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 | ₩187,917 | ₩188,158 | ₩187,275 | ₩187,770 | -0.08% | 8.5만 |
| 2026.10.08 | ₩185,603 | ₩187,864 | ₩185,469 | ₩187,543 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,543 | ₩187,543 | ₩185,269 | ₩186,138 | -0.75% | 18.9만 |
| 2026.10.06 | ₩189,148 | ₩189,844 | ₩188,733 | ₩188,961 | -0.10% | 20.2만 |
| 2026.10.05 | ₩187,957 | ₩189,737 | ₩186,606 | ₩188,292 | +0.18% | 49.5만 |
| 2026.10.02 | ₩187,663 | ₩188,787 | ₩187,503 | ₩187,971 | +0.16% | 24.2만 |
| 2026.10.01 | ₩184,038 | ₩186,299 | ₩182,901 | ₩186,018 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,419 | ₩186,459 | ₩184,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,212 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩186,660 | ₩186,861 | ₩185,068 | ₩185,844 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩187,248 | ₩187,503 | ₩185,871 | ₩186,633 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩187,248 | ₩188,359 | ₩186,620 | ₩187,931 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩187,971 | ₩188,078 | ₩186,406 | ₩186,901 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩188,921 | ₩189,777 | ₩188,118 | ₩188,118 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩190,392 | ₩190,726 | ₩189,135 | ₩189,415 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩190,338 | ₩190,338 | ₩189,108 | ₩189,282 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,539 | ₩190,539 | ₩188,947 | ₩189,308 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩191,930 | ₩192,051 | ₩190,486 | ₩190,526 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩191,904 | ₩192,372 | ₩188,105 | ₩189,924 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,452 | ₩192,452 | ₩191,609 | ₩191,823 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩193,576 | ₩194,231 | ₩192,987 | ₩193,134 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩194,218 | ₩194,846 | ₩193,469 | ₩194,245 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩193,709 | ₩193,709 | ₩192,358 | ₩192,720 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩196,037 | ₩196,037 | ₩194,044 | ₩194,044 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩198,191 | ₩198,351 | ₩196,224 | ₩196,358 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩196,786 | ₩198,766 | ₩196,786 | ₩198,124 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩197,308 | ₩197,816 | ₩196,157 | ₩197,656 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩194,940 | ₩196,906 | ₩194,913 | ₩196,452 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩195,395 | ₩196,064 | ₩194,097 | ₩194,552 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩197,174 | ₩197,187 | ₩195,716 | ₩196,010 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩198,672 | ₩199,542 | ₩196,746 | ₩197,121 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩198,244 | ₩198,498 | ₩197,321 | ₩198,151 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩197,562 | ₩199,314 | ₩197,562 | ₩198,579 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩198,726 | ₩198,726 | ₩196,987 | ₩197,615 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩199,140 | ₩199,689 | ₩197,803 | ₩198,324 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩199,047 | ₩199,488 | ₩198,538 | ₩199,354 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩198,378 | ₩199,381 | ₩197,977 | ₩197,990 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩200,813 | ₩201,414 | ₩198,940 | ₩199,221 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩201,361 | ₩201,468 | ₩199,395 | ₩199,448 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩202,364 | ₩202,364 | ₩201,481 | ₩201,762 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩202,324 | ₩203,073 | ₩201,963 | ₩202,886 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩202,057 | ₩202,565 | ₩201,508 | ₩202,364 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩201,749 | ₩201,789 | ₩200,170 | ₩201,374 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩200,639 | ₩201,923 | ₩200,639 | ₩201,093 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩200,839 | ₩201,281 | ₩200,130 | ₩200,451 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,478 | ₩201,749 | ₩199,823 | ₩201,214 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩201,749 | ₩201,749 | ₩199,662 | ₩199,662 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,444 | ₩202,832 | ₩201,013 | ₩201,013 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩199,783 | ₩202,672 | ₩199,221 | ₩202,498 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩198,070 | ₩200,130 | ₩198,057 | ₩199,742 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,458 | ₩198,793 | ₩196,425 | ₩197,763 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩199,154 | ₩199,154 | ₩196,371 | ₩198,271 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩199,689 | ₩200,037 | ₩197,682 | ₩197,937 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩198,779 | ₩200,478 | ₩198,779 | ₩200,144 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩198,900 | ₩199,943 | ₩197,856 | ₩198,686 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩197,014 | ₩199,100 | ₩196,799 | ₩198,244 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩196,666 | ₩197,161 | ₩195,435 | ₩196,305 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩197,749 | ₩198,552 | ₩197,482 | ₩197,696 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩197,040 | ₩197,428 | ₩195,703 | ₩197,254 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩198,752 | ₩198,752 | ₩196,091 | ₩196,091 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,472 | ₩200,344 | ₩197,682 | ₩198,204 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,438 | ₩199,716 | ₩196,438 | ₩199,702 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩196,866 | ₩198,351 | ₩196,532 | ₩196,853 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,455 | ₩197,682 | ₩195,716 | ₩196,345 