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 | ₩187,693 | ₩187,933 | ₩187,051 | ₩187,546 | -0.08% | 8.5만 |
| 2026.10.08 | ₩185,381 | ₩187,639 | ₩185,247 | ₩187,318 | +1.05% | 20.6만 |
| 2026.10.07 | ₩187,318 | ₩187,318 | ₩185,047 | ₩185,916 | -0.75% | 18.9만 |
| 2026.10.06 | ₩188,922 | ₩189,616 | ₩188,508 | ₩188,735 | -0.10% | 20.2만 |
| 2026.10.05 | ₩187,733 | ₩189,510 | ₩186,383 | ₩188,067 | +0.18% | 49.5만 |
| 2026.10.02 | ₩187,439 | ₩188,561 | ₩187,278 | ₩187,746 | +0.16% | 24.2만 |
| 2026.10.01 | ₩183,818 | ₩186,076 | ₩182,682 | ₩185,795 | +1.08% | 62.5만 |
| 2026.09.30 | ₩186,196 | ₩186,236 | ₩183,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,992 |
| -1.18% |
| 25.1만 |
| 2026.09.29 | ₩186,437 | ₩186,637 | ₩184,847 | ₩185,622 | -0.44% | 14.4만 |
|---|
| 2026.09.28 | ₩187,024 | ₩187,278 | ₩185,648 | ₩186,410 | -0.33% | 20만 |
|---|
| 2026.09.25 | ₩187,024 | ₩188,133 | ₩186,397 | ₩187,706 | +0.36% | 11.8만 |
|---|
| 2026.09.24 | ₩187,746 | ₩187,853 | ₩186,183 | ₩186,677 | -0.57% | 23.4만 |
|---|
| 2026.09.23 | ₩188,695 | ₩189,550 | ₩187,893 | ₩187,893 | -0.42% | 12.7만 |
|---|
| 2026.09.22 | ₩190,164 | ₩190,498 | ₩188,908 | ₩189,189 | -0.51% | 17만 |
|---|
| 2026.09.21 | ₩190,111 | ₩190,111 | ₩188,882 | ₩189,055 | -0.56% | 26.7만 |
|---|
| 2026.09.18 | ₩190,311 | ₩190,311 | ₩188,721 | ₩189,082 | -0.65% | 18.8만 |
|---|
| 2026.09.17 | ₩191,701 | ₩191,821 | ₩190,258 | ₩190,298 | -0.73% | 22.5만 |
|---|
| 2026.09.16 | ₩191,674 | ₩192,142 | ₩187,880 | ₩189,697 | -1.03% | 20.5만 |
|---|
| 2026.09.15 | ₩192,222 | ₩192,222 | ₩191,380 | ₩191,594 | -0.33% | 16.4만 |
|---|
| 2026.09.14 | ₩193,344 | ₩193,999 | ₩192,756 | ₩192,903 | -0.23% | 21.3만 |
|---|
| 2026.09.11 | ₩193,985 | ₩194,613 | ₩193,237 | ₩194,012 | +0.01% | 17만 |
|---|
| 2026.09.10 | ₩193,478 | ₩193,478 | ₩192,128 | ₩192,489 | -0.51% | 19만 |
|---|
| 2026.09.09 | ₩195,803 | ₩195,803 | ₩193,812 | ₩193,812 | -1.02% | 13만 |
|---|
| 2026.09.08 | ₩197,954 | ₩198,114 | ₩195,990 | ₩196,123 | -0.92% | 6.9만 |
|---|
| 2026.09.04 | ₩196,551 | ₩198,528 | ₩196,551 | ₩197,887 | +0.68% | 10만 |
|---|
| 2026.09.03 | ₩197,072 | ₩197,580 | ₩195,923 | ₩197,419 | +0.18% | 15.2만 |
|---|
