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 | ₩187,670 | ₩187,911 | ₩187,029 | ₩187,523 | -0.08% | 8.5만 |
| 2026.10.08 | ₩185,359 | ₩187,617 | ₩185,225 | ₩187,296 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,296 | ₩187,296 | ₩185,025 | ₩185,893 | -0.75% | 18.9만 |
| 2026.10.06 | ₩188,899 | ₩189,594 | ₩188,485 | ₩188,712 | -0.10% | 20.2만 |
| 2026.10.05 | ₩187,710 | ₩189,487 | ₩186,361 | ₩188,044 | +0.18% | 49.5만 |
| 2026.10.02 | ₩187,416 | ₩188,538 | ₩187,256 | ₩187,723 | +0.16% | 24.2만 |
| 2026.10.01 | ₩183,796 | ₩186,054 | ₩182,660 | ₩185,773 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,174 | ₩186,214 | ₩183,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,970 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩186,414 | ₩186,615 | ₩184,825 | ₩185,599 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩187,002 | ₩187,256 | ₩185,626 | ₩186,388 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩187,002 | ₩188,111 | ₩186,374 | ₩187,683 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩187,723 | ₩187,830 | ₩186,160 | ₩186,655 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩188,672 | ₩189,527 | ₩187,870 | ₩187,870 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩190,141 | ₩190,475 | ₩188,886 | ₩189,166 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩190,088 | ₩190,088 | ₩188,859 | ₩189,033 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,288 | ₩190,288 | ₩188,699 | ₩189,059 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩191,678 | ₩191,798 | ₩190,235 | ₩190,275 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩191,651 | ₩192,119 | ₩187,857 | ₩189,674 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,199 | ₩192,199 | ₩191,357 | ₩191,571 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩193,321 | ₩193,976 | ₩192,733 | ₩192,880 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩193,962 | ₩194,590 | ₩193,214 | ₩193,989 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩193,455 | ₩193,455 | ₩192,105 | ₩192,466 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩195,779 | ₩195,779 | ₩193,789 | ₩193,789 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩197,930 | ₩198,090 | ₩195,966 | ₩196,100 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩196,527 | ₩198,504 | ₩196,527 | ₩197,863 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩197,048 | ₩197,556 | ₩195,899 | ₩197,396 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩194,684 | ₩196,647 | ₩194,657 | ₩196,193 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩195,138 | ₩195,806 | ₩193,842 | ₩194,296 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩196,915 | ₩196,928 | ₩195,458 | ₩195,752 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩198,411 | ₩199,279 | ₩196,487 | ₩196,861 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩197,983 | ₩198,237 | ₩197,062 | ₩197,890 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩197,302 | ₩199,052 | ₩197,302 | ₩198,317 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩198,464 | ₩198,464 | ₩196,728 | ₩197,355 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩198,878 | ₩199,426 | ₩197,542 | ₩198,063 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩198,785 | ₩199,226 | ₩198,277 | ₩199,092 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩198,117 | ₩199,119 | ₩197,716 | ₩197,730 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩200,548 | ₩201,149 | ₩198,678 | ₩198,959 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩201,096 | ₩201,203 | ₩199,132 | ₩199,186 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩202,098 | ₩202,098 | ₩201,216 | ₩201,497 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩202,058 | ₩202,806 | ₩201,697 | ₩202,619 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩201,791 | ₩202,298 | ₩201,243 | ₩202,098 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩201,483 | ₩201,524 | ₩199,907 | ₩201,109 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩200,375 | ₩201,657 | ₩200,375 | ₩200,829 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩200,575 | ₩201,016 | ₩199,867 | ₩200,188 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,214 | ₩201,483 | ₩199,560 | ₩200,949 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩201,483 | ₩201,483 | ₩199,399 | ₩199,399 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,178 | ₩202,566 | ₩200,749 | ₩200,749 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩199,520 | ₩202,405 | ₩198,959 | ₩202,232 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩197,810 | ₩199,867 | ₩197,796 | ₩199,480 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,197 | ₩198,531 | ₩196,166 | ₩197,502 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩198,892 | ₩198,892 | ₩196,113 | ₩198,010 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩199,426 | ₩199,773 | ₩197,422 | ₩197,676 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩198,518 | ₩200,214 | ₩198,518 | ₩199,880 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩198,638 | ₩199,680 | ₩197,596 | ₩198,424 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩196,754 | ₩198,838 | ₩196,541 | ₩197,983 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩196,407 | ₩196,901 | ₩195,178 | ₩196,046 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩197,489 | ₩198,291 | ₩197,222 | ₩197,436 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩196,781 | ₩197,168 | ₩195,445 | ₩196,995 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩198,491 | ₩198,491 | ₩195,833 | ₩195,833 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,210 | ₩200,081 | ₩197,422 | ₩197,943 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,180 | ₩199,453 | ₩196,180 | ₩199,439 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩196,607 | ₩198,090 | ₩196,273 | ₩196,594 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,195 | ₩197,422 | ₩195,458 | ₩196,086 