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 | ₩187,510 | ₩187,750 | ₩186,869 | ₩187,363 | -0.08% | 8.5만 |
| 2026.10.08 | ₩185,201 | ₩187,457 | ₩185,067 | ₩187,136 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,136 | ₩187,136 | ₩184,867 | ₩185,735 | -0.75% | 18.9만 |
| 2026.10.06 | ₩188,738 | ₩189,432 | ₩188,324 | ₩188,551 | -0.10% | 20.2만 |
| 2026.10.05 | ₩187,550 | ₩189,325 | ₩186,202 | ₩187,884 | +0.18% | 49.5만 |
| 2026.10.02 | ₩187,256 | ₩188,378 | ₩187,096 | ₩187,563 | +0.16% | 24.2만 |
| 2026.10.01 | ₩183,639 | ₩185,895 | ₩182,504 | ₩185,615 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,015 | ₩186,055 | ₩183,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,813 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩186,255 | ₩186,455 | ₩184,667 | ₩185,441 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩186,842 | ₩187,096 | ₩185,468 | ₩186,229 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩186,842 | ₩187,950 | ₩186,215 | ₩187,523 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩187,563 | ₩187,670 | ₩186,002 | ₩186,495 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩188,511 | ₩189,365 | ₩187,710 | ₩187,710 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩189,979 | ₩190,313 | ₩188,725 | ₩189,005 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩189,926 | ₩189,926 | ₩188,698 | ₩188,871 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,126 | ₩190,126 | ₩188,538 | ₩188,898 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩191,514 | ₩191,634 | ₩190,073 | ₩190,113 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩191,488 | ₩191,955 | ₩187,697 | ₩189,512 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,035 | ₩192,035 | ₩191,194 | ₩191,407 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩193,156 | ₩193,810 | ₩192,569 | ₩192,716 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩193,797 | ₩194,424 | ₩193,049 | ₩193,823 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩193,289 | ₩193,289 | ₩191,941 | ₩192,302 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩195,612 | ₩195,612 | ₩193,623 | ₩193,623 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩197,761 | ₩197,921 | ₩195,799 | ₩195,932 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩196,359 | ₩198,335 | ₩196,359 | ₩197,694 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩196,880 | ₩197,387 | ₩195,732 | ₩197,227 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩194,517 | ₩196,480 | ₩194,491 | ₩196,026 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩194,971 | ₩195,639 | ₩193,677 | ₩194,130 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩196,747 | ₩196,760 | ₩195,292 | ₩195,585 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩198,242 | ₩199,109 | ₩196,319 | ₩196,693 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩197,814 | ₩198,068 | ₩196,893 | ₩197,721 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩197,134 | ₩198,882 | ₩197,134 | ₩198,148 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩198,295 | ₩198,295 | ₩196,560 | ₩197,187 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩198,709 | ₩199,256 | ₩197,374 | ₩197,894 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩198,615 | ₩199,056 | ₩198,108 | ₩198,922 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩197,948 | ₩198,949 | ₩197,547 | ₩197,561 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩200,377 | ₩200,978 | ₩198,508 | ₩198,789 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩200,924 | ₩201,031 | ₩198,962 | ₩199,016 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩201,926 | ₩201,926 | ₩201,045 | ₩201,325 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩201,885 | ₩202,633 | ₩201,525 | ₩202,446 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩201,619 | ₩202,126 | ₩201,071 | ₩201,926 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩201,312 | ₩201,352 | ₩199,736 | ₩200,938 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩200,204 | ₩201,485 | ₩200,204 | ₩200,657 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩200,404 | ₩200,844 | ₩199,696 | ₩200,017 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,043 | ₩201,312 | ₩199,389 | ₩200,778 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩201,312 | ₩201,312 | ₩199,229 | ₩199,229 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,006 | ₩202,393 | ₩200,577 | ₩200,577 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩199,349 | ₩202,233 | ₩198,789 | ₩202,059 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩197,641 | ₩199,696 | ₩197,628 | ₩199,309 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,028 | ₩198,362 | ₩195,999 | ₩197,334 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩198,722 | ₩198,722 | ₩195,946 | ₩197,841 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩199,256 | ₩199,603 | ₩197,254 | ₩197,507 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩198,348 | ₩200,043 | ₩198,348 | ₩199,710 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩198,468 | ₩199,510 | ₩197,427 | ₩198,255 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩196,586 | ₩198,669 | ₩196,373 | ₩197,814 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩196,239 | ₩196,733 | ₩195,011 | ₩195,879 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩197,321 | ₩198,121 | ₩197,054 | ₩197,267 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩196,613 | ₩197,000 | ₩195,278 | ₩196,827 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩198,322 | ₩198,322 | ₩195,665 | ₩195,665 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,041 | ₩199,910 | ₩197,254 | ₩197,774 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,012 | ₩199,283 | ₩196,012 | ₩199,269 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩196,440 | ₩197,921 | ₩196,106 | ₩196,426 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,027 | ₩197,254 | ₩195,292 | ₩195,919 