| 2026.09.02 | ₩194,707 | ₩196,671 | ₩194,680 | ₩196,217 | +0.78% | 10만 |
|---|
| 2026.09.01 | ₩195,161 | ₩195,829 | ₩193,865 | ₩194,319 | -0.43% | 17.4만 |
|---|
| 2026.08.31 | ₩196,938 | ₩196,952 | ₩195,482 | ₩195,776 | -0.59% | 10.8만 |
|---|
| 2026.08.28 | ₩198,435 | ₩199,303 | ₩196,511 | ₩196,885 | -0.78% | 11.9만 |
|---|
| 2026.08.27 | ₩198,007 | ₩198,261 | ₩197,085 | ₩197,914 | -0.05% | 13.3만 |
|---|
| 2026.08.26 | ₩197,326 | ₩199,076 | ₩197,326 | ₩198,341 | +0.51% | 11.1만 |
|---|
| 2026.08.25 | ₩198,488 | ₩198,488 | ₩196,751 | ₩197,379 | -0.56% | 9.5만 |
|---|
| 2026.08.24 | ₩198,902 | ₩199,450 | ₩197,566 | ₩198,087 | -0.41% | 10.3만 |
|---|
| 2026.08.21 | ₩198,809 | ₩199,250 | ₩198,301 | ₩199,116 | +0.15% | 16.1만 |
|---|
| 2026.08.20 | ₩198,141 | ₩199,143 | ₩197,740 | ₩197,753 | -0.20% | 8.1만 |
|---|
| 2026.08.19 | ₩200,572 | ₩201,174 | ₩198,702 | ₩198,982 | -0.79% | 14.8만 |
|---|
| 2026.08.18 | ₩201,120 | ₩201,227 | ₩199,156 | ₩199,210 | -0.95% | 10.1만 |
|---|
| 2026.08.17 | ₩202,122 | ₩202,122 | ₩201,240 | ₩201,521 | -0.30% | 9.7만 |
|---|
| 2026.08.14 | ₩202,082 | ₩202,830 | ₩201,721 | ₩202,643 | +0.28% | 10.4만 |
|---|
| 2026.08.13 | ₩201,815 | ₩202,323 | ₩201,267 | ₩202,122 | +0.15% | 10.5만 |
|---|
| 2026.08.12 | ₩201,508 | ₩201,548 | ₩199,931 | ₩201,133 | -0.19% | 17.3만 |
|---|
| 2026.08.11 | ₩200,399 | ₩201,681 | ₩200,399 | ₩200,853 | +0.23% | 13.4만 |
|---|
| 2026.08.10 | ₩200,599 | ₩201,040 | ₩199,891 | ₩200,212 | -0.19% | 13.4만 |
|---|
| 2026.08.07 | ₩200,238 | ₩201,508 | ₩199,584 | ₩200,973 | +0.37% | 11.3만 |
|---|
| 2026.08.06 | ₩201,508 | ₩201,508 | ₩199,423 | ₩199,423 | -1.03% | 14.2만 |
|---|
| 2026.08.05 | ₩202,202 | ₩202,590 | ₩200,773 | ₩200,773 | -0.71% | 49.9만 |
|---|
| 2026.08.04 | ₩199,544 | ₩202,429 | ₩198,982 | ₩202,256 | +1.36% | 19.6만 |
|---|
| 2026.08.03 | ₩197,833 | ₩199,891 | ₩197,820 | ₩199,503 | +0.84% | 21.9만 |
|---|
| 2026.07.31 | ₩198,221 | ₩198,555 | ₩196,190 | ₩197,526 | -0.35% | 14.1만 |
|---|
| 2026.07.30 | ₩198,916 | ₩198,916 | ₩196,137 | ₩198,034 | -0.44% | 15.5만 |
|---|
| 2026.07.29 | ₩199,450 | ₩199,797 | ₩197,446 | ₩197,700 | -0.88% | 9.5만 |
|---|
| 2026.07.28 | ₩198,541 | ₩200,238 | ₩198,541 | ₩199,904 | +0.69% | 9.9만 |
