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 | ₩187,865 | ₩188,106 | ₩187,223 | ₩187,718 | -0.08% | 8.5만 |
| 2026.10.08 | ₩185,552 | ₩187,812 | ₩185,418 | ₩187,491 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,491 | ₩187,491 | ₩185,217 | ₩186,087 | -0.75% | 18.9만 |
| 2026.10.06 | ₩189,096 | ₩189,791 | ₩188,681 | ₩188,908 | -0.10% | 20.2만 |
| 2026.10.05 | ₩187,905 | ₩189,684 | ₩186,555 | ₩188,240 | +0.18% | 49.5만 |
| 2026.10.02 | ₩187,611 | ₩188,735 | ₩187,451 | ₩187,919 | +0.16% | 24.2만 |
| 2026.10.01 | ₩183,987 | ₩186,247 | ₩182,850 | ₩185,966 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,368 | ₩186,408 | ₩184,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,161 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩186,608 | ₩186,809 | ₩185,017 | ₩185,792 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩187,197 | ₩187,451 | ₩185,819 | ₩186,581 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩187,197 | ₩188,307 | ₩186,568 | ₩187,879 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩187,919 | ₩188,026 | ₩186,354 | ₩186,849 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩188,868 | ₩189,724 | ₩188,066 | ₩188,066 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩190,339 | ₩190,674 | ₩189,082 | ₩189,363 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩190,286 | ₩190,286 | ₩189,056 | ₩189,229 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,486 | ₩190,486 | ₩188,895 | ₩189,256 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩191,877 | ₩191,998 | ₩190,433 | ₩190,473 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩191,851 | ₩192,319 | ₩188,053 | ₩189,871 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,399 | ₩192,399 | ₩191,556 | ₩191,770 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩193,522 | ₩194,177 | ₩192,934 | ₩193,081 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩194,164 | ₩194,793 | ₩193,415 | ₩194,191 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩193,656 | ₩193,656 | ₩192,305 | ₩192,666 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩195,983 | ₩195,983 | ₩193,990 | ₩193,990 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩198,136 | ₩198,296 | ₩196,170 | ₩196,304 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩196,732 | ₩198,711 | ₩196,732 | ₩198,069 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩197,253 | ₩197,761 | ₩196,103 | ₩197,601 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩194,886 | ₩196,852 | ₩194,859 | ₩196,397 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩195,341 | ₩196,010 | ₩194,044 | ₩194,498 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩197,119 | ₩197,133 | ₩195,662 | ₩195,956 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩198,617 | ₩199,487 | ₩196,692 | ₩197,066 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩198,189 | ₩198,443 | ₩197,267 | ₩198,096 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩197,507 | ₩199,259 | ₩197,507 | ₩198,524 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩198,671 | ₩198,671 | ₩196,932 | ₩197,561 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩199,085 | ₩199,634 | ₩197,748 | ₩198,270 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩198,992 | ₩199,433 | ₩198,484 | ₩199,299 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩198,323 | ₩199,326 | ₩197,922 | ₩197,935 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩200,757 | ₩201,359 | ₩198,885 | ₩199,166 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩201,305 | ₩201,412 | ₩199,339 | ₩199,393 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩202,308 | ₩202,308 | ₩201,426 | ₩201,706 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩202,268 | ₩203,017 | ₩201,907 | ₩202,830 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩202,001 | ₩202,509 | ₩201,452 | ₩202,308 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩201,693 | ₩201,733 | ₩200,115 | ₩201,319 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩200,583 | ₩201,867 | ₩200,583 | ₩201,038 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩200,784 | ₩201,225 | ₩200,075 | ₩200,396 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,423 | ₩201,693 | ₩199,767 | ₩201,158 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩201,693 | ₩201,693 | ₩199,607 | ₩199,607 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,388 | ₩202,776 | ₩200,958 | ₩200,958 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩199,727 | ₩202,616 | ₩199,166 | ₩202,442 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩198,016 | ₩200,075 | ₩198,002 | ₩199,687 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,403 | ₩198,738 | ₩196,371 | ₩197,708 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩199,099 | ₩199,099 | ₩196,317 | ₩198,216 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩199,634 | ₩199,981 | ₩197,628 | ₩197,882 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩198,724 | ₩200,423 | ₩198,724 | ₩200,088 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩198,845 | ₩199,888 | ₩197,802 | ₩198,631 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩196,959 | ₩199,045 | ₩196,745 | ₩198,189 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩196,611 | ₩197,106 | ₩195,381 | ₩196,250 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩197,695 | ₩198,497 | ₩197,427 | ₩197,641 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩196,986 | ₩197,374 | ₩195,648 | ₩197,200 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩198,698 | ₩198,698 | ₩196,036 | ₩196,036 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,417 | ₩200,289 | ₩197,628 | ₩198,149 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,384 | ₩199,660 | ₩196,384 | ₩199,647 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩196,812 | ₩198,296 | ₩196,478 | ₩196,799 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,400 | ₩197,628 | ₩195,662 | ₩196,290 