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 | ₩188,370 | ₩188,611 | ₩187,726 | ₩188,222 | -0.08% | 8.5만 |
| 2026.10.08 | ₩186,050 | ₩188,316 | ₩185,916 | ₩187,994 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,994 | ₩187,994 | ₩185,715 | ₩186,586 | -0.75% | 18.9만 |
| 2026.10.06 | ₩189,603 | ₩190,301 | ₩189,188 | ₩189,416 | -0.10% | 20.2만 |
| 2026.10.05 | ₩188,410 | ₩190,193 | ₩187,056 | ₩188,745 | +0.18% | 49.5만 |
| 2026.10.02 | ₩188,115 | ₩189,241 | ₩187,954 | ₩188,423 | +0.16% | 24.2만 |
| 2026.10.01 | ₩184,481 | ₩186,747 | ₩183,341 | ₩186,466 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,868 | ₩186,908 | ₩184,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,655 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩187,109 | ₩187,310 | ₩185,514 | ₩186,291 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩187,699 | ₩187,954 | ₩186,318 | ₩187,082 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩187,699 | ₩188,812 | ₩187,069 | ₩188,383 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩188,423 | ₩188,531 | ₩186,854 | ₩187,351 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩189,375 | ₩190,233 | ₩188,571 | ₩188,571 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩190,850 | ₩191,186 | ₩189,590 | ₩189,871 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩190,797 | ₩190,797 | ₩189,563 | ₩189,737 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,998 | ₩190,998 | ₩189,402 | ₩189,764 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩192,392 | ₩192,513 | ₩190,944 | ₩190,984 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩192,366 | ₩192,835 | ₩188,557 | ₩190,381 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,915 | ₩192,915 | ₩192,071 | ₩192,285 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩194,042 | ₩194,699 | ₩193,452 | ₩193,599 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩194,685 | ₩195,315 | ₩193,934 | ₩194,712 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩194,176 | ₩194,176 | ₩192,821 | ₩193,183 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩196,509 | ₩196,509 | ₩194,511 | ₩194,511 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩198,668 | ₩198,829 | ₩196,697 | ₩196,831 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩197,260 | ₩199,244 | ₩197,260 | ₩198,601 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩197,783 | ₩198,292 | ₩196,630 | ₩198,131 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩195,409 | ₩197,380 | ₩195,383 | ₩196,925 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩195,865 | ₩196,536 | ₩194,565 | ₩195,020 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩197,649 | ₩197,662 | ₩196,187 | ₩196,482 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩199,150 | ₩200,022 | ₩197,220 | ₩197,595 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩198,721 | ₩198,976 | ₩197,796 | ₩198,628 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩198,038 | ₩199,794 | ₩198,038 | ₩199,057 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩199,204 | ₩199,204 | ₩197,461 | ₩198,091 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩199,620 | ₩200,170 | ₩198,279 | ₩198,802 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩199,526 | ₩199,968 | ₩199,016 | ₩199,834 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩198,855 | ₩199,861 | ₩198,453 | ₩198,467 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩201,296 | ₩201,899 | ₩199,419 | ₩199,700 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩201,846 | ₩201,953 | ₩199,875 | ₩199,928 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩202,851 | ₩202,851 | ₩201,966 | ₩202,248 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩202,811 | ₩203,562 | ₩202,449 | ₩203,374 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩202,543 | ₩203,052 | ₩201,993 | ₩202,851 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩202,235 | ₩202,275 | ₩200,652 | ₩201,859 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩201,122 | ₩202,409 | ₩201,122 | ₩201,577 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩201,323 | ₩201,765 | ₩200,612 | ₩200,934 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,961 | ₩202,235 | ₩200,304 | ₩201,698 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩202,235 | ₩202,235 | ₩200,143 | ₩200,143 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,932 | ₩203,321 | ₩201,497 | ₩201,497 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩200,263 | ₩203,160 | ₩199,700 | ₩202,985 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩198,547 | ₩200,612 | ₩198,534 | ₩200,223 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,936 | ₩199,271 | ₩196,898 | ₩198,239 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩199,633 | ₩199,633 | ₩196,844 | ₩198,748 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩200,170 | ₩200,518 | ₩198,158 | ₩198,413 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩199,258 | ₩200,961 | ₩199,258 | ₩200,625 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩199,378 | ₩200,424 | ₩198,333 | ₩199,164 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩197,488 | ₩199,580 | ₩197,273 | ₩198,721 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩197,139 | ₩197,635 | ₩195,905 | ₩196,777 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩198,225 | ₩199,030 | ₩197,957 | ₩198,172 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩197,515 | ₩197,903 | ₩196,174 | ₩197,729 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩199,231 | ₩199,231 | ₩196,563 | ₩196,563 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,949 | ₩200,827 | ₩198,158 | ₩198,681 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,911 | ₩200,196 | ₩196,911 | ₩200,183 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩197,340 | ₩198,829 | ₩197,005 | ₩197,327 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,930 | ₩198,158 | ₩196,187 | ₩196,817 