|---|
| 2026.07.27 | ₩198,662 | ₩199,704 | ₩197,620 | ₩198,448 | -0.11% | 18.9만 |
|---|
| 2026.07.24 | ₩196,778 | ₩198,862 | ₩196,564 | ₩198,007 | +0.62% | 19.4만 |
|---|
| 2026.07.23 | ₩196,430 | ₩196,925 | ₩195,201 | ₩196,070 | -0.18% | 14.9만 |
|---|
| 2026.07.22 | ₩197,513 | ₩198,314 | ₩197,245 | ₩197,459 | -0.03% | 18.2만 |
|---|
| 2026.07.21 | ₩196,805 | ₩197,192 | ₩195,469 | ₩197,018 | +0.11% | 16.1만 |
|---|
| 2026.07.20 | ₩198,515 | ₩198,515 | ₩195,856 | ₩195,856 | -1.34% | 19.3만 |
|---|
| 2026.07.17 | ₩198,234 | ₩200,105 | ₩197,446 | ₩197,967 | -0.13% | 12.2만 |
|---|
| 2026.07.16 | ₩196,203 | ₩199,477 | ₩196,203 | ₩199,463 | +1.66% | 12.2만 |
|---|
| 2026.07.15 | ₩196,631 | ₩198,114 | ₩196,297 | ₩196,618 | -0.01% | 15.8만 |
|---|
| 2026.07.14 | ₩197,219 | ₩197,446 | ₩195,482 | ₩196,110 | -0.56% | 12만 |
|---|
| 2026.07.13 | ₩196,070 | ₩197,045 | ₩195,402 | ₩195,589 | -0.25% | 21.8만 |
|---|
| 2026.07.10 | ₩195,362 | ₩196,137 | ₩194,707 | ₩195,696 | +0.17% | 18.7만 |
|---|
| 2026.07.09 | ₩193,718 | ₩195,869 | ₩193,478 | ₩194,734 | +0.52% | 17.8만 |
|---|
| 2026.07.08 | ₩194,306 | ₩194,306 | ₩191,701 | ₩192,743 | -0.80% | 18.4만 |
|---|
| 2026.07.07 | ₩196,618 | ₩196,978 | ₩194,921 | ₩195,068 | -0.79% | 13.4만 |
|---|
| 2026.07.06 | ₩196,310 | ₩196,671 | ₩195,549 | ₩196,417 | +0.05% | 32.4만 |
|---|
| 2026.07.02 | ₩197,112 | ₩198,020 | ₩194,400 | ₩196,083 | -0.52% | 7.5만 |
|---|
| 2026.07.01 | ₩196,270 | ₩197,940 | ₩195,682 | ₩196,110 | -0.08% | 24.4만 |
|---|
| 2026.06.30 | ₩196,618 | ₩197,686 | ₩196,297 | ₩197,379 | +0.39% | 15.5만 |
|---|
| 2026.06.29 | ₩196,457 | ₩196,925 | ₩194,988 | ₩196,791 | +0.17% | 22.4만 |
|---|
| 2026.06.26 | ₩195,936 | ₩197,165 | ₩195,575 | ₩197,165 | +0.63% | 72.4만 |
|---|
| 2026.06.25 | ₩195,909 | ₩197,887 | ₩195,375 | ₩196,444 | +0.27% | 19.6만 |
|---|
| 2026.06.24 | ₩193,518 | ₩195,522 | ₩193,518 | ₩194,694 | +0.61% | 73.9만 |
|---|
| 2026.06.23 | ₩192,062 | ₩194,186 | ₩191,888 | ₩192,983 | +0.48% | 13.3만 |
|---|
| 2026.06.22 | ₩193,692 | ₩194,894 | ₩193,344 | ₩193,745 | +0.03% | 10.2만 |
|---|
| 2026.06.18 | ₩193,545 | ₩194,199 | ₩192,970 | ₩193,478 | -0.03% | 10.9만 |
|---|