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩195,879 | ₩196,853 | ₩195,212 | ₩195,398 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩195,172 | ₩195,946 | ₩194,517 | ₩195,505 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩193,530 | ₩195,679 | ₩193,289 | ₩194,544 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩194,117 | ₩194,117 | ₩191,514 | ₩192,555 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩196,426 | ₩196,787 | ₩194,731 | ₩194,878 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩196,119 | ₩196,480 | ₩195,358 | ₩196,226 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩196,920 | ₩197,828 | ₩194,210 | ₩195,892 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,079 | ₩197,748 | ₩195,492 | ₩195,919 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩196,426 | ₩197,494 | ₩196,106 | ₩197,187 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩196,266 | ₩196,733 | ₩194,798 | ₩196,600 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩195,745 | ₩196,973 | ₩195,385 | ₩196,973 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩195,719 | ₩197,694 | ₩195,185 | ₩196,253 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩193,330 | ₩195,332 | ₩193,330 | ₩194,504 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩191,875 | ₩193,997 | ₩191,701 | ₩192,796 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩193,503 | ₩194,704 | ₩193,156 | ₩193,556 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩193,356 | ₩194,010 | ₩192,782 | ₩193,289 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩194,624 | ₩196,026 | ₩191,354 | ₩191,741 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩195,292 | ₩196,707 | ₩194,704 | ₩194,985 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩196,907 | ₩197,534 | ₩194,598 | ₩195,118 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩195,118 | ₩196,680 | ₩194,651 | ₩195,919 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩191,795 | ₩194,477 | ₩191,140 | ₩194,197 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩192,368 | ₩194,010 | ₩190,460 | ₩190,473 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩191,541 | ₩193,850 | ₩189,672 | ₩192,462 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩190,219 | ₩191,488 | ₩190,126 | ₩190,219 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩190,767 | ₩191,341 | ₩188,965 | ₩189,459 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩191,367 | ₩192,328 | ₩191,367 | ₩191,581 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩190,647 | ₩191,234 | ₩190,380 | ₩190,727 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩189,272 | ₩191,674 | ₩189,272 | ₩191,407 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,032 | ₩189,792 | ₩188,337 | ₩189,245 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩189,846 | ₩190,607 | ₩189,752 | ₩189,832 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩189,619 | ₩190,460 | ₩188,551 | ₩190,019 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩190,527 | ₩191,247 | ₩189,872 | ₩189,899 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩188,951 | ₩190,326 | ₩188,951 | ₩190,099 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩187,310 | ₩188,351 | ₩187,163 | ₩188,137 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩185,628 | ₩187,270 | ₩183,999 | ₩186,709 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,066 | ₩186,696 | ₩182,798 | ₩186,442 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩184,440 | ₩184,440 | ₩182,598 | ₩183,332 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩184,774 | ₩186,229 | ₩184,200 | ₩184,934 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩185,881 | ₩185,881 | ₩183,866 | ₩184,093 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩186,762 | ₩187,884 | ₩186,229 | ₩186,656 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,056 | ₩187,056 | ₩185,147 | ₩185,881 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,070 | ₩188,070 | ₩185,241 | ₩186,762 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩189,646 | ₩189,646 | ₩187,563 | ₩187,643 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩189,672 | ₩189,886 | ₩188,671 | ₩189,218 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩191,207 | ₩191,247 | ₩188,591 | ₩188,658 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩190,687 | ₩191,915 | ₩190,647 | ₩191,100 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩187,950 | ₩189,792 | ₩187,537 | ₩189,245 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩188,604 | ₩189,405 | ₩186,722 | ₩187,323 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩190,406 | ₩190,406 | ₩189,125 | ₩189,325 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩187,150 | ₩190,353 | ₩187,150 | ₩189,953 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩188,591 | ₩188,831 | ₩186,295 | ₩186,923 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩189,699 | ₩190,326 | ₩187,723 | ₩188,311 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩188,658 | ₩190,380 | ₩188,658 | ₩189,192 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,072 | ₩189,472 | ₩188,324 | ₩188,618 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩188,711 | ₩189,432 | ₩187,176 | ₩188,765 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩190,847 | ₩190,847 | ₩187,924 | ₩188,337 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩190,567 | ₩191,848 | ₩188,765 | ₩189,085 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩188,217 | ₩190,206 | ₩188,217 | ₩189,966 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩186,656 | ₩189,939 | ₩186,656 | ₩188,831 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩185,321 | ₩185,975 | ₩184,680 | ₩185,428 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩185,294 | ₩185,294 | ₩184,253 | ₩184,787 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩185,227 | ₩186,082 | ₩184,413 | ₩185,454 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,105 | ₩185,174 | ₩182,638 | ₩185,174 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩184,707 | ₩184,707 | ₩183,385 | ₩183,639 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩182,865 | ₩185,001 | ₩182,718 | ₩184,453 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩182,958 | ₩184,333 | ₩182,678 | ₩183,679 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩178,300 | ₩179,862 | ₩178,233 | ₩179,168 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩177,472 | ₩178,967 | ₩176,978 | ₩178,901 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩175,804 | ₩179,154 | ₩175,083 | ₩177,913 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩177,232 | ₩178,554 | ₩177,232 | ₩177,726 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩174,749 | ₩177,953 | ₩173,949 | ₩176,858 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩174,563 | ₩174,883 | ₩172,200 | ₩172,734 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩174,950 | ₩175,217 | ₩172,654 | ₩172,921 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩175,470 | ₩177,846 | ₩175,470 | ₩175,777 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,045 | ₩177,833 | ₩174,789 | ₩176,872 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩172,947 | ₩176,778 | ₩172,614 | ₩175,617 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,135 | ₩176,778 | ₩173,615 | ₩174,256 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩173,441 | ₩174,069 | ₩170,144 | ₩170,959 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩172,614 | ₩174,870 | ₩172,107 | ₩173,962 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩175,323 | ₩176,138 | ₩174,122 | ₩174,189 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩176,204 | ₩177,539 | ₩176,071 | ₩176,244 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,071 | ₩177,205 | ₩175,417 | ₩175,430 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩175,630 | ₩176,511 | ₩174,256 | ₩174,549 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩175,630 | ₩176,498 | ₩174,549 | ₩174,723 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩177,379 | ₩178,180 | ₩176,191 | ₩177,472 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩178,727 | ₩180,703 | ₩177,659 | ₩177,846 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩177,299 | ₩179,728 | ₩174,109 | ₩179,194 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩180,222 | ₩180,302 | ₩177,552 | ₩178,994 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,093 | ₩185,294 | ₩181,984 | ₩183,118 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩185,775 | ₩185,775 | ₩184,053 | ₩185,174 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩183,919 | ₩186,028 | ₩180,956 | ₩185,187 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,027 | ₩188,164 | ₩184,533 | ₩187,670 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩187,270 | ₩187,390 | ₩185,828 | ₩187,069 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩188,217 | ₩189,499 | ₩187,296 | ₩189,232 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩188,871 | ₩188,871 | ₩185,962 | ₩187,657 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩186,709 | ₩188,458 | ₩186,589 | ₩187,910 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩189,712 | ₩190,607 | ₩185,668 | ₩186,736 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩189,138 | ₩191,221 | ₩188,458 | ₩190,473 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩189,646 | ₩190,473 | ₩188,484 | ₩189,579 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩189,459 | ₩191,354 | ₩188,938 | ₩190,380 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩189,926 | ₩191,181 | ₩187,937 | ₩189,659 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩188,257 | ₩190,593 | ₩187,657 | ₩189,806 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,035 | ₩193,223 | ₩186,762 | ₩188,271 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩191,888 | ₩192,836 | ₩190,326 | ₩190,927 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩190,994 | ₩192,048 | ₩190,994 | ₩191,207 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,100 | ₩191,381 | ₩190,126 | ₩190,967 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩188,898 | ₩192,262 | ₩188,898 | ₩191,848 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩187,497 | ₩188,685 | ₩186,429 | ₩186,883 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩185,855 | ₩189,178 | ₩185,855 | ₩188,671 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩183,706 | ₩186,335 | ₩183,118 | ₩184,760 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,024 | ₩184,560 | ₩182,024 | ₩183,893 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩182,678 | ₩183,332 | ₩181,196 | ₩182,678 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩183,866 | ₩183,893 | ₩181,717 | ₩183,586 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩183,759 | ₩184,306 | ₩182,478 | ₩182,758 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩183,893 | ₩183,946 | ₩182,932 | ₩183,692 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩184,854 | ₩184,974 | ₩183,305 | ₩183,986 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩185,988 | ₩185,988 | ₩183,719 | ₩184,320 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,029 | ₩188,070 | ₩185,828 | ₩186,135 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩183,412 | ₩187,069 | ₩183,412 | ₩186,402 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩182,865 | ₩183,906 | ₩181,677 | ₩182,117 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩185,761 | ₩185,775 | ₩184,854 | ₩185,267 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩184,720 | ₩186,322 | ₩184,480 | ₩185,921 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,092 | ₩184,707 | ₩183,092 | ₩184,160 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩183,999 | ₩184,413 | ₩182,798 | ₩183,279 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩182,865 | ₩183,919 | ₩182,545 | ₩183,506 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩183,626 | ₩184,533 | ₩182,451 | ₩184,026 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩179,394 | ₩183,612 | ₩179,394 | ₩182,785 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩182,291 | ₩182,291 | ₩179,942 | ₩180,235 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩179,701 | ₩182,398 | ₩179,528 | ₩182,117 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩177,686 | ₩180,969 | ₩177,686 | ₩180,075 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩175,951 | ₩178,180 | ₩175,070 | ₩177,619 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,085 | ₩177,085 | ₩175,537 | ₩175,644 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩177,726 | ₩177,846 | ₩177,272 | ₩177,312 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩178,380 | ₩178,994 | ₩177,366 | ₩177,766 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩178,527 | ₩178,594 | ₩177,833 | ₩178,500 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,180 | ₩178,927 | ₩178,020 | ₩178,513 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩178,540 | ₩179,194 | ₩177,833 | ₩178,113 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩178,447 | ₩179,488 | ₩178,447 | ₩178,914 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩177,272 | ₩178,260 | ₩177,272 | ₩177,686 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩177,913 | ₩178,794 | ₩176,658 | ₩176,952 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,112 | ₩178,473 | ₩176,324 | ₩176,631 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩178,313 | ₩178,527 | ₩175,991 | ₩176,818 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩180,489 | ₩180,489 | ₩178,420 | ₩179,234 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩181,530 | ₩181,797 | ₩178,927 | ₩179,448 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩179,635 | ₩181,503 | ₩179,635 | ₩181,223 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩175,977 | ₩180,008 | ₩175,977 | ₩179,568 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩175,604 | ₩177,245 | ₩175,604 | ₩175,764 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩176,805 | ₩176,832 | ₩175,710 | ₩175,831 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩176,752 | ₩177,686 | ₩176,551 | ₩176,591 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,004 | ₩177,112 | ₩176,004 | ₩176,551 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩174,736 | ₩176,565 | ₩174,736 | ₩176,218 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩175,964 | ₩176,378 | ₩174,456 | ₩174,456 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩174,696 | ₩176,752 | ₩174,629 | ₩175,550 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩175,831 | ₩176,471 | ₩175,497 | ₩176,178 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩174,589 | ₩176,631 | ₩174,416 | ₩175,497 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩171,613 | ₩174,763 | ₩171,613 | ₩174,522 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩169,971 | ₩171,853 | ₩169,530 | ₩171,226 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,073 | ₩170,718 | ₩166,073 | ₩169,904 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩169,330 | ₩170,291 | ₩165,366 | ₩165,406 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩167,782 | ₩168,583 | ₩166,701 | ₩167,542 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩165,940 | ₩168,463 | ₩165,566 | ₩167,715 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩169,891 | ₩170,011 | ₩166,420 | ₩166,727 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,063 | ₩170,785 | ₩168,943 | ₩170,198 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩172,320 | ₩173,081 | ₩170,198 | ₩170,585 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩172,734 | ₩173,855 | ₩172,734 | ₩173,068 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩171,840 | ₩172,961 | ₩171,506 | ₩172,320 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩172,507 | ₩172,640 | ₩170,838 | ₩171,840 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,196 | ₩171,319 | ₩168,196 | ₩171,319 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩170,812 | ₩171,519 | ₩168,903 | ₩169,317 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩169,610 | ₩171,880 | ₩169,610 | ₩170,798 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,023 | ₩170,251 | ₩168,916 | ₩169,717 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩170,545 | ₩171,039 | ₩168,863 | ₩171,039 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,038 | ₩171,172 | ₩169,090 | ₩170,625 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩170,545 | ₩171,973 | ₩169,824 | ₩169,824 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩172,373 | ₩173,722 | ₩170,825 | ₩171,773 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩174,656 | ₩174,656 | ₩172,854 | ₩173,148 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩175,750 | ₩175,791 | ₩174,322 | ₩174,843 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩175,350 | ₩175,550 | ₩174,429 | ₩174,589 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩172,614 | ₩174,269 | ₩172,200 | ₩173,975 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩173,508 | ₩173,962 | ₩171,586 | ₩172,107 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩173,415 | ₩174,549 | ₩172,987 | ₩173,695 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩172,600 | ₩173,735 | ₩172,547 | ₩173,481 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩170,545 | ₩171,399 | ₩170,118 | ₩171,105 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩173,481 | ₩173,481 | ₩169,837 | ₩170,732 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩173,762 | ₩174,563 | ₩171,559 | ₩173,001 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,117 | ₩173,548 | ₩169,117 | ₩172,881 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩169,490 | ₩171,119 | ₩169,330 | ₩170,545 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩172,961 | ₩173,241 | ₩167,328 | ₩167,448 | -3.19% | 9.2만 |
|---|