ₩187,579 | ₩188,702 | ₩187,419 | ₩187,886 | +0.16% | 24.2만 |
| 2026.10.01 | ₩183,955 | ₩186,215 | ₩182,819 | ₩185,934 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,335 | ₩186,376 | ₩184,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,129 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩186,576 | ₩186,777 | ₩184,985 | ₩185,761 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩187,164 | ₩187,419 | ₩185,787 | ₩186,549 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩187,164 | ₩188,274 | ₩186,536 | ₩187,846 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩187,886 | ₩187,993 | ₩186,322 | ₩186,817 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩188,836 | ₩189,692 | ₩188,034 | ₩188,034 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩190,307 | ₩190,641 | ₩189,050 | ₩189,331 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩190,253 | ₩190,253 | ₩189,023 | ₩189,197 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,454 | ₩190,454 | ₩188,863 | ₩189,224 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩191,844 | ₩191,965 | ₩190,400 | ₩190,440 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩191,818 | ₩192,285 | ₩188,020 | ₩189,839 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,366 | ₩192,366 | ₩191,523 | ₩191,737 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩193,489 | ₩194,144 | ₩192,901 | ₩193,048 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩194,131 | ₩194,759 | ₩193,382 | ₩194,157 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩193,623 | ₩193,623 | ₩192,272 | ₩192,633 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩195,949 | ₩195,949 | ₩193,957 | ₩193,957 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩198,102 | ₩198,262 | ₩196,136 | ₩196,270 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩196,698 | ₩198,677 | ₩196,698 | ₩198,035 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩197,219 | ₩197,727 | ₩196,069 | ₩197,567 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩194,853 | ₩196,818 | ₩194,826 | ₩196,364 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩195,307 | ₩195,976 | ₩194,010 | ₩194,465 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩197,086 | ₩197,099 | ₩195,628 | ₩195,922 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩198,583 | ₩199,452 | ₩196,658 | ₩197,032 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩198,155 | ₩198,409 | ₩197,233 | ₩198,062 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩197,473 | ₩199,225 | ₩197,473 | ₩198,490 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩198,637 | ₩198,637 | ₩196,898 | ₩197,527 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩199,051 | ₩199,599 | ₩197,714 | ₩198,235 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩198,958 | ₩199,399 | ₩198,449 | ₩199,265 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩198,289 | ₩199,292 | ₩197,888 | ₩197,901 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩200,722 | ₩201,324 | ₩198,851 | ₩199,131 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩201,271 | ₩201,378 | ₩199,305 | ₩199,359 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩202,273 | ₩202,273 | ₩201,391 | ₩201,672 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩202,233 | ₩202,982 | ₩201,872 | ₩202,795 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩201,966 | ₩202,474 | ₩201,418 | ₩202,273 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩201,658 | ₩201,699 | ₩200,081 | ₩201,284 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩200,549 | ₩201,832 | ₩200,549 | ₩201,003 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩200,749 | ₩201,190 | ₩200,041 | ₩200,361 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,388 | ₩201,658 | ₩199,733 | ₩201,124 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩201,658 | ₩201,658 | ₩199,573 | ₩199,573 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,354 | ₩202,741 | ₩200,923 | ₩200,923 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩199,693 | ₩202,581 | ₩199,131 | ₩202,407 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩197,981 | ₩200,041 | ₩197,968 | ₩199,653 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,369 | ₩198,703 | ₩196,337 | ₩197,674 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩199,064 | ₩199,064 | ₩196,283 | ₩198,182 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩199,599 | ₩199,947 | ₩197,594 | ₩197,848 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩198,690 | ₩200,388 | ₩198,690 | ₩200,054 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩198,810 | ₩199,853 | ₩197,768 | ₩198,596 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩196,925 | ₩199,011 | ₩196,711 | ₩198,155 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩196,578 | ₩197,072 | ₩195,347 | ₩196,216 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩197,661 | ₩198,463 | ₩197,393 | ₩197,607 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩196,952 | ₩197,340 | ₩195,615 | ₩197,166 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩198,663 | ₩198,663 | ₩196,003 | ₩196,003 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,383 | ₩200,254 | ₩197,594 | ₩198,115 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,350 | ₩199,626 | ₩196,350 | ₩199,613 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩196,778 | ₩198,262 | ₩196,444 | ₩196,765 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,366 | ₩197,594 | ₩195,628 | ₩196,257 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩196,216 | ₩197,193 | ₩195,548 | ₩195,735 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩195,508 | ₩196,283 | ₩194,853 | ₩195,842 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩193,863 | ₩196,016 | ₩193,623 | ₩194,879 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩194,452 | ₩194,452 | ₩191,844 | ₩192,887 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩196,765 | ₩197,126 | ₩195,067 | ₩195,214 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩196,457 | ₩196,818 | ₩195,695 | ₩196,564 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩197,259 | ₩198,169 | ₩194,545 | ₩196,230 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,417 | ₩198,088 | ₩195,829 | ₩196,257 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩196,765 | ₩197,834 | ₩196,444 | ₩197,527 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩196,604 | ₩197,072 | ₩195,133 | ₩196,939 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩196,083 | ₩197,313 | ₩195,722 | ₩197,313 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩196,056 | ₩198,035 | ₩195,521 | ₩196,591 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩193,663 | ₩195,668 | ₩193,663 | ₩194,839 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩192,205 | ₩194,331 | ₩192,031 | ₩193,128 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩193,836 | ₩195,040 | ₩193,489 | ₩193,890 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩193,689 | ₩194,345 | ₩193,114 | ₩193,623 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩194,960 | ₩196,364 | ₩191,684 | ₩192,072 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩195,628 | ₩197,045 | ₩195,040 | ₩195,321 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩197,246 | ₩197,874 | ₩194,933 | ₩195,454 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩195,454 | ₩197,019 | ₩194,986 | ₩196,257 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩192,125 | ₩194,813 | ₩191,470 | ₩194,532 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩192,700 | ₩194,345 | ₩190,788 | ₩190,801 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩191,871 | ₩194,184 | ₩189,999 | ₩192,794 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩190,547 | ₩191,818 | ₩190,454 | ₩190,547 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩191,095 | ₩191,670 | ₩189,290 | ₩189,785 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩191,697 | ₩192,660 | ₩191,697 | ₩191,911 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩190,975 | ₩191,563 | ₩190,708 | ₩191,055 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩189,598 | ₩192,005 | ₩189,598 | ₩191,737 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,357 | ₩190,119 | ₩188,662 | ₩189,571 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩190,173 | ₩190,935 | ₩190,079 | ₩190,160 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩189,946 | ₩190,788 | ₩188,876 | ₩190,347 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩190,855 | ₩191,577 | ₩190,200 | ₩190,226 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩189,277 | ₩190,654 | ₩189,277 | ₩190,427 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩187,632 | ₩188,675 | ₩187,485 | ₩188,461 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩185,948 | ₩187,592 | ₩184,316 | ₩187,031 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,383 | ₩187,017 | ₩183,113 | ₩186,763 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩184,758 | ₩184,758 | ₩182,913 | ₩183,648 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩185,092 | ₩186,549 | ₩184,517 | ₩185,252 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩186,202 | ₩186,202 | ₩184,183 | ₩184,410 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩187,084 | ₩188,207 | ₩186,549 | ₩186,977 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,378 | ₩187,378 | ₩185,466 | ₩186,202 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,395 | ₩188,395 | ₩185,560 | ₩187,084 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩189,972 | ₩189,972 | ₩187,886 | ₩187,967 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩189,999 | ₩190,213 | ₩188,996 | ₩189,544 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩191,537 | ₩191,577 | ₩188,916 | ₩188,983 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩191,015 | ₩192,245 | ₩190,975 | ₩191,430 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩188,274 | ₩190,119 | ₩187,860 | ₩189,571 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩188,929 | ₩189,732 | ₩187,044 | ₩187,646 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩190,734 | ₩190,734 | ₩189,451 | ₩189,651 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩187,472 | ₩190,681 | ₩187,472 | ₩190,280 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩188,916 | ₩189,157 | ₩186,616 | ₩187,245 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩190,026 | ₩190,654 | ₩188,047 | ₩188,635 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩188,983 | ₩190,708 | ₩188,983 | ₩189,518 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,397 | ₩189,799 | ₩188,649 | ₩188,943 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩189,036 | ₩189,758 | ₩187,499 | ₩189,090 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩191,176 | ₩191,176 | ₩188,247 | ₩188,662 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩190,895 | ₩192,179 | ₩189,090 | ₩189,411 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩188,542 | ₩190,534 | ₩188,542 | ₩190,293 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩186,977 | ₩190,266 | ₩186,977 | ₩189,157 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩185,640 | ₩186,295 | ₩184,998 | ₩185,747 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩185,613 | ₩185,613 | ₩184,571 | ₩185,105 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩185,547 | ₩186,402 | ₩184,731 | ₩185,774 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,421 | ₩185,493 | ₩182,953 | ₩185,493 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩185,025 | ₩185,025 | ₩183,701 | ₩183,955 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩183,180 | ₩185,319 | ₩183,033 | ₩184,771 