| 2026.06.17 | ₩194,814 | ₩196,217 | ₩191,540 | ₩191,928 | -1.48% | 19.9만 |
|---|
| 2026.06.16 | ₩195,482 | ₩196,898 | ₩194,894 | ₩195,175 | -0.16% | 11만 |
|---|
| 2026.06.15 | ₩197,099 | ₩197,726 | ₩194,787 | ₩195,308 | -0.91% | 17.6만 |
|---|
| 2026.06.12 | ₩195,308 | ₩196,871 | ₩194,841 | ₩196,110 | +0.41% | 6.7만 |
|---|
| 2026.06.11 | ₩191,981 | ₩194,667 | ₩191,327 | ₩194,386 | +1.25% | 23.9만 |
|---|
| 2026.06.10 | ₩192,556 | ₩194,199 | ₩190,645 | ₩190,659 | -0.99% | 21.6만 |
|---|
| 2026.06.09 | ₩191,727 | ₩194,039 | ₩189,857 | ₩192,649 | +0.48% | 13.7만 |
|---|
| 2026.06.08 | ₩190,405 | ₩191,674 | ₩190,311 | ₩190,405 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩190,953 | ₩191,527 | ₩189,149 | ₩189,643 | -0.69% | 13만 |
|---|
| 2026.06.04 | ₩191,554 | ₩192,516 | ₩191,554 | ₩191,768 | +0.11% | 13.9만 |
|---|
| 2026.06.03 | ₩190,832 | ₩191,420 | ₩190,565 | ₩190,912 | +0.04% | 30.8만 |
|---|
| 2026.06.02 | ₩189,456 | ₩191,861 | ₩189,456 | ₩191,594 | +1.13% | 10만 |
|---|
| 2026.06.01 | ₩189,216 | ₩189,977 | ₩188,521 | ₩189,429 | +0.11% | 12.1만 |
|---|
| 2026.05.29 | ₩190,031 | ₩190,792 | ₩189,937 | ₩190,017 | -0.01% | 9.3만 |
|---|
| 2026.05.28 | ₩189,804 | ₩190,645 | ₩188,735 | ₩190,204 | +0.21% | 19.7만 |
|---|
| 2026.05.27 | ₩190,712 | ₩191,434 | ₩190,057 | ₩190,084 | -0.33% | 10.5만 |
|---|
| 2026.05.26 | ₩189,135 | ₩190,512 | ₩189,135 | ₩190,285 | +0.61% | 11.4만 |
|---|
| 2026.05.22 | ₩187,492 | ₩188,534 | ₩187,345 | ₩188,320 | +0.44% | 9만 |
|---|
| 2026.05.21 | ₩185,809 | ₩187,452 | ₩184,179 | ₩186,891 | +0.58% | 13.4만 |
|---|
| 2026.05.20 | ₩184,245 | ₩186,878 | ₩182,976 | ₩186,624 | +1.29% | 30.3만 |
|---|
| 2026.05.19 | ₩184,620 | ₩184,620 | ₩182,776 | ₩183,511 | -0.60% | 28.3만 |
|---|
| 2026.05.18 | ₩184,954 | ₩186,410 | ₩184,379 | ₩185,114 | +0.09% | 13.8만 |
|---|
| 2026.05.15 | ₩186,062 | ₩186,062 | ₩184,045 | ₩184,272 | -0.96% | 17.7만 |
|---|
| 2026.05.14 | ₩186,944 | ₩188,067 | ₩186,410 | ₩186,837 | -0.06% | 18만 |
|---|
| 2026.05.13 | ₩187,238 | ₩187,238 | ₩185,328 | ₩186,062 | -0.63% | 8.2만 |
|---|
| 2026.05.12 | ₩188,254 | ₩188,254 | ₩185,421 | ₩186,944 | -0.70% | 13.4만 |
|---|
| 2026.05.11 | ₩189,830 | ₩189,830 | ₩187,746 | ₩187,826 | -1.06% | 12.1만 |
