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 | ₩187,877 | ₩188,117 | ₩187,235 | ₩187,729 | -0.08% | 8.5만 |
| 2026.10.08 | ₩185,563 | ₩187,823 | ₩185,429 | ₩187,502 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,502 | ₩187,502 | ₩185,229 | ₩186,098 | -0.75% | 18.9만 |
| 2026.10.06 | ₩189,107 | ₩189,802 | ₩188,692 | ₩188,920 | -0.10% | 20.2만 |
| 2026.10.05 | ₩187,917 | ₩189,695 | ₩186,566 | ₩188,251 | +0.18% | 49.5만 |
| 2026.10.02 | ₩187,622 | ₩188,746 | ₩187,462 | ₩187,930 | +0.16% | 24.2만 |
| 2026.10.01 | ₩183,998 | ₩186,258 | ₩182,861 | ₩185,977 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,379 | ₩186,419 | ₩184,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,172 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩186,619 | ₩186,820 | ₩185,028 | ₩185,804 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩187,208 | ₩187,462 | ₩185,830 | ₩186,593 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩187,208 | ₩188,318 | ₩186,579 | ₩187,890 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩187,930 | ₩188,037 | ₩186,365 | ₩186,860 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩188,880 | ₩189,736 | ₩188,077 | ₩188,077 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩190,351 | ₩190,685 | ₩189,094 | ₩189,374 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩190,297 | ₩190,297 | ₩189,067 | ₩189,241 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,498 | ₩190,498 | ₩188,906 | ₩189,267 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩191,889 | ₩192,009 | ₩190,444 | ₩190,484 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩191,862 | ₩192,330 | ₩188,064 | ₩189,883 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,410 | ₩192,410 | ₩191,568 | ₩191,782 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩193,534 | ₩194,189 | ₩192,945 | ₩193,092 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩194,176 | ₩194,804 | ₩193,427 | ₩194,202 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩193,667 | ₩193,667 | ₩192,317 | ₩192,678 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩195,995 | ₩195,995 | ₩194,002 | ₩194,002 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩198,148 | ₩198,308 | ₩196,182 | ₩196,315 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩196,743 | ₩198,723 | ₩196,743 | ₩198,081 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩197,265 | ₩197,773 | ₩196,115 | ₩197,613 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩194,898 | ₩196,864 | ₩194,871 | ₩196,409 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩195,353 | ₩196,021 | ₩194,055 | ₩194,510 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩197,131 | ₩197,145 | ₩195,674 | ₩195,968 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩198,629 | ₩199,498 | ₩196,703 | ₩197,078 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩198,201 | ₩198,455 | ₩197,278 | ₩198,108 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩197,519 | ₩199,271 | ₩197,519 | ₩198,536 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩198,683 | ₩198,683 | ₩196,944 | ₩197,573 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩199,097 | ₩199,646 | ₩197,760 | ₩198,281 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩199,004 | ₩199,445 | ₩198,495 | ₩199,311 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩198,335 | ₩199,338 | ₩197,934 | ₩197,947 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩200,769 | ₩201,371 | ₩198,897 | ₩199,177 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩201,317 | ₩201,424 | ₩199,351 | ₩199,405 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩202,320 | ₩202,320 | ₩201,438 | ₩201,719 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩202,280 | ₩203,029 | ₩201,919 | ₩202,842 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩202,013 | ₩202,521 | ₩201,464 | ₩202,320 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩201,705 | ₩201,745 | ₩200,127 | ₩201,331 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩200,595 | ₩201,879 | ₩200,595 | ₩201,050 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩200,796 | ₩201,237 | ₩200,087 | ₩200,408 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,435 | ₩201,705 | ₩199,779 | ₩201,170 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩201,705 | ₩201,705 | ₩199,619 | ₩199,619 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,401 | ₩202,788 | ₩200,970 | ₩200,970 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩199,739 | ₩202,628 | ₩199,177 | ₩202,454 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩198,027 | ₩200,087 | ₩198,014 | ₩199,699 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,415 | ₩198,750 | ₩196,382 | ₩197,720 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩199,111 | ₩199,111 | ₩196,329 | ₩198,228 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩199,646 | ₩199,993 | ₩197,639 | ₩197,894 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩198,736 | ₩200,435 | ₩198,736 | ₩200,100 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩198,857 | ₩199,900 | ₩197,813 | ₩198,643 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩196,971 | ₩199,057 | ₩196,757 | ₩198,201 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩196,623 | ₩197,118 | ₩195,393 | ₩196,262 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩197,706 | ₩198,509 | ₩197,439 | ₩197,653 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩196,998 | ₩197,385 | ₩195,660 | ₩197,212 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩198,709 | ₩198,709 | ₩196,048 | ₩196,048 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,429 | ₩200,301 | ₩197,639 | ₩198,161 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,396 | ₩199,672 | ₩196,396 | ₩199,659 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩196,824 | ₩198,308 | ₩196,489 | ₩196,810 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,412 | ₩197,639 | ₩195,674 | ₩196,302 