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩196,777 | ₩197,756 | ₩196,107 | ₩196,294 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩196,066 | ₩196,844 | ₩195,409 | ₩196,402 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩194,417 | ₩196,576 | ₩194,176 | ₩195,436 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩195,007 | ₩195,007 | ₩192,392 | ₩193,438 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩197,327 | ₩197,689 | ₩195,624 | ₩195,771 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩197,018 | ₩197,380 | ₩196,254 | ₩197,126 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩197,823 | ₩198,735 | ₩195,101 | ₩196,790 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,978 | ₩198,654 | ₩196,388 | ₩196,817 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩197,327 | ₩198,400 | ₩197,005 | ₩198,091 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩197,166 | ₩197,635 | ₩195,691 | ₩197,501 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩196,643 | ₩197,877 | ₩196,281 | ₩197,877 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩196,616 | ₩198,601 | ₩196,080 | ₩197,153 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩194,216 | ₩196,227 | ₩194,216 | ₩195,396 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩192,754 | ₩194,886 | ₩192,580 | ₩193,680 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩194,390 | ₩195,597 | ₩194,042 | ₩194,444 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩194,243 | ₩194,900 | ₩193,666 | ₩194,176 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩195,517 | ₩196,925 | ₩192,231 | ₩192,620 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩196,187 | ₩197,608 | ₩195,597 | ₩195,879 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩197,810 | ₩198,440 | ₩195,490 | ₩196,013 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩196,013 | ₩197,582 | ₩195,543 | ₩196,817 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩192,674 | ₩195,369 | ₩192,017 | ₩195,088 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩193,251 | ₩194,900 | ₩191,333 | ₩191,346 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩192,419 | ₩194,739 | ₩190,542 | ₩193,344 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩191,092 | ₩192,366 | ₩190,998 | ₩191,092 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩191,641 | ₩192,218 | ₩189,831 | ₩190,327 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩192,245 | ₩193,210 | ₩192,245 | ₩192,459 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩191,521 | ₩192,111 | ₩191,253 | ₩191,601 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩190,140 | ₩192,553 | ₩190,140 | ₩192,285 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,898 | ₩190,663 | ₩189,201 | ₩190,113 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩190,716 | ₩191,481 | ₩190,622 | ₩190,703 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩190,488 | ₩191,333 | ₩189,416 | ₩190,891 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩191,400 | ₩192,124 | ₩190,743 | ₩190,770 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩189,818 | ₩191,199 | ₩189,818 | ₩190,971 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩188,168 | ₩189,214 | ₩188,021 | ₩189,000 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩186,479 | ₩188,128 | ₩184,843 | ₩187,565 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,910 | ₩187,552 | ₩183,636 | ₩187,297 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩185,286 | ₩185,286 | ₩183,435 | ₩184,173 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩185,621 | ₩187,082 | ₩185,044 | ₩185,782 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩186,734 | ₩186,734 | ₩184,709 | ₩184,937 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩187,619 | ₩188,745 | ₩187,082 | ₩187,511 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,914 | ₩187,914 | ₩185,996 | ₩186,734 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,933 | ₩188,933 | ₩186,090 | ₩187,619 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩190,515 | ₩190,515 | ₩188,423 | ₩188,504 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩190,542 | ₩190,756 | ₩189,536 | ₩190,086 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩192,084 | ₩192,124 | ₩189,456 | ₩189,523 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩191,561 | ₩192,795 | ₩191,521 | ₩191,977 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩188,812 | ₩190,663 | ₩188,396 | ₩190,113 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩189,469 | ₩190,274 | ₩187,579 | ₩188,182 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩191,279 | ₩191,279 | ₩189,992 | ₩190,193 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩188,008 | ₩191,226 | ₩188,008 | ₩190,823 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩189,456 | ₩189,697 | ₩187,149 | ₩187,780 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩190,569 | ₩191,199 | ₩188,584 | ₩189,174 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩189,523 | ₩191,253 | ₩189,523 | ₩190,059 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,938 | ₩190,341 | ₩189,188 | ₩189,483 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩189,576 | ₩190,301 | ₩188,034 | ₩189,630 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩191,722 | ₩191,722 | ₩188,785 | ₩189,201 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩191,440 | ₩192,728 | ₩189,630 | ₩189,952 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩189,080 | ₩191,078 | ₩189,080 | ₩190,837 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩187,511 | ₩190,810 | ₩187,511 | ₩189,697 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩186,171 | ₩186,828 | ₩185,527 | ₩186,278 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩186,144 | ₩186,144 | ₩185,098 | ₩185,634 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩186,077 | ₩186,935 | ₩185,259 | ₩186,305 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,945 | ₩186,023 | ₩183,475 | ₩186,023 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩185,554 | ₩185,554 | ₩184,226 | ₩184,481 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩183,703 | ₩185,849 | ₩183,556 | ₩185,299 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩183,797 | ₩185,178 | ₩183,516 | ₩184,521 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩179,117 | ₩180,686 | ₩179,050 | ₩179,989 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩178,286 | ₩179,788 | ₩177,790 | ₩179,721 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩176,610 | ₩179,976 | ₩175,886 | ₩178,729 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩178,045 | ₩179,372 | ₩178,045 | ₩178,541 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩175,551 | ₩178,769 | ₩174,746 | ₩177,669 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩175,363 | ₩175,685 | ₩172,990 | ₩173,526 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩175,752 | ₩176,020 | ₩173,445 | ₩173,714 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩176,275 | ₩178,662 | ₩176,275 | ₩176,583 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,857 | ₩178,648 | ₩175,591 | ₩177,683 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩173,740 | ₩177,589 | ₩173,405 | ₩176,422 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,934 | ₩177,589 | ₩174,411 | ₩175,054 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩174,237 | ₩174,867 | ₩170,925 | ₩171,742 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩173,405 | ₩175,671 | ₩172,896 | ₩174,759 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩176,127 | ₩176,945 | ₩174,920 | ₩174,987 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩177,012 | ₩178,353 | ₩176,878 | ₩177,052 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,878 | ₩178,018 | ₩176,221 | ₩176,234 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩176,436 | ₩177,321 | ₩175,054 | ₩175,349 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩176,436 | ₩177,307 | ₩175,349 | ₩175,524 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩178,192 | ₩178,997 | ₩176,999 | ₩178,286 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩179,547 | ₩181,531 | ₩178,474 | ₩178,662 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩178,112 | ₩180,552 | ₩174,907 | ₩180,016 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩181,048 | ₩181,129 | ₩178,367 | ₩179,815 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,937 | ₩186,144 | ₩182,818 | ₩183,958 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩186,626 | ₩186,626 | ₩184,897 | ₩186,023 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩184,763 | ₩186,881 | ₩181,786 | ₩186,036 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,876 | ₩189,027 | ₩185,379 | ₩188,531 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩188,128 | ₩188,249 | ₩186,680 | ₩187,927 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩189,080 | ₩190,368 | ₩188,155 | ₩190,099 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩189,737 | ₩189,737 | ₩186,814 | ₩188,517 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩187,565 | ₩189,322 | ₩187,444 | ₩188,772 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩190,582 | ₩191,481 | ₩186,519 | ₩187,592 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩190,006 | ₩192,097 | ₩189,322 | ₩191,346 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩190,515 | ₩191,346 | ₩189,348 | ₩190,448 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩190,327 | ₩192,231 | ₩189,804 | ₩191,253 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩190,797 | ₩192,057 | ₩188,799 | ₩190,528 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩189,121 | ₩191,467 | ₩188,517 | ₩190,676 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,915 | ₩194,109 | ₩187,619 | ₩189,134 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩192,768 | ₩193,720 | ₩191,199 | ₩191,802 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩191,869 | ₩192,929 | ₩191,869 | ₩192,084 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,977 | ₩192,258 | ₩190,998 | ₩191,843 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩189,764 | ₩193,143 | ₩189,764 | ₩192,728 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩188,356 | ₩189,550 | ₩187,284 | ₩187,739 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩186,707 | ₩190,046 | ₩186,707 | ₩189,536 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩184,548 | ₩187,190 | ₩183,958 | ₩185,607 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,859 | ₩185,406 | ₩182,859 | ₩184,736 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩183,516 | ₩184,173 | ₩182,027 | ₩183,516 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩184,709 | ₩184,736 | ₩182,550 | ₩184,427 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩184,602 | ₩185,151 | ₩183,314 | ₩183,596 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩184,736 | ₩184,789 | ₩183,770 | ₩184,535 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩185,701 | ₩185,822 | ₩184,146 | ₩184,830 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩186,841 | ₩186,841 | ₩184,561 | ₩185,165 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,887 | ₩188,933 | ₩186,680 | ₩186,989 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩184,253 | ₩187,927 | ₩184,253 | ₩187,257 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩183,703 | ₩184,749 | ₩182,510 | ₩182,952 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩186,613 | ₩186,626 | ₩185,701 | ₩186,117 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩185,567 | ₩187,176 | ₩185,326 | ₩186,774 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,931 | ₩185,554 | ₩183,931 | ₩185,004 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩184,843 | ₩185,259 | ₩183,636 | ₩184,119 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩183,703 | ₩184,763 | ₩183,381 | ₩184,347 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩184,468 | ₩185,379 | ₩183,288 | ₩184,870 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩180,217 | ₩184,454 | ₩180,217 | ₩183,623 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩183,127 | ₩183,127 | ₩180,767 | ₩181,062 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩180,525 | ₩183,234 | ₩180,351 | ₩182,952 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩178,501 | ₩181,799 | ₩178,501 | ₩180,901 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩176,757 | ₩178,997 | ₩175,872 | ₩178,434 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,897 | ₩177,897 | ₩176,342 | ₩176,449 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩178,541 | ₩178,662 | ₩178,085 | ₩178,125 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩179,198 | ₩179,815 | ₩178,179 | ₩178,581 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩179,345 | ₩179,412 | ₩178,648 | ₩179,319 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,997 | ₩179,748 | ₩178,836 | ₩179,332 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩179,359 | ₩180,016 | ₩178,648 | ₩178,930 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩179,265 | ₩180,311 | ₩179,265 | ₩179,734 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩178,085 | ₩179,077 | ₩178,085 | ₩178,501 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩178,729 | ₩179,614 | ₩177,468 | ₩177,763 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,924 | ₩179,292 | ₩177,133 | ₩177,441 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩179,131 | ₩179,345 | ₩176,798 | ₩177,629 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩181,316 | ₩181,316 | ₩179,238 | ₩180,056 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩182,362 | ₩182,631 | ₩179,748 | ₩180,271 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩180,458 | ₩182,336 | ₩180,458 | ₩182,054 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩176,784 | ₩180,834 | ₩176,784 | ₩180,391 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩176,409 | ₩178,058 | ₩176,409 | ₩176,570 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩177,616 | ₩177,642 | ₩176,516 | ₩176,637 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩177,562 | ₩178,501 | ₩177,361 | ₩177,401 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,811 | ₩177,924 | ₩176,811 | ₩177,361 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩175,537 | ₩177,374 | ₩175,537 | ₩177,026 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩176,771 | ₩177,187 | ₩175,256 | ₩175,256 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩175,497 | ₩177,562 | ₩175,430 | ₩176,355 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩176,637 | ₩177,280 | ₩176,302 | ₩176,985 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩175,390 | ₩177,441 | ₩175,215 | ₩176,302 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩172,400 | ₩175,564 | ₩172,400 | ₩175,323 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩170,750 | ₩172,641 | ₩170,308 | ₩172,011 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,835 | ₩171,501 | ₩166,835 | ₩170,683 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩170,107 | ₩171,072 | ₩166,124 | ₩166,164 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩168,551 | ₩169,356 | ₩167,465 | ₩168,310 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩166,701 | ₩169,235 | ₩166,325 | ₩168,484 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩170,670 | ₩170,790 | ₩167,183 | ₩167,492 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,838 | ₩171,568 | ₩169,718 | ₩170,978 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩173,110 | ₩173,875 | ₩170,978 | ₩171,367 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩173,526 | ₩174,652 | ₩173,526 | ₩173,861 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩172,627 | ₩173,754 | ₩172,292 | ₩173,110 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩173,298 | ₩173,432 | ₩171,622 | ₩172,627 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,967 | ₩172,105 | ₩168,967 | ₩172,105 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩171,595 | ₩172,306 | ₩169,677 | ₩170,093 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩170,388 | ₩172,668 | ₩170,388 | ₩171,582 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,798 | ₩171,032 | ₩169,691 | ₩170,495 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩171,327 | ₩171,823 | ₩169,637 | ₩171,823 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,817 | ₩171,957 | ₩169,865 | ₩171,407 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩171,327 | ₩172,762 | ₩170,603 | ₩170,603 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩173,164 | ₩174,518 | ₩171,608 | ₩172,560 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩175,457 | ₩175,457 | ₩173,647 | ₩173,942 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩176,556 | ₩176,597 | ₩175,122 | ₩175,644 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩176,154 | ₩176,355 | ₩175,229 | ₩175,390 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩173,405 | ₩175,068 | ₩172,990 | ₩174,773 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩174,304 | ₩174,759 | ₩172,373 | ₩172,896 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩174,210 | ₩175,349 | ₩173,781 | ₩174,491 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩173,392 | ₩174,532 | ₩173,338 | ₩174,277 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩171,327 | ₩172,185 | ₩170,898 | ₩171,890 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩174,277 | ₩174,277 | ₩170,616 | ₩171,515 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩174,558 | ₩175,363 | ₩172,346 | ₩173,794 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,892 | ₩174,344 | ₩169,892 | ₩173,673 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩170,267 | ₩171,903 | ₩170,107 | ₩171,327 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩173,754 | ₩174,035 | ₩168,095 | ₩168,216 | -3.19% | 9.2만 |
|---|