|---|
| 2026.05.08 | ₩189,857 | ₩190,071 | ₩188,855 | ₩189,403 | -0.24% | 6.5만 |
|---|
| 2026.05.07 | ₩191,393 | ₩191,434 | ₩188,775 | ₩188,842 | -1.33% | 14.9만 |
|---|
| 2026.05.06 | ₩190,872 | ₩192,102 | ₩190,832 | ₩191,287 | +0.22% | 11.2만 |
|---|
| 2026.05.05 | ₩188,133 | ₩189,977 | ₩187,719 | ₩189,429 | +0.69% | 16.1만 |
|---|
| 2026.05.04 | ₩188,788 | ₩189,590 | ₩186,904 | ₩187,505 | -0.68% | 12.2만 |
|---|
| 2026.05.01 | ₩190,592 | ₩190,592 | ₩189,309 | ₩189,510 | -0.57% | 15.2만 |
|---|
| 2026.04.30 | ₩187,332 | ₩190,538 | ₩187,332 | ₩190,138 | +1.50% | 10.1만 |
|---|
| 2026.04.29 | ₩188,775 | ₩189,015 | ₩186,477 | ₩187,105 | -0.88% | 7.4만 |
|---|
| 2026.04.28 | ₩189,884 | ₩190,512 | ₩187,906 | ₩188,494 | -0.73% | 18만 |
|---|
| 2026.04.27 | ₩188,842 | ₩190,565 | ₩188,842 | ₩189,376 | +0.28% | 15.8만 |
|---|
| 2026.04.24 | ₩189,256 | ₩189,657 | ₩188,508 | ₩188,801 | -0.24% | 6.2만 |
|---|
| 2026.04.23 | ₩188,895 | ₩189,616 | ₩187,358 | ₩188,948 | +0.03% | 10.5만 |
|---|
| 2026.04.22 | ₩191,033 | ₩191,033 | ₩188,107 | ₩188,521 | -1.31% | 5.7만 |
|---|
| 2026.04.21 | ₩190,752 | ₩192,035 | ₩188,948 | ₩189,269 | -0.78% | 9.6만 |
|---|
| 2026.04.20 | ₩188,401 | ₩190,391 | ₩188,401 | ₩190,151 | +0.93% | 9.3만 |
|---|
| 2026.04.17 | ₩186,837 | ₩190,124 | ₩186,837 | ₩189,015 | +1.17% | 9.6만 |
|---|
| 2026.04.16 | ₩185,501 | ₩186,156 | ₩184,860 | ₩185,608 | +0.06% | 8.6만 |
|---|
| 2026.04.15 | ₩185,475 | ₩185,475 | ₩184,432 | ₩184,967 | -0.27% | 7.7만 |
|---|
| 2026.04.14 | ₩185,408 | ₩186,263 | ₩184,593 | ₩185,635 | +0.12% | 10.2만 |
|---|
| 2026.04.13 | ₩183,283 | ₩185,354 | ₩182,816 | ₩185,354 | +1.13% | 16.2만 |
|---|
| 2026.04.10 | ₩184,887 | ₩184,887 | ₩183,564 | ₩183,818 | -0.58% | 9.1만 |
|---|
| 2026.04.09 | ₩183,043 | ₩185,181 | ₩182,896 | ₩184,633 | +0.87% | 20.1만 |
|---|
| 2026.04.08 | ₩183,136 | ₩184,513 | ₩182,856 | ₩183,858 | +0.39% | 55.8만 |
|---|
| 2026.04.07 | ₩178,474 | ₩180,037 | ₩178,407 | ₩179,342 | +0.49% | 14만 |
|---|
| 2026.04.06 | ₩177,645 | ₩179,142 | ₩177,151 | ₩179,075 | +0.80% | 10.6만 |
|---|
| 2026.04.02 | ₩175,975 | ₩179,329 | ₩175,254 | ₩178,086 | +1.20% | 14.4만 |
|---|