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩196,262 | ₩197,238 | ₩195,593 | ₩195,781 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩195,553 | ₩196,329 | ₩194,898 | ₩195,888 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩193,908 | ₩196,061 | ₩193,667 | ₩194,925 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩194,497 | ₩194,497 | ₩191,889 | ₩192,932 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩196,810 | ₩197,171 | ₩195,112 | ₩195,259 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩196,503 | ₩196,864 | ₩195,740 | ₩196,610 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩197,305 | ₩198,215 | ₩194,590 | ₩196,275 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,463 | ₩198,134 | ₩195,874 | ₩196,302 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩196,810 | ₩197,880 | ₩196,489 | ₩197,573 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩196,650 | ₩197,118 | ₩195,179 | ₩196,984 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩196,128 | ₩197,359 | ₩195,767 | ₩197,359 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩196,102 | ₩198,081 | ₩195,567 | ₩196,636 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩193,708 | ₩195,714 | ₩193,708 | ₩194,884 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩192,250 | ₩194,376 | ₩192,076 | ₩193,173 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩193,881 | ₩195,085 | ₩193,534 | ₩193,935 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩193,734 | ₩194,390 | ₩193,159 | ₩193,667 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩195,005 | ₩196,409 | ₩191,728 | ₩192,116 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩195,674 | ₩197,091 | ₩195,085 | ₩195,366 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩197,292 | ₩197,920 | ₩194,978 | ₩195,500 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩195,500 | ₩197,064 | ₩195,032 | ₩196,302 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩192,170 | ₩194,858 | ₩191,514 | ₩194,577 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩192,745 | ₩194,390 | ₩190,832 | ₩190,846 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩191,915 | ₩194,229 | ₩190,043 | ₩192,838 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩190,591 | ₩191,862 | ₩190,498 | ₩190,591 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩191,140 | ₩191,715 | ₩189,334 | ₩189,829 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩191,742 | ₩192,705 | ₩191,742 | ₩191,956 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩191,019 | ₩191,608 | ₩190,752 | ₩191,100 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩189,642 | ₩192,049 | ₩189,642 | ₩191,782 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,401 | ₩190,163 | ₩188,706 | ₩189,615 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩190,217 | ₩190,979 | ₩190,123 | ₩190,204 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩189,990 | ₩190,832 | ₩188,920 | ₩190,391 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩190,899 | ₩191,621 | ₩190,244 | ₩190,270 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩189,321 | ₩190,698 | ₩189,321 | ₩190,471 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩187,676 | ₩188,719 | ₩187,529 | ₩188,505 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩185,991 | ₩187,636 | ₩184,359 | ₩187,074 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,426 | ₩187,061 | ₩183,156 | ₩186,807 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩184,801 | ₩184,801 | ₩182,955 | ₩183,691 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩185,135 | ₩186,593 | ₩184,560 | ₩185,295 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩186,245 | ₩186,245 | ₩184,225 | ₩184,453 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩187,128 | ₩188,251 | ₩186,593 | ₩187,021 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,422 | ₩187,422 | ₩185,509 | ₩186,245 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,438 | ₩188,438 | ₩185,603 | ₩187,128 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩190,016 | ₩190,016 | ₩187,930 | ₩188,010 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩190,043 | ₩190,257 | ₩189,040 | ₩189,588 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩191,581 | ₩191,621 | ₩188,960 | ₩189,027 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩191,060 | ₩192,290 | ₩191,019 | ₩191,474 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩188,318 | ₩190,163 | ₩187,903 | ₩189,615 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩188,973 | ₩189,776 | ₩187,087 | ₩187,689 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩190,779 | ₩190,779 | ₩189,495 | ₩189,695 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩187,515 | ₩190,725 | ₩187,515 | ₩190,324 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩188,960 | ₩189,201 | ₩186,660 | ₩187,288 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩190,070 | ₩190,698 | ₩188,091 | ₩188,679 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩189,027 | ₩190,752 | ₩189,027 | ₩189,562 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,441 | ₩189,843 | ₩188,692 | ₩188,987 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩189,080 | ₩189,802 | ₩187,542 | ₩189,134 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩191,220 | ₩191,220 | ₩188,291 | ₩188,706 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩190,939 | ₩192,223 | ₩189,134 | ₩189,455 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩188,585 | ₩190,578 | ₩188,585 | ₩190,337 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩187,021 | ₩190,311 | ₩187,021 | ₩189,201 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩185,683 | ₩186,339 | ₩185,041 | ₩185,790 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩185,656 | ₩185,656 | ₩184,613 | ₩185,148 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩185,590 | ₩186,446 | ₩184,774 | ₩185,817 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,463 | ₩185,536 | ₩182,995 | ₩185,536 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩185,068 | ₩185,068 | ₩183,744 | ₩183,998 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩183,222 | ₩185,362 | ₩183,075 | ₩184,814 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩183,316 | ₩184,694 | ₩183,035 | ₩184,038 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩178,649 | ₩180,213 | ₩178,582 | ₩179,518 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩177,819 | ₩179,317 | ₩177,325 | ₩179,250 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩176,148 | ₩179,504 | ₩175,425 | ₩178,261 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩177,579 | ₩178,903 | ₩177,579 | ₩178,073 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩175,091 | ₩178,301 | ₩174,289 | ₩177,204 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩174,904 | ₩175,225 | ₩172,537 | ₩173,072 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩175,292 | ₩175,559 | ₩172,991 | ₩173,259 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩175,813 | ₩178,194 | ₩175,813 | ₩176,121 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,391 | ₩178,180 | ₩175,131 | ₩177,218 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩173,286 | ₩177,124 | ₩172,951 | ₩175,960 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,476 | ₩177,124 | ₩173,954 | ₩174,596 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩173,780 | ₩174,409 | ₩170,477 | ₩171,293 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩172,951 | ₩175,211 | ₩172,443 | ₩174,302 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩175,666 | ₩176,482 | ₩174,463 | ₩174,529 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩176,549 | ₩177,886 | ₩176,415 | ₩176,589 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,415 | ₩177,552 | ₩175,760 | ₩175,773 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩175,974 | ₩176,856 | ₩174,596 | ₩174,890 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩175,974 | ₩176,843 | ₩174,890 | ₩175,064 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩177,726 | ₩178,528 | ₩176,535 | ₩177,819 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩179,077 | ₩181,056 | ₩178,007 | ₩178,194 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩177,646 | ₩180,080 | ₩174,449 | ₩179,545 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩180,574 | ₩180,655 | ₩177,900 | ₩179,344 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,453 | ₩185,656 | ₩182,340 | ₩183,477 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩186,138 | ₩186,138 | ₩184,413 | ₩185,536 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩184,279 | ₩186,392 | ₩181,310 | ₩185,549 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,389 | ₩188,532 | ₩184,894 | ₩188,037 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩187,636 | ₩187,756 | ₩186,191 | ₩187,435 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩188,585 | ₩189,869 | ₩187,663 | ₩189,602 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩189,241 | ₩189,241 | ₩186,325 | ₩188,024 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩187,074 | ₩188,826 | ₩186,954 | ₩188,278 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩190,083 | ₩190,979 | ₩186,031 | ₩187,101 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩189,508 | ₩191,594 | ₩188,826 | ₩190,846 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩190,016 | ₩190,846 | ₩188,853 | ₩189,950 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩189,829 | ₩191,728 | ₩189,308 | ₩190,752 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩190,297 | ₩191,554 | ₩188,305 | ₩190,030 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩188,625 | ₩190,966 | ₩188,024 | ₩190,177 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,410 | ₩193,601 | ₩187,128 | ₩188,639 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩192,263 | ₩193,213 | ₩190,698 | ₩191,300 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩191,367 | ₩192,424 | ₩191,367 | ₩191,581 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,474 | ₩191,755 | ₩190,498 | ₩191,340 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩189,267 | ₩192,638 | ₩189,267 | ₩192,223 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩187,863 | ₩189,053 | ₩186,793 | ₩187,248 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩186,218 | ₩189,548 | ₩186,218 | ₩189,040 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩184,065 | ₩186,700 | ₩183,477 | ₩185,122 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,380 | ₩184,921 | ₩182,380 | ₩184,252 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩183,035 | ₩183,691 | ₩181,551 | ₩183,035 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩184,225 | ₩184,252 | ₩182,072 | ₩183,945 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩184,118 | ₩184,667 | ₩182,835 | ₩183,115 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩184,252 | ₩184,306 | ₩183,289 | ₩184,052 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩185,215 | ₩185,336 | ₩183,664 | ₩184,346 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩186,352 | ₩186,352 | ₩184,078 | ₩184,680 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,395 | ₩188,438 | ₩186,191 | ₩186,499 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩183,771 | ₩187,435 | ₩183,771 | ₩186,767 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩183,222 | ₩184,266 | ₩182,032 | ₩182,473 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩186,125 | ₩186,138 | ₩185,215 | ₩185,630 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩185,081 | ₩186,686 | ₩184,841 | ₩186,285 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,450 | ₩185,068 | ₩183,450 | ₩184,520 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩184,359 | ₩184,774 | ₩183,156 | ₩183,637 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩183,222 | ₩184,279 | ₩182,901 | ₩183,864 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩183,985 | ₩184,894 | ₩182,808 | ₩184,386 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩179,745 | ₩183,971 | ₩179,745 | ₩183,142 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩182,647 | ₩182,647 | ₩180,294 | ₩180,588 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩180,053 | ₩182,754 | ₩179,879 | ₩182,473 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩178,033 | ₩181,323 | ₩178,033 | ₩180,427 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩176,295 | ₩178,528 | ₩175,412 | ₩177,966 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,432 | ₩177,432 | ₩175,880 | ₩175,987 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩178,073 | ₩178,194 | ₩177,619 | ₩177,659 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩178,729 | ₩179,344 | ₩177,712 | ₩178,114 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩178,876 | ₩178,943 | ₩178,180 | ₩178,849 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,528 | ₩179,277 | ₩178,368 | ₩178,863 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩178,889 | ₩179,545 | ₩178,180 | ₩178,461 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩178,796 | ₩179,839 | ₩178,796 | ₩179,264 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩177,619 | ₩178,608 | ₩177,619 | ₩178,033 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩178,261 | ₩179,143 | ₩177,004 | ₩177,298 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,458 | ₩178,822 | ₩176,669 | ₩176,977 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩178,662 | ₩178,876 | ₩176,335 | ₩177,164 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩180,842 | ₩180,842 | ₩178,769 | ₩179,585 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩181,885 | ₩182,153 | ₩179,277 | ₩179,799 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩179,986 | ₩181,858 | ₩179,986 | ₩181,577 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩176,321 | ₩180,360 | ₩176,321 | ₩179,919 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩175,947 | ₩177,592 | ₩175,947 | ₩176,108 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩177,151 | ₩177,177 | ₩176,054 | ₩176,174 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩177,097 | ₩178,033 | ₩176,897 | ₩176,937 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,348 | ₩177,458 | ₩176,348 | ₩176,897 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩175,078 | ₩176,910 | ₩175,078 | ₩176,562 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩176,308 | ₩176,723 | ₩174,797 | ₩174,797 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩175,038 | ₩177,097 | ₩174,971 | ₩175,894 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩176,174 | ₩176,816 | ₩175,840 | ₩176,522 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩174,931 | ₩176,977 | ₩174,757 | ₩175,840 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩171,948 | ₩175,104 | ₩171,948 | ₩174,864 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩170,303 | ₩172,189 | ₩169,862 | ₩171,560 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,398 | ₩171,052 | ₩166,398 | ₩170,236 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩169,661 | ₩170,624 | ₩165,689 | ₩165,729 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩168,110 | ₩168,912 | ₩167,027 | ₩167,869 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩166,264 | ₩168,792 | ₩165,890 | ₩168,043 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩170,223 | ₩170,343 | ₩166,746 | ₩167,053 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,394 | ₩171,119 | ₩169,273 | ₩170,531 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩172,657 | ₩173,419 | ₩170,531 | ₩170,918 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩173,072 | ₩174,195 | ₩173,072 | ₩173,406 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩172,176 | ₩173,299 | ₩171,841 | ₩172,657 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩172,844 | ₩172,978 | ₩171,173 | ₩172,176 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,525 | ₩171,654 | ₩168,525 | ₩171,654 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩171,146 | ₩171,855 | ₩169,233 | ₩169,648 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩169,942 | ₩172,216 | ₩169,942 | ₩171,132 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,354 | ₩170,584 | ₩169,247 | ₩170,049 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩170,878 | ₩171,373 | ₩169,193 | ₩171,373 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,370 | ₩171,507 | ₩169,421 | ₩170,959 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩170,878 | ₩172,309 | ₩170,156 | ₩170,156 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩172,711 | ₩174,061 | ₩171,159 | ₩172,109 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩174,997 | ₩174,997 | ₩173,192 | ₩173,486 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩176,094 | ₩176,134 | ₩174,663 | ₩175,185 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩175,693 | ₩175,894 | ₩174,770 | ₩174,931 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩172,951 | ₩174,610 | ₩172,537 | ₩174,315 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩173,847 | ₩174,302 | ₩171,921 | ₩172,443 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩173,754 | ₩174,890 | ₩173,326 | ₩174,035 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩172,938 | ₩174,075 | ₩172,884 | ₩173,821 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩170,878 | ₩171,734 | ₩170,450 | ₩171,440 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩173,821 | ₩173,821 | ₩170,170 | ₩171,066 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩174,101 | ₩174,904 | ₩171,895 | ₩173,339 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,447 | ₩173,887 | ₩169,447 | ₩173,219 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩169,822 | ₩171,453 | ₩169,661 | ₩170,878 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩173,299 | ₩173,580 | ₩167,655 | ₩167,776 | -3.19% | 9.2만 |
|---|