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩183,274 | ₩184,651 | ₩182,993 | ₩183,996 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩178,607 | ₩180,172 | ₩178,540 | ₩179,476 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩177,778 | ₩179,276 | ₩177,283 | ₩179,209 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩176,107 | ₩179,463 | ₩175,385 | ₩178,219 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩177,537 | ₩178,861 | ₩177,537 | ₩178,032 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩175,051 | ₩178,260 | ₩174,248 | ₩177,163 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩174,863 | ₩175,184 | ₩172,497 | ₩173,032 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩175,251 | ₩175,518 | ₩172,951 | ₩173,219 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩175,773 | ₩178,153 | ₩175,773 | ₩176,080 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,350 | ₩178,139 | ₩175,091 | ₩177,176 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩173,245 | ₩177,083 | ₩172,911 | ₩175,920 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,435 | ₩177,083 | ₩173,914 | ₩174,556 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩173,740 | ₩174,369 | ₩170,438 | ₩171,253 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩172,911 | ₩175,171 | ₩172,403 | ₩174,262 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩175,625 | ₩176,441 | ₩174,422 | ₩174,489 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩176,508 | ₩177,845 | ₩176,374 | ₩176,548 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,374 | ₩177,511 | ₩175,719 | ₩175,732 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩175,933 | ₩176,815 | ₩174,556 | ₩174,850 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩175,933 | ₩176,802 | ₩174,850 | ₩175,024 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩177,685 | ₩178,487 | ₩176,495 | ₩177,778 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩179,035 | ₩181,014 | ₩177,965 | ₩178,153 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩177,604 | ₩180,038 | ₩174,409 | ₩179,503 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩180,533 | ₩180,613 | ₩177,858 | ₩179,302 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,410 | ₩185,613 | ₩182,297 | ₩183,434 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩186,095 | ₩186,095 | ₩184,370 | ₩185,493 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩184,236 | ₩186,349 | ₩181,268 | ₩185,506 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,346 | ₩188,488 | ₩184,851 | ₩187,993 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩187,592 | ₩187,713 | ₩186,148 | ₩187,392 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩188,542 | ₩189,825 | ₩187,619 | ₩189,558 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩189,197 | ₩189,197 | ₩186,282 | ₩187,980 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩187,031 | ₩188,782 | ₩186,910 | ₩188,234 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩190,039 | ₩190,935 | ₩185,988 | ₩187,057 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩189,464 | ₩191,550 | ₩188,782 | ₩190,801 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩189,972 | ₩190,801 | ₩188,809 | ₩189,905 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩189,785 | ₩191,684 | ₩189,264 | ₩190,708 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩190,253 | ₩191,510 | ₩188,261 | ₩189,986 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩188,582 | ₩190,922 | ₩187,980 | ₩190,133 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,366 | ₩193,556 | ₩187,084 | ₩188,595 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩192,219 | ₩193,168 | ₩190,654 | ₩191,256 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩191,323 | ₩192,379 | ₩191,323 | ₩191,537 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,430 | ₩191,711 | ₩190,454 | ₩191,296 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩189,224 | ₩192,593 | ₩189,224 | ₩192,179 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩187,820 | ₩189,010 | ₩186,750 | ₩187,205 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩186,175 | ₩189,504 | ₩186,175 | ₩188,996 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩184,022 | ₩186,656 | ₩183,434 | ₩185,079 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,338 | ₩184,878 | ₩182,338 | ₩184,210 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩182,993 | ₩183,648 | ₩181,509 | ₩182,993 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩184,183 | ₩184,210 | ₩182,030 | ₩183,902 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩184,076 | ₩184,624 | ₩182,792 | ₩183,073 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩184,210 | ₩184,263 | ₩183,247 | ₩184,009 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩185,172 | ₩185,293 | ₩183,621 | ₩184,303 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩186,309 | ₩186,309 | ₩184,036 | ₩184,637 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,352 | ₩188,395 | ₩186,148 | ₩186,456 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩183,728 | ₩187,392 | ₩183,728 | ₩186,723 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩183,180 | ₩184,223 | ₩181,990 | ₩182,431 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩186,081 | ₩186,095 | ₩185,172 | ₩185,587 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩185,039 | ₩186,643 | ₩184,798 | ₩186,242 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,407 | ₩185,025 | ₩183,407 | ₩184,477 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩184,316 | ₩184,731 | ₩183,113 | ₩183,594 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩183,180 | ₩184,236 | ₩182,859 | ₩183,822 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩183,942 | ₩184,851 | ₩182,765 | ₩184,343 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩179,704 | ₩183,929 | ₩179,704 | ₩183,100 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩182,605 | ₩182,605 | ₩180,252 | ₩180,546 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩180,011 | ₩182,712 | ₩179,837 | ₩182,431 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩177,992 | ₩181,281 | ₩177,992 | ₩180,385 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩176,254 | ₩178,487 | ₩175,371 | ₩177,925 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,390 | ₩177,390 | ₩175,839 | ₩175,946 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩178,032 | ₩178,153 | ₩177,578 | ₩177,618 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩178,687 | ₩179,302 | ₩177,671 | ₩178,072 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩178,834 | ₩178,901 | ₩178,139 | ₩178,808 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,487 | ₩179,236 | ₩178,326 | ₩178,821 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩178,848 | ₩179,503 | ₩178,139 | ₩178,420 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩178,754 | ₩179,797 | ₩178,754 | ₩179,222 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩177,578 | ₩178,567 | ₩177,578 | ₩177,992 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩178,219 | ₩179,102 | ₩176,963 | ₩177,257 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,417 | ₩178,781 | ₩176,628 | ₩176,936 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩178,621 | ₩178,834 | ₩176,294 | ₩177,123 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩180,800 | ₩180,800 | ₩178,727 | ₩179,543 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩181,843 | ₩182,110 | ₩179,236 | ₩179,757 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩179,944 | ₩181,816 | ₩179,944 | ₩181,535 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩176,281 | ₩180,319 | ₩176,281 | ₩179,877 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩175,906 | ₩177,551 | ₩175,906 | ₩176,067 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩177,110 | ₩177,136 | ₩176,013 | ₩176,134 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩177,056 | ₩177,992 | ₩176,856 | ₩176,896 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,307 | ₩177,417 | ₩176,307 | ₩176,856 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩175,037 | ₩176,869 | ₩175,037 | ₩176,521 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩176,267 | ₩176,682 | ₩174,756 | ₩174,756 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩174,997 | ₩177,056 | ₩174,930 | ₩175,853 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩176,134 | ₩176,775 | ₩175,799 | ₩176,481 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩174,890 | ₩176,936 | ₩174,716 | ₩175,799 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩171,908 | ₩175,064 | ₩171,908 | ₩174,823 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩170,264 | ₩172,149 | ₩169,823 | ₩171,521 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,359 | ₩171,013 | ₩166,359 | ₩170,197 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩169,622 | ₩170,585 | ₩165,651 | ₩165,691 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩168,071 | ₩168,873 | ₩166,988 | ₩167,830 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩166,226 | ₩168,753 | ₩165,851 | ₩168,004 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩170,184 | ₩170,304 | ₩166,707 | ₩167,015 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,355 | ₩171,079 | ₩169,234 | ₩170,491 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩172,617 | ₩173,379 | ₩170,491 | ₩170,879 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩173,032 | ₩174,155 | ₩173,032 | ₩173,366 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩172,136 | ₩173,259 | ₩171,801 | ₩172,617 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩172,804 | ₩172,938 | ₩171,133 | ₩172,136 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,485 | ₩171,614 | ₩168,485 | ₩171,614 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩171,106 | ₩171,815 | ₩169,194 | ₩169,609 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩169,903 | ₩172,176 | ₩169,903 | ₩171,093 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,314 | ₩170,545 | ₩169,207 | ₩170,010 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩170,839 | ₩171,333 | ₩169,154 | ₩171,333 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,331 | ₩171,467 | ₩169,381 | ₩170,919 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩170,839 | ₩172,269 | ₩170,117 | ₩170,117 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩172,671 | ₩174,021 | ₩171,120 | ₩172,069 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩174,957 | ₩174,957 | ₩173,152 | ₩173,446 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩176,053 | ₩176,093 | ₩174,623 | ₩175,144 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩175,652 | ₩175,853 | ₩174,730 | ₩174,890 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩172,911 | ₩174,569 | ₩172,497 | ₩174,275 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩173,807 | ₩174,262 | ₩171,882 | ₩172,403 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩173,713 | ₩174,850 | ₩173,286 | ₩173,994 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩172,898 | ₩174,034 | ₩172,844 | ₩173,780 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩170,839 | ₩171,694 | ₩170,411 | ₩171,400 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩173,780 | ₩173,780 | ₩170,130 | ₩171,026 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩174,061 | ₩174,863 | ₩171,855 | ₩173,299 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,408 | ₩173,847 | ₩169,408 | ₩173,179 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩169,782 | ₩171,414 | ₩169,622 | ₩170,839 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩173,259 | ₩173,540 | ₩167,616 | ₩167,737 | -3.19% | 9.2만 |
|---|