| 2026.04.01 | ₩177,405 | ₩178,727 | ₩177,405 | ₩177,899 | +0.28% | 13.3만 |
|---|
| 2026.03.31 | ₩174,920 | ₩178,126 | ₩174,118 | ₩177,031 | +1.21% | 20.1만 |
|---|
| 2026.03.30 | ₩174,733 | ₩175,053 | ₩172,368 | ₩172,902 | -1.05% | 27.7만 |
|---|
| 2026.03.27 | ₩175,120 | ₩175,387 | ₩172,822 | ₩173,089 | -1.16% | 19.1만 |
|---|
| 2026.03.26 | ₩175,641 | ₩178,019 | ₩175,641 | ₩175,948 | +0.17% | 17.9만 |
|---|
| 2026.03.25 | ₩177,218 | ₩178,006 | ₩174,960 | ₩177,044 | -0.10% | 25.6만 |
|---|
| 2026.03.24 | ₩173,116 | ₩176,950 | ₩172,782 | ₩175,788 | +1.54% | 30.4만 |
|---|
| 2026.03.23 | ₩174,305 | ₩176,950 | ₩173,784 | ₩174,425 | +0.07% | 28.3만 |
|---|
| 2026.03.20 | ₩173,610 | ₩174,238 | ₩170,310 | ₩171,125 | -1.43% | 25.9만 |
|---|
| 2026.03.19 | ₩172,782 | ₩175,040 | ₩172,274 | ₩174,131 | +0.78% | 18.3만 |
|---|
| 2026.03.18 | ₩175,494 | ₩176,309 | ₩174,292 | ₩174,358 | -0.65% | 8.8만 |
|---|
| 2026.03.17 | ₩176,376 | ₩177,712 | ₩176,242 | ₩176,416 | +0.02% | 9.7만 |
|---|
| 2026.03.16 | ₩176,242 | ₩177,378 | ₩175,588 | ₩175,601 | -0.36% | 19.5만 |
|---|
| 2026.03.13 | ₩175,801 | ₩176,683 | ₩174,425 | ₩174,719 | -0.62% | 19.6만 |
|---|
| 2026.03.12 | ₩175,801 | ₩176,670 | ₩174,719 | ₩174,893 | -0.52% | 17.9만 |
|---|
| 2026.03.11 | ₩177,552 | ₩178,353 | ₩176,363 | ₩177,645 | +0.05% | 11.3만 |
|---|
| 2026.03.10 | ₩178,901 | ₩180,879 | ₩177,832 | ₩178,019 | -0.49% | 16.5만 |
|---|
| 2026.03.09 | ₩177,472 | ₩179,903 | ₩174,278 | ₩179,369 | +1.07% | 24.3만 |
|---|
| 2026.03.06 | ₩180,398 | ₩180,478 | ₩177,725 | ₩179,168 | -0.68% | 26.5만 |
|---|
| 2026.03.05 | ₩184,272 | ₩185,475 | ₩182,161 | ₩183,297 | -0.53% | 16.5만 |
|---|
| 2026.03.04 | ₩185,956 | ₩185,956 | ₩184,232 | ₩185,354 | -0.32% | 21.2만 |
|---|
| 2026.03.03 | ₩184,098 | ₩186,209 | ₩181,132 | ₩185,368 | +0.69% | 47.3만 |
|---|
| 2026.03.02 | ₩185,207 | ₩188,347 | ₩184,713 | ₩187,853 | +1.43% | 15.4만 |
|---|
| 2026.02.27 | ₩187,452 | ₩187,572 | ₩186,009 | ₩187,252 | -0.11% | 8.3만 |
|---|
| 2026.02.26 | ₩188,401 | ₩189,683 | ₩187,479 | ₩189,416 | +0.54% | 11.9만 |
|---|
| 2026.02.25 | ₩189,055 | ₩189,055 | ₩186,143 | ₩187,839 | -0.64% | 10.3만 |
|---|
| 2026.02.24 | ₩186,891 | ₩188,641 | ₩186,771 | ₩188,093 | +0.64% | 9.9만 |