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩196,046 | ₩197,021 | ₩195,378 | ₩195,565 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩195,338 | ₩196,113 | ₩194,684 | ₩195,672 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩193,695 | ₩195,846 | ₩193,455 | ₩194,710 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩194,283 | ₩194,283 | ₩191,678 | ₩192,720 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩196,594 | ₩196,955 | ₩194,897 | ₩195,044 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩196,287 | ₩196,647 | ₩195,525 | ₩196,394 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩197,088 | ₩197,997 | ₩194,376 | ₩196,060 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,247 | ₩197,917 | ₩195,659 | ₩196,086 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩196,594 | ₩197,663 | ₩196,273 | ₩197,355 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩196,434 | ₩196,901 | ₩194,964 | ₩196,768 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩195,913 | ₩197,142 | ₩195,552 | ₩197,142 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩195,886 | ₩197,863 | ₩195,352 | ₩196,420 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩193,495 | ₩195,499 | ₩193,495 | ₩194,670 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩192,039 | ₩194,163 | ₩191,865 | ₩192,960 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩193,668 | ₩194,871 | ₩193,321 | ₩193,722 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩193,521 | ₩194,176 | ₩192,947 | ₩193,455 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩194,790 | ₩196,193 | ₩191,517 | ₩191,905 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩195,458 | ₩196,875 | ₩194,871 | ₩195,151 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩197,075 | ₩197,703 | ₩194,764 | ₩195,285 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩195,285 | ₩196,848 | ₩194,817 | ₩196,086 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩191,958 | ₩194,644 | ₩191,304 | ₩194,363 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩192,533 | ₩194,176 | ₩190,622 | ₩190,636 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩191,705 | ₩194,016 | ₩189,834 | ₩192,626 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩190,382 | ₩191,651 | ₩190,288 | ₩190,382 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩190,930 | ₩191,504 | ₩189,126 | ₩189,620 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩191,531 | ₩192,493 | ₩191,531 | ₩191,745 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩190,809 | ₩191,397 | ₩190,542 | ₩190,890 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩189,433 | ₩191,838 | ₩189,433 | ₩191,571 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,193 | ₩189,954 | ₩188,498 | ₩189,407 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩190,008 | ₩190,769 | ₩189,914 | ₩189,995 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩189,781 | ₩190,622 | ₩188,712 | ₩190,182 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩190,689 | ₩191,411 | ₩190,035 | ₩190,061 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩189,113 | ₩190,489 | ₩189,113 | ₩190,262 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩187,470 | ₩188,512 | ₩187,323 | ₩188,298 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩185,786 | ₩187,430 | ₩184,157 | ₩186,868 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,223 | ₩186,855 | ₩182,954 | ₩186,601 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩184,597 | ₩184,597 | ₩182,754 | ₩183,489 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩184,931 | ₩186,388 | ₩184,357 | ₩185,092 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩186,040 | ₩186,040 | ₩184,023 | ₩184,250 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩186,922 | ₩188,044 | ₩186,388 | ₩186,815 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,216 | ₩187,216 | ₩185,305 | ₩186,040 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,231 | ₩188,231 | ₩185,399 | ₩186,922 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩189,808 | ₩189,808 | ₩187,723 | ₩187,804 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩189,834 | ₩190,048 | ₩188,832 | ₩189,380 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩191,371 | ₩191,411 | ₩188,752 | ₩188,819 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩190,850 | ₩192,079 | ₩190,809 | ₩191,264 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩188,111 | ₩189,954 | ₩187,697 | ₩189,407 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩188,766 | ₩189,567 | ₩186,882 | ₩187,483 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩190,569 | ₩190,569 | ₩189,287 | ₩189,487 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩187,309 | ₩190,516 | ₩187,309 | ₩190,115 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩188,752 | ₩188,993 | ₩186,454 | ₩187,082 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩189,861 | ₩190,489 | ₩187,884 | ₩188,472 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩188,819 | ₩190,542 | ₩188,819 | ₩189,353 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,233 | ₩189,634 | ₩188,485 | ₩188,779 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩188,872 | ₩189,594 | ₩187,336 | ₩188,926 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩191,010 | ₩191,010 | ₩188,084 | ₩188,498 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩190,729 | ₩192,012 | ₩188,926 | ₩189,246 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩188,378 | ₩190,369 | ₩188,378 | ₩190,128 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩186,815 | ₩190,101 | ₩186,815 | ₩188,993 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩185,479 | ₩186,134 | ₩184,838 | ₩185,586 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩185,452 | ₩185,452 | ₩184,410 | ₩184,945 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩185,386 | ₩186,241 | ₩184,571 | ₩185,613 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,261 | ₩185,332 | ₩182,794 | ₩185,332 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩184,865 | ₩184,865 | ₩183,542 | ₩183,796 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩183,021 | ₩185,159 | ₩182,874 | ₩184,611 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩183,115 | ₩184,491 | ₩182,834 | ₩183,836 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩178,452 | ₩180,015 | ₩178,385 | ₩179,321 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩177,624 | ₩179,120 | ₩177,130 | ₩179,053 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩175,954 | ₩179,307 | ₩175,233 | ₩178,065 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩177,383 | ₩178,706 | ₩177,383 | ₩177,878 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩174,899 | ₩178,105 | ₩174,097 | ₩177,009 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩174,712 | ₩175,032 | ₩172,347 | ₩172,881 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩175,099 | ₩175,366 | ₩172,801 | ₩173,068 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩175,620 | ₩177,998 | ₩175,620 | ₩175,927 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,196 | ₩177,985 | ₩174,939 | ₩177,023 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩173,095 | ₩176,929 | ₩172,761 | ₩175,767 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,284 | ₩176,929 | ₩173,763 | ₩174,404 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩173,589 | ₩174,217 | ₩170,290 | ₩171,105 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩172,761 | ₩175,019 | ₩172,254 | ₩174,110 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩175,473 | ₩176,288 | ₩174,271 | ₩174,338 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩176,355 | ₩177,691 | ₩176,221 | ₩176,395 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,221 | ₩177,357 | ₩175,567 | ₩175,580 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩175,780 | ₩176,662 | ₩174,404 | ₩174,698 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩175,780 | ₩176,649 | ₩174,698 | ₩174,872 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩177,530 | ₩178,332 | ₩176,341 | ₩177,624 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩178,880 | ₩180,857 | ₩177,811 | ₩177,998 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩177,450 | ₩179,882 | ₩174,257 | ₩179,347 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩180,376 | ₩180,456 | ₩177,704 | ₩179,147 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,250 | ₩185,452 | ₩182,139 | ₩183,275 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩185,933 | ₩185,933 | ₩184,210 | ₩185,332 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩184,076 | ₩186,187 | ₩181,111 | ₩185,346 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,185 | ₩188,325 | ₩184,691 | ₩187,830 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩187,430 | ₩187,550 | ₩185,987 | ₩187,229 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩188,378 | ₩189,661 | ₩187,456 | ₩189,393 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩189,033 | ₩189,033 | ₩186,120 | ₩187,817 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩186,868 | ₩188,619 | ₩186,748 | ₩188,071 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩189,874 | ₩190,769 | ₩185,826 | ₩186,895 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩189,300 | ₩191,384 | ₩188,619 | ₩190,636 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩189,808 | ₩190,636 | ₩188,645 | ₩189,741 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩189,620 | ₩191,517 | ₩189,099 | ₩190,542 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩190,088 | ₩191,344 | ₩188,098 | ₩189,821 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩188,418 | ₩190,756 | ₩187,817 | ₩189,968 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,199 | ₩193,388 | ₩186,922 | ₩188,432 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩192,052 | ₩193,000 | ₩190,489 | ₩191,090 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩191,157 | ₩192,212 | ₩191,157 | ₩191,371 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,264 | ₩191,544 | ₩190,288 | ₩191,130 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩189,059 | ₩192,426 | ₩189,059 | ₩192,012 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩187,657 | ₩188,846 | ₩186,588 | ₩187,042 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩186,014 | ₩189,340 | ₩186,014 | ₩188,832 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩183,863 | ₩186,494 | ₩183,275 | ₩184,918 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,179 | ₩184,718 | ₩182,179 | ₩184,050 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩182,834 | ₩183,489 | ₩181,351 | ₩182,834 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩184,023 | ₩184,050 | ₩181,872 | ₩183,742 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩183,916 | ₩184,464 | ₩182,634 | ₩182,914 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩184,050 | ₩184,103 | ₩183,088 | ₩183,849 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩185,012 | ₩185,132 | ₩183,462 | ₩184,143 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩186,147 | ₩186,147 | ₩183,876 | ₩184,477 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,189 | ₩188,231 | ₩185,987 | ₩186,294 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩183,569 | ₩187,229 | ₩183,569 | ₩186,561 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩183,021 | ₩184,063 | ₩181,832 | ₩182,273 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩185,920 | ₩185,933 | ₩185,012 | ₩185,426 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩184,878 | ₩186,481 | ₩184,638 | ₩186,080 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,248 | ₩184,865 | ₩183,248 | ₩184,317 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩184,157 | ₩184,571 | ₩182,954 | ₩183,435 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩183,021 | ₩184,076 | ₩182,700 | ₩183,662 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩183,783 | ₩184,691 | ₩182,607 | ₩184,183 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩179,548 | ₩183,769 | ₩179,548 | ₩182,941 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩182,447 | ₩182,447 | ₩180,095 | ₩180,389 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩179,855 | ₩182,553 | ₩179,681 | ₩182,273 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩177,838 | ₩181,124 | ₩177,838 | ₩180,229 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩176,101 | ₩178,332 | ₩175,219 | ₩177,771 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,237 | ₩177,237 | ₩175,687 | ₩175,794 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩177,878 | ₩177,998 | ₩177,424 | ₩177,464 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩178,532 | ₩179,147 | ₩177,517 | ₩177,918 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩178,679 | ₩178,746 | ₩177,985 | ₩178,653 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,332 | ₩179,080 | ₩178,172 | ₩178,666 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩178,693 | ₩179,347 | ₩177,985 | ₩178,265 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩178,599 | ₩179,641 | ₩178,599 | ₩179,067 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩177,424 | ₩178,412 | ₩177,424 | ₩177,838 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩178,065 | ₩178,946 | ₩176,809 | ₩177,103 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,263 | ₩178,626 | ₩176,475 | ₩176,782 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩178,466 | ₩178,679 | ₩176,141 | ₩176,969 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩180,643 | ₩180,643 | ₩178,572 | ₩179,387 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩181,685 | ₩181,952 | ₩179,080 | ₩179,601 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩179,788 | ₩181,658 | ₩179,788 | ₩181,378 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩176,128 | ₩180,162 | ₩176,128 | ₩179,721 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩175,754 | ₩177,397 | ₩175,754 | ₩175,914 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩176,956 | ₩176,983 | ₩175,861 | ₩175,981 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩176,903 | ₩177,838 | ₩176,702 | ₩176,742 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,154 | ₩177,263 | ₩176,154 | ₩176,702 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩174,885 | ₩176,715 | ₩174,885 | ₩176,368 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩176,114 | ₩176,528 | ₩174,605 | ₩174,605 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩174,845 | ₩176,903 | ₩174,778 | ₩175,700 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩175,981 | ₩176,622 | ₩175,647 | ₩176,328 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩174,738 | ₩176,782 | ₩174,565 | ₩175,647 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩171,759 | ₩174,912 | ₩171,759 | ₩174,672 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩170,116 | ₩172,000 | ₩169,675 | ₩171,372 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,215 | ₩170,864 | ₩166,215 | ₩170,049 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩169,475 | ₩170,437 | ₩165,507 | ₩165,547 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩167,925 | ₩168,727 | ₩166,843 | ₩167,685 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩166,082 | ₩168,606 | ₩165,708 | ₩167,858 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩170,036 | ₩170,156 | ₩166,563 | ₩166,870 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,208 | ₩170,931 | ₩169,087 | ₩170,343 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩172,467 | ₩173,229 | ₩170,343 | ₩170,731 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩172,881 | ₩174,004 | ₩172,881 | ₩173,215 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩171,986 | ₩173,109 | ₩171,652 | ₩172,467 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩172,654 | ₩172,788 | ₩170,984 | ₩171,986 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,339 | ₩171,465 | ₩168,339 | ₩171,465 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩170,958 | ₩171,666 | ₩169,047 | ₩169,461 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩169,755 | ₩172,026 | ₩169,755 | ₩170,944 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,168 | ₩170,397 | ₩169,061 | ₩169,862 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩170,690 | ₩171,185 | ₩169,007 | ₩171,185 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,183 | ₩171,318 | ₩169,234 | ₩170,771 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩170,690 | ₩172,120 | ₩169,969 | ₩169,969 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩172,521 | ₩173,870 | ₩170,971 | ₩171,920 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩174,805 | ₩174,805 | ₩173,002 | ₩173,296 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩175,901 | ₩175,941 | ₩174,471 | ₩174,992 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩175,500 | ₩175,700 | ₩174,578 | ₩174,738 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩172,761 | ₩174,418 | ₩172,347 | ₩174,124 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩173,656 | ₩174,110 | ₩171,733 | ₩172,254 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩173,563 | ₩174,698 | ₩173,135 | ₩173,843 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩172,748 | ₩173,883 | ₩172,694 | ₩173,630 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩170,690 | ₩171,545 | ₩170,263 | ₩171,252 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩173,630 | ₩173,630 | ₩169,982 | ₩170,878 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩173,910 | ₩174,712 | ₩171,706 | ₩173,149 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,261 | ₩173,696 | ₩169,261 | ₩173,028 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩169,635 | ₩171,265 | ₩169,475 | ₩170,690 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩173,109 | ₩173,389 | ₩167,471 | ₩167,591 | -3.19% | 9.2만 |
|---|