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩196,250 | ₩197,226 | ₩195,582 | ₩195,769 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩195,541 | ₩196,317 | ₩194,886 | ₩195,876 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩193,897 | ₩196,050 | ₩193,656 | ₩194,913 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩194,485 | ₩194,485 | ₩191,877 | ₩192,920 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩196,799 | ₩197,160 | ₩195,100 | ₩195,247 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩196,491 | ₩196,852 | ₩195,729 | ₩196,598 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩197,293 | ₩198,203 | ₩194,579 | ₩196,264 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,451 | ₩198,122 | ₩195,862 | ₩196,290 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩196,799 | ₩197,868 | ₩196,478 | ₩197,561 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩196,638 | ₩197,106 | ₩195,167 | ₩196,972 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩196,117 | ₩197,347 | ₩195,755 | ₩197,347 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩196,090 | ₩198,069 | ₩195,555 | ₩196,625 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩193,696 | ₩195,702 | ₩193,696 | ₩194,873 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩192,238 | ₩194,365 | ₩192,064 | ₩193,161 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩193,870 | ₩195,073 | ₩193,522 | ₩193,923 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩193,723 | ₩194,378 | ₩193,148 | ₩193,656 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩194,993 | ₩196,397 | ₩191,717 | ₩192,105 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩195,662 | ₩197,079 | ₩195,073 | ₩195,354 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩197,280 | ₩197,909 | ₩194,966 | ₩195,488 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩195,488 | ₩197,053 | ₩195,020 | ₩196,290 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩192,158 | ₩194,846 | ₩191,503 | ₩194,565 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩192,733 | ₩194,378 | ₩190,821 | ₩190,834 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩191,904 | ₩194,218 | ₩190,032 | ₩192,827 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩190,580 | ₩191,851 | ₩190,486 | ₩190,580 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩191,128 | ₩191,703 | ₩189,323 | ₩189,818 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩191,730 | ₩192,693 | ₩191,730 | ₩191,944 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩191,008 | ₩191,596 | ₩190,741 | ₩191,088 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩189,631 | ₩192,038 | ₩189,631 | ₩191,770 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,390 | ₩190,152 | ₩188,694 | ₩189,604 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩190,206 | ₩190,968 | ₩190,112 | ₩190,192 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩189,978 | ₩190,821 | ₩188,908 | ₩190,379 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩190,888 | ₩191,610 | ₩190,232 | ₩190,259 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩189,310 | ₩190,687 | ₩189,310 | ₩190,460 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩187,665 | ₩188,708 | ₩187,518 | ₩188,494 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩185,980 | ₩187,625 | ₩184,348 | ₩187,063 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,415 | ₩187,050 | ₩183,145 | ₩186,795 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩184,789 | ₩184,789 | ₩182,944 | ₩183,680 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩185,124 | ₩186,581 | ₩184,549 | ₩185,284 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩186,234 | ₩186,234 | ₩184,214 | ₩184,442 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩187,116 | ₩188,240 | ₩186,581 | ₩187,009 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,411 | ₩187,411 | ₩185,498 | ₩186,234 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,427 | ₩188,427 | ₩185,592 | ₩187,116 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩190,005 | ₩190,005 | ₩187,919 | ₩187,999 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩190,032 | ₩190,246 | ₩189,029 | ₩189,577 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩191,570 | ₩191,610 | ₩188,949 | ₩189,015 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩191,048 | ₩192,278 | ₩191,008 | ₩191,463 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩188,307 | ₩190,152 | ₩187,892 | ₩189,604 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩188,962 | ₩189,764 | ₩187,076 | ₩187,678 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩190,767 | ₩190,767 | ₩189,483 | ₩189,684 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩187,504 | ₩190,714 | ₩187,504 | ₩190,313 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩188,949 | ₩189,189 | ₩186,648 | ₩187,277 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩190,058 | ₩190,687 | ₩188,079 | ₩188,668 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩189,015 | ₩190,741 | ₩189,015 | ₩189,550 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,430 | ₩189,831 | ₩188,681 | ₩188,975 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩189,069 | ₩189,791 | ₩187,531 | ₩189,122 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩191,209 | ₩191,209 | ₩188,280 | ₩188,694 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩190,928 | ₩192,212 | ₩189,122 | ₩189,443 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩188,574 | ₩190,567 | ₩188,574 | ₩190,326 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩187,009 | ₩190,299 | ₩187,009 | ₩189,189 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩185,672 | ₩186,327 | ₩185,030 | ₩185,779 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩185,645 | ₩185,645 | ₩184,602 | ₩185,137 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩185,579 | ₩186,434 | ₩184,763 | ₩185,806 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,452 | ₩185,525 | ₩182,984 | ₩185,525 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩185,057 | ₩185,057 | ₩183,733 | ₩183,987 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩183,211 | ₩185,351 | ₩183,064 | ₩184,803 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩183,305 | ₩184,683 | ₩183,024 | ₩184,027 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩178,638 | ₩180,203 | ₩178,571 | ₩179,507 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩177,809 | ₩179,307 | ₩177,314 | ₩179,240 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩176,137 | ₩179,494 | ₩175,415 | ₩178,250 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩177,568 | ₩178,892 | ₩177,568 | ₩178,063 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩175,081 | ₩178,290 | ₩174,278 | ₩177,194 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩174,893 | ₩175,214 | ₩172,526 | ₩173,061 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩175,281 | ₩175,549 | ₩172,981 | ₩173,249 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩175,803 | ₩178,183 | ₩175,803 | ₩176,110 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,381 | ₩178,170 | ₩175,121 | ₩177,207 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩173,275 | ₩177,113 | ₩172,941 | ₩175,950 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,465 | ₩177,113 | ₩173,944 | ₩174,586 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩173,770 | ₩174,399 | ₩170,467 | ₩171,283 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩172,941 | ₩175,201 | ₩172,433 | ₩174,292 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩175,656 | ₩176,471 | ₩174,452 | ₩174,519 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩176,538 | ₩177,876 | ₩176,405 | ₩176,578 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,405 | ₩177,541 | ₩175,749 | ₩175,763 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩175,963 | ₩176,846 | ₩174,586 | ₩174,880 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩175,963 | ₩176,832 | ₩174,880 | ₩175,054 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩177,715 | ₩178,518 | ₩176,525 | ₩177,809 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩179,066 | ₩181,045 | ₩177,996 | ₩178,183 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩177,635 | ₩180,069 | ₩174,439 | ₩179,534 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩180,564 | ₩180,644 | ₩177,889 | ₩179,333 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,442 | ₩185,645 | ₩182,329 | ₩183,466 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩186,127 | ₩186,127 | ₩184,402 | ₩185,525 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩184,268 | ₩186,381 | ₩181,299 | ₩185,538 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,378 | ₩188,521 | ₩184,883 | ₩188,026 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩187,625 | ₩187,745 | ₩186,180 | ₩187,424 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩188,574 | ₩189,858 | ₩187,651 | ₩189,590 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩189,229 | ₩189,229 | ₩186,314 | ₩188,012 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩187,063 | ₩188,815 | ₩186,943 | ₩188,267 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩190,072 | ₩190,968 | ₩186,020 | ₩187,090 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩189,497 | ₩191,583 | ₩188,815 | ₩190,834 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩190,005 | ₩190,834 | ₩188,842 | ₩189,938 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩189,818 | ₩191,717 | ₩189,296 | ₩190,741 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩190,286 | ₩191,543 | ₩188,293 | ₩190,018 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩188,614 | ₩190,954 | ₩188,012 | ₩190,165 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,399 | ₩193,589 | ₩187,116 | ₩188,628 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩192,252 | ₩193,201 | ₩190,687 | ₩191,289 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩191,356 | ₩192,412 | ₩191,356 | ₩191,570 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,463 | ₩191,744 | ₩190,486 | ₩191,329 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩189,256 | ₩192,626 | ₩189,256 | ₩192,212 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩187,852 | ₩189,042 | ₩186,782 | ₩187,237 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩186,207 | ₩189,537 | ₩186,207 | ₩189,029 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩184,054 | ₩186,688 | ₩183,466 | ₩185,110 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,369 | ₩184,910 | ₩182,369 | ₩184,241 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩183,024 | ₩183,680 | ₩181,540 | ₩183,024 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩184,214 | ₩184,241 | ₩182,061 | ₩183,934 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩184,107 | ₩184,656 | ₩182,824 | ₩183,104 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩184,241 | ₩184,295 | ₩183,278 | ₩184,041 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩185,204 | ₩185,324 | ₩183,653 | ₩184,335 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩186,341 | ₩186,341 | ₩184,067 | ₩184,669 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,384 | ₩188,427 | ₩186,180 | ₩186,488 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩183,760 | ₩187,424 | ₩183,760 | ₩186,755 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩183,211 | ₩184,255 | ₩182,021 | ₩182,463 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩186,113 | ₩186,127 | ₩185,204 | ₩185,619 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩185,070 | ₩186,675 | ₩184,830 | ₩186,274 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,439 | ₩185,057 | ₩183,439 | ₩184,509 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩184,348 | ₩184,763 | ₩183,145 | ₩183,626 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩183,211 | ₩184,268 | ₩182,891 | ₩183,853 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩183,974 | ₩184,883 | ₩182,797 | ₩184,375 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩179,734 | ₩183,960 | ₩179,734 | ₩183,131 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩182,636 | ₩182,636 | ₩180,283 | ₩180,577 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩180,042 | ₩182,743 | ₩179,868 | ₩182,463 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩178,023 | ₩181,312 | ₩178,023 | ₩180,416 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩176,284 | ₩178,518 | ₩175,402 | ₩177,956 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,421 | ₩177,421 | ₩175,870 | ₩175,977 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩178,063 | ₩178,183 | ₩177,608 | ₩177,648 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩178,718 | ₩179,333 | ₩177,702 | ₩178,103 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩178,865 | ₩178,932 | ₩178,170 | ₩178,838 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,518 | ₩179,266 | ₩178,357 | ₩178,852 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩178,879 | ₩179,534 | ₩178,170 | ₩178,451 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩178,785 | ₩179,828 | ₩178,785 | ₩179,253 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩177,608 | ₩178,598 | ₩177,608 | ₩178,023 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩178,250 | ₩179,133 | ₩176,993 | ₩177,287 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,448 | ₩178,812 | ₩176,659 | ₩176,966 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩178,651 | ₩178,865 | ₩176,324 | ₩177,153 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩180,831 | ₩180,831 | ₩178,758 | ₩179,574 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩181,874 | ₩182,142 | ₩179,266 | ₩179,788 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩179,975 | ₩181,847 | ₩179,975 | ₩181,567 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩176,311 | ₩180,350 | ₩176,311 | ₩179,908 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩175,937 | ₩177,581 | ₩175,937 | ₩176,097 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩177,140 | ₩177,167 | ₩176,043 | ₩176,164 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩177,087 | ₩178,023 | ₩176,886 | ₩176,926 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,338 | ₩177,448 | ₩176,338 | ₩176,886 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩175,067 | ₩176,899 | ₩175,067 | ₩176,552 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩176,298 | ₩176,712 | ₩174,786 | ₩174,786 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩175,027 | ₩177,087 | ₩174,960 | ₩175,883 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩176,164 | ₩176,806 | ₩175,830 | ₩176,512 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩174,920 | ₩176,966 | ₩174,746 | ₩175,830 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩171,938 | ₩175,094 | ₩171,938 | ₩174,853 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩170,293 | ₩172,179 | ₩169,852 | ₩171,550 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,388 | ₩171,042 | ₩166,388 | ₩170,226 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩169,651 | ₩170,614 | ₩165,679 | ₩165,719 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩168,100 | ₩168,902 | ₩167,017 | ₩167,859 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩166,254 | ₩168,782 | ₩165,880 | ₩168,033 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩170,213 | ₩170,333 | ₩166,736 | ₩167,043 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,384 | ₩171,109 | ₩169,263 | ₩170,520 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩172,647 | ₩173,409 | ₩170,520 | ₩170,908 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩173,061 | ₩174,185 | ₩173,061 | ₩173,396 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩172,165 | ₩173,289 | ₩171,831 | ₩172,647 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩172,834 | ₩172,968 | ₩171,162 | ₩172,165 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,514 | ₩171,644 | ₩168,514 | ₩171,644 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩171,136 | ₩171,844 | ₩169,223 | ₩169,638 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩169,932 | ₩172,205 | ₩169,932 | ₩171,122 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,344 | ₩170,574 | ₩169,237 | ₩170,039 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩170,868 | ₩171,363 | ₩169,183 | ₩171,363 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,360 | ₩171,497 | ₩169,410 | ₩170,948 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩170,868 | ₩172,299 | ₩170,146 | ₩170,146 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩172,700 | ₩174,051 | ₩171,149 | ₩172,098 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩174,987 | ₩174,987 | ₩173,182 | ₩173,476 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩176,084 | ₩176,124 | ₩174,653 | ₩175,174 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩175,682 | ₩175,883 | ₩174,760 | ₩174,920 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩172,941 | ₩174,599 | ₩172,526 | ₩174,305 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩173,837 | ₩174,292 | ₩171,911 | ₩172,433 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩173,743 | ₩174,880 | ₩173,315 | ₩174,024 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩172,928 | ₩174,064 | ₩172,874 | ₩173,810 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩170,868 | ₩171,724 | ₩170,440 | ₩171,430 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩173,810 | ₩173,810 | ₩170,159 | ₩171,055 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩174,091 | ₩174,893 | ₩171,884 | ₩173,329 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,437 | ₩173,877 | ₩169,437 | ₩173,208 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩169,812 | ₩171,443 | ₩169,651 | ₩170,868 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩173,289 | ₩173,569 | ₩167,645 | ₩167,766 | -3.19% | 9.2만 |
|---|