|---|
| 2026.02.23 | ₩189,897 | ₩190,792 | ₩185,849 | ₩186,918 | -1.57% | 34.4만 |
|---|
| 2026.02.20 | ₩189,323 | ₩191,407 | ₩188,641 | ₩190,659 | +0.71% | 17.5만 |
|---|
| 2026.02.19 | ₩189,830 | ₩190,659 | ₩188,668 | ₩189,763 | -0.04% | 14.2만 |
|---|
| 2026.02.18 | ₩189,643 | ₩191,540 | ₩189,122 | ₩190,565 | +0.49% | 8.2만 |
|---|
| 2026.02.17 | ₩190,111 | ₩191,367 | ₩188,120 | ₩189,844 | -0.14% | 13.7만 |
|---|
| 2026.02.13 | ₩188,441 | ₩190,779 | ₩187,839 | ₩189,991 | +0.82% | 10.2만 |
|---|
| 2026.02.12 | ₩192,222 | ₩193,411 | ₩186,944 | ₩188,454 | -1.96% | 19.6만 |
|---|
| 2026.02.11 | ₩192,075 | ₩193,023 | ₩190,512 | ₩191,113 | -0.50% | 9.6만 |
|---|
| 2026.02.10 | ₩191,180 | ₩192,235 | ₩191,180 | ₩191,393 | +0.11% | 7.6만 |
|---|
| 2026.02.09 | ₩191,287 | ₩191,567 | ₩190,311 | ₩191,153 | -0.07% | 19.9만 |
|---|
| 2026.02.06 | ₩189,082 | ₩192,449 | ₩189,082 | ₩192,035 | +1.56% | 19.5만 |
|---|
| 2026.02.05 | ₩187,679 | ₩188,868 | ₩186,610 | ₩187,065 | -0.33% | 14.2만 |
|---|
| 2026.02.04 | ₩186,036 | ₩189,363 | ₩186,036 | ₩188,855 | +1.52% | 12.7만 |
|---|
| 2026.02.03 | ₩183,885 | ₩186,517 | ₩183,297 | ₩184,940 | +0.57% | 23.8만 |
|---|
| 2026.02.02 | ₩182,201 | ₩184,740 | ₩182,201 | ₩184,072 | +1.03% | 16.3만 |
|---|
| 2026.01.30 | ₩182,856 | ₩183,511 | ₩181,373 | ₩182,856 | 0.00% | 11.9만 |
|---|
| 2026.01.29 | ₩184,045 | ₩184,072 | ₩181,894 | ₩183,764 | -0.15% | 11.6만 |
|---|
| 2026.01.28 | ₩183,938 | ₩184,486 | ₩182,656 | ₩182,936 | -0.54% | 18.5만 |
|---|
| 2026.01.27 | ₩184,072 | ₩184,125 | ₩183,110 | ₩183,871 | -0.11% | 13.9만 |
|---|
| 2026.01.26 | ₩185,034 | ₩185,154 | ₩183,484 | ₩184,165 | -0.47% | 12만 |
|---|
| 2026.01.23 | ₩186,169 | ₩186,169 | ₩183,898 | ₩184,499 | -0.90% | 10.7만 |
|---|
| 2026.01.22 | ₩187,212 | ₩188,254 | ₩186,009 | ₩186,316 | -0.48% | 15만 |
|---|
| 2026.01.21 | ₩183,591 | ₩187,252 | ₩183,591 | ₩186,584 | +1.63% | 31.9만 |
|---|
| 2026.01.20 | ₩183,043 | ₩184,085 | ₩181,854 | ₩182,295 | -0.41% | 21만 |
|---|
| 2026.01.16 | ₩185,942 | ₩185,956 | ₩185,034 | ₩185,448 | -0.27% | 10.1만 |
|---|
| 2026.01.15 | ₩184,900 | ₩186,503 | ₩184,660 | ₩186,103 | +0.65% | 13.8만 |
|---|