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩196,305 | ₩197,281 | ₩195,636 | ₩195,823 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩195,596 | ₩196,371 | ₩194,940 | ₩195,930 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩193,950 | ₩196,104 | ₩193,709 | ₩194,967 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩194,539 | ₩194,539 | ₩191,930 | ₩192,974 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩196,853 | ₩197,214 | ₩195,154 | ₩195,301 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩196,545 | ₩196,906 | ₩195,783 | ₩196,652 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩197,348 | ₩198,258 | ₩194,632 | ₩196,318 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,505 | ₩198,177 | ₩195,917 | ₩196,345 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩196,853 | ₩197,923 | ₩196,532 | ₩197,615 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩196,692 | ₩197,161 | ₩195,221 | ₩197,027 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩196,171 | ₩197,401 | ₩195,810 | ₩197,401 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩196,144 | ₩198,124 | ₩195,609 | ₩196,679 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩193,750 | ₩195,756 | ₩193,750 | ₩194,927 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩192,292 | ₩194,418 | ₩192,118 | ₩193,215 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩193,923 | ₩195,127 | ₩193,576 | ₩193,977 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩193,776 | ₩194,432 | ₩193,201 | ₩193,709 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩195,047 | ₩196,452 | ₩191,770 | ₩192,158 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩195,716 | ₩197,134 | ₩195,127 | ₩195,408 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩197,335 | ₩197,963 | ₩195,020 | ₩195,542 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩195,542 | ₩197,107 | ₩195,074 | ₩196,345 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩192,211 | ₩194,900 | ₩191,556 | ₩194,619 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩192,786 | ₩194,432 | ₩190,874 | ₩190,887 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩191,957 | ₩194,271 | ₩190,084 | ₩192,880 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩190,633 | ₩191,904 | ₩190,539 | ₩190,633 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩191,181 | ₩191,756 | ₩189,375 | ₩189,870 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩191,783 | ₩192,746 | ₩191,783 | ₩191,997 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩191,061 | ₩191,649 | ₩190,793 | ₩191,141 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩189,683 | ₩192,091 | ₩189,683 | ₩191,823 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,442 | ₩190,205 | ₩188,747 | ₩189,656 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩190,258 | ₩191,021 | ₩190,165 | ₩190,245 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩190,031 | ₩190,874 | ₩188,961 | ₩190,432 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩190,940 | ₩191,663 | ₩190,285 | ₩190,312 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩189,362 | ₩190,740 | ₩189,362 | ₩190,512 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩187,717 | ₩188,760 | ₩187,569 | ₩188,546 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩186,031 | ₩187,677 | ₩184,399 | ₩187,115 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,466 | ₩187,101 | ₩183,195 | ₩186,847 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩184,841 | ₩184,841 | ₩182,995 | ₩183,730 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩185,175 | ₩186,633 | ₩184,600 | ₩185,336 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩186,285 | ₩186,285 | ₩184,265 | ₩184,493 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩187,168 | ₩188,292 | ₩186,633 | ₩187,061 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,462 | ₩187,462 | ₩185,550 | ₩186,285 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,479 | ₩188,479 | ₩185,643 | ₩187,168 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩190,058 | ₩190,058 | ₩187,971 | ₩188,051 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩190,084 | ₩190,298 | ₩189,081 | ₩189,630 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩191,623 | ₩191,663 | ₩189,001 | ₩189,068 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩191,101 | ₩192,332 | ₩191,061 | ₩191,516 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩188,359 | ₩190,205 | ₩187,944 | ₩189,656 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩189,014 | ₩189,817 | ₩187,128 | ₩187,730 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩190,820 | ₩190,820 | ₩189,536 | ₩189,737 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩187,556 | ₩190,767 | ₩187,556 | ₩190,365 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩189,001 | ₩189,242 | ₩186,700 | ₩187,329 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩190,111 | ₩190,740 | ₩188,131 | ₩188,720 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩189,068 | ₩190,793 | ₩189,068 | ₩189,603 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,482 | ₩189,884 | ₩188,733 | ₩189,028 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩189,121 | ₩189,844 | ₩187,583 | ₩189,175 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩191,261 | ₩191,261 | ₩188,332 | ₩188,747 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩190,981 | ₩192,265 | ₩189,175 | ₩189,496 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩188,626 | ₩190,619 | ₩188,626 | ₩190,379 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩187,061 | ₩190,352 | ₩187,061 | ₩189,242 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩185,723 | ₩186,379 | ₩185,081 | ₩185,831 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩185,697 | ₩185,697 | ₩184,653 | ₩185,188 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩185,630 | ₩186,486 | ₩184,814 | ₩185,857 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,503 | ₩185,576 | ₩183,035 | ₩185,576 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩185,108 | ₩185,108 | ₩183,784 | ₩184,038 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩183,262 | ₩185,402 | ₩183,115 | ₩184,854 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩183,356 | ₩184,734 | ₩183,075 | ₩184,078 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩178,687 | ₩180,252 | ₩178,620 | ₩179,557 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩177,858 | ₩179,356 | ₩177,363 | ₩179,289 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩176,186 | ₩179,543 | ₩175,463 | ₩178,299 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩177,617 | ₩178,941 | ₩177,617 | ₩178,112 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩175,129 | ₩178,340 | ₩174,326 | ₩177,243 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩174,942 | ₩175,263 | ₩172,574 | ₩173,109 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩175,330 | ₩175,597 | ₩173,029 | ₩173,296 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩175,851 | ₩178,232 | ₩175,851 | ₩176,159 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,430 | ₩178,219 | ₩175,169 | ₩177,256 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩173,323 | ₩177,162 | ₩172,989 | ₩175,999 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,514 | ₩177,162 | ₩173,992 | ₩174,634 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩173,818 | ₩174,447 | ₩170,514 | ₩171,330 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩172,989 | ₩175,249 | ₩172,480 | ₩174,340 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩175,704 | ₩176,520 | ₩174,500 | ₩174,567 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩176,587 | ₩177,925 | ₩176,453 | ₩176,627 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,453 | ₩177,590 | ₩175,798 | ₩175,811 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩176,012 | ₩176,895 | ₩174,634 | ₩174,928 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩176,012 | ₩176,881 | ₩174,928 | ₩175,102 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩177,764 | ₩178,567 | ₩176,574 | ₩177,858 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩179,115 | ₩181,095 | ₩178,045 | ₩178,232 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩177,684 | ₩180,119 | ₩174,487 | ₩179,584 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩180,614 | ₩180,694 | ₩177,938 | ₩179,383 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,493 | ₩185,697 | ₩182,379 | ₩183,516 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩186,178 | ₩186,178 | ₩184,453 | ₩185,576 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩184,319 | ₩186,432 | ₩181,349 | ₩185,590 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,429 | ₩188,573 | ₩184,934 | ₩188,078 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩187,677 | ₩187,797 | ₩186,232 | ₩187,476 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩188,626 | ₩189,910 | ₩187,703 | ₩189,643 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩189,282 | ₩189,282 | ₩186,366 | ₩188,064 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩187,115 | ₩188,867 | ₩186,994 | ₩188,319 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩190,124 | ₩191,021 | ₩186,071 | ₩187,141 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩189,549 | ₩191,636 | ₩188,867 | ₩190,887 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩190,058 | ₩190,887 | ₩188,894 | ₩189,991 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩189,870 | ₩191,770 | ₩189,349 | ₩190,793 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩190,338 | ₩191,596 | ₩188,345 | ₩190,071 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩188,666 | ₩191,007 | ₩188,064 | ₩190,218 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,452 | ₩193,643 | ₩187,168 | ₩188,680 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩192,305 | ₩193,255 | ₩190,740 | ₩191,342 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩191,409 | ₩192,465 | ₩191,409 | ₩191,623 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,516 | ₩191,797 | ₩190,539 | ₩191,382 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩189,308 | ₩192,679 | ₩189,308 | ₩192,265 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩187,904 | ₩189,094 | ₩186,834 | ₩187,289 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩186,259 | ₩189,589 | ₩186,259 | ₩189,081 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩184,105 | ₩186,740 | ₩183,516 | ₩185,162 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,419 | ₩184,961 | ₩182,419 | ₩184,292 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩183,075 | ₩183,730 | ₩181,590 | ₩183,075 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩184,265 | ₩184,292 | ₩182,112 | ₩183,984 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩184,158 | ₩184,707 | ₩182,874 | ₩183,155 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩184,292 | ₩184,346 | ₩183,329 | ₩184,092 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩185,255 | ₩185,376 | ₩183,704 | ₩184,386 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩186,392 | ₩186,392 | ₩184,118 | ₩184,720 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,436 | ₩188,479 | ₩186,232 | ₩186,539 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩183,811 | ₩187,476 | ₩183,811 | ₩186,807 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩183,262 | ₩184,306 | ₩182,072 | ₩182,513 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩186,165 | ₩186,178 | ₩185,255 | ₩185,670 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩185,122 | ₩186,727 | ₩184,881 | ₩186,325 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,490 | ₩185,108 | ₩183,490 | ₩184,560 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩184,399 | ₩184,814 | ₩183,195 | ₩183,677 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩183,262 | ₩184,319 | ₩182,941 | ₩183,904 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩184,025 | ₩184,934 | ₩182,847 | ₩184,426 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩179,784 | ₩184,011 | ₩179,784 | ₩183,182 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩182,687 | ₩182,687 | ₩180,333 | ₩180,627 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩180,092 | ₩182,794 | ₩179,918 | ₩182,513 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩178,072 | ₩181,363 | ₩178,072 | ₩180,466 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩176,333 | ₩178,567 | ₩175,450 | ₩178,005 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,470 | ₩177,470 | ₩175,918 | ₩176,025 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩178,112 | ₩178,232 | ₩177,657 | ₩177,697 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩178,768 | ₩179,383 | ₩177,751 | ₩178,152 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩178,915 | ₩178,982 | ₩178,219 | ₩178,888 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,567 | ₩179,316 | ₩178,406 | ₩178,901 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩178,928 | ₩179,584 | ₩178,219 | ₩178,500 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩178,834 | ₩179,878 | ₩178,834 | ₩179,303 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩177,657 | ₩178,647 | ₩177,657 | ₩178,072 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩178,299 | ₩179,182 | ₩177,042 | ₩177,336 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,497 | ₩178,861 | ₩176,708 | ₩177,015 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩178,701 | ₩178,915 | ₩176,373 | ₩177,202 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩180,881 | ₩180,881 | ₩178,808 | ₩179,624 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩181,924 | ₩182,192 | ₩179,316 | ₩179,838 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩180,025 | ₩181,898 | ₩180,025 | ₩181,617 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩176,360 | ₩180,400 | ₩176,360 | ₩179,958 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩175,985 | ₩177,631 | ₩175,985 | ₩176,146 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩177,189 | ₩177,216 | ₩176,092 | ₩176,213 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩177,136 | ₩178,072 | ₩176,935 | ₩176,975 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,386 | ₩177,497 | ₩176,386 | ₩176,935 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩175,116 | ₩176,948 | ₩175,116 | ₩176,601 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩176,346 | ₩176,761 | ₩174,835 | ₩174,835 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩175,076 | ₩177,136 | ₩175,009 | ₩175,932 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩176,213 | ₩176,855 | ₩175,878 | ₩176,560 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩174,969 | ₩177,015 | ₩174,795 | ₩175,878 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩171,986 | ₩175,142 | ₩171,986 | ₩174,902 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩170,340 | ₩172,226 | ₩169,899 | ₩171,598 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,434 | ₩171,089 | ₩166,434 | ₩170,273 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩169,698 | ₩170,661 | ₩165,725 | ₩165,765 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩168,146 | ₩168,949 | ₩167,063 | ₩167,906 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩166,300 | ₩168,829 | ₩165,926 | ₩168,079 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩170,260 | ₩170,380 | ₩166,782 | ₩167,090 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,431 | ₩171,156 | ₩169,310 | ₩170,568 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩172,694 | ₩173,457 | ₩170,568 | ₩170,956 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩173,109 | ₩174,233 | ₩173,109 | ₩173,444 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩172,213 | ₩173,337 | ₩171,879 | ₩172,694 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩172,882 | ₩173,016 | ₩171,210 | ₩172,213 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,561 | ₩171,691 | ₩168,561 | ₩171,691 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩171,183 | ₩171,892 | ₩169,270 | ₩169,685 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩169,979 | ₩172,253 | ₩169,979 | ₩171,170 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,390 | ₩170,621 | ₩169,283 | ₩170,086 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩170,915 | ₩171,410 | ₩169,230 | ₩171,410 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,407 | ₩171,544 | ₩169,457 | ₩170,996 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩170,915 | ₩172,347 | ₩170,193 | ₩170,193 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩172,748 | ₩174,099 | ₩171,196 | ₩172,146 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩175,035 | ₩175,035 | ₩173,230 | ₩173,524 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩176,132 | ₩176,172 | ₩174,701 | ₩175,223 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩175,731 | ₩175,932 | ₩174,808 | ₩174,969 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩172,989 | ₩174,647 | ₩172,574 | ₩174,353 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩173,885 | ₩174,340 | ₩171,959 | ₩172,480 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩173,791 | ₩174,928 | ₩173,363 | ₩174,072 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩172,975 | ₩174,112 | ₩172,922 | ₩173,858 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩170,915 | ₩171,771 | ₩170,487 | ₩171,477 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩173,858 | ₩173,858 | ₩170,206 | ₩171,103 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩174,139 | ₩174,942 | ₩171,932 | ₩173,377 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,484 | ₩173,925 | ₩169,484 | ₩173,256 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩169,859 | ₩171,491 | ₩169,698 | ₩170,915 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩173,337 | ₩173,617 | ₩167,692 | ₩167,812 | -3.19% | 9.2만 |
|---|