| 2026.01.14 | ₩183,270 | ₩184,887 | ₩183,270 | ₩184,339 | +0.58% | 27.1만 |
|---|
| 2026.01.13 | ₩184,179 | ₩184,593 | ₩182,976 | ₩183,457 | -0.39% | 17.1만 |
|---|
| 2026.01.12 | ₩183,043 | ₩184,098 | ₩182,722 | ₩183,684 | +0.35% | 18.1만 |
|---|
| 2026.01.09 | ₩183,805 | ₩184,713 | ₩182,629 | ₩184,205 | +0.22% | 8.3만 |
|---|
| 2026.01.08 | ₩179,569 | ₩183,791 | ₩179,569 | ₩182,963 | +1.89% | 12만 |
|---|
| 2026.01.07 | ₩182,468 | ₩182,468 | ₩180,117 | ₩180,411 | -1.13% | 15.4만 |
|---|
| 2026.01.06 | ₩179,876 | ₩182,575 | ₩179,703 | ₩182,295 | +1.34% | 27.3만 |
|---|
| 2026.01.05 | ₩177,859 | ₩181,146 | ₩177,859 | ₩180,251 | +1.34% | 19.5만 |
|---|
| 2026.01.02 | ₩176,122 | ₩178,353 | ₩175,240 | ₩177,792 | +0.95% | 15.4만 |
|---|
| 2025.12.31 | ₩177,258 | ₩177,258 | ₩175,708 | ₩175,815 | -0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩177,899 | ₩178,019 | ₩177,445 | ₩177,485 | -0.23% | 14.7만 |
|---|
| 2025.12.29 | ₩178,554 | ₩179,168 | ₩177,538 | ₩177,939 | -0.34% | 11만 |
|---|
| 2025.12.26 | ₩178,701 | ₩178,768 | ₩178,006 | ₩178,674 | -0.01% | 8만 |
|---|
| 2025.12.24 | ₩178,353 | ₩179,102 | ₩178,193 | ₩178,687 | +0.19% | 4.8만 |
|---|
| 2025.12.23 | ₩178,714 | ₩179,369 | ₩178,006 | ₩178,287 | -0.24% | 10.9만 |
|---|
| 2025.12.22 | ₩178,621 | ₩179,663 | ₩178,621 | ₩179,088 | +0.26% | 13.8만 |
|---|
| 2025.12.19 | ₩177,445 | ₩178,433 | ₩177,445 | ₩177,859 | +0.23% | 13.5만 |
|---|
| 2025.12.18 | ₩178,086 | ₩178,968 | ₩176,830 | ₩177,124 | -0.54% | 15.6만 |
|---|
| 2025.12.17 | ₩177,284 | ₩178,647 | ₩176,496 | ₩176,803 | -0.27% | 13.7만 |
|---|
| 2025.12.16 | ₩178,487 | ₩178,701 | ₩176,162 | ₩176,991 | -0.84% | 9.9만 |
|---|
| 2025.12.15 | ₩180,665 | ₩180,665 | ₩178,594 | ₩179,409 | -0.70% | 15.2만 |
|---|
| 2025.12.12 | ₩181,707 | ₩181,974 | ₩179,102 | ₩179,623 | -1.15% | 8.5만 |
|---|
| 2025.12.11 | ₩179,810 | ₩181,680 | ₩179,810 | ₩181,400 | +0.88% | 17.1만 |
|---|
| 2025.12.10 | ₩176,149 | ₩180,184 | ₩176,149 | ₩179,743 | +2.04% | 16.2만 |
|---|
| 2025.12.09 | ₩175,775 | ₩177,418 | ₩175,775 | ₩175,935 | +0.09% | 15.1만 |
|---|
| 2025.12.08 | ₩176,977 | ₩177,004 | ₩175,882 | ₩176,002 | -0.55% | 12.7만 |
|---|
| 2025.12.05 | ₩176,924 | ₩177,859 | ₩176,723 | ₩176,763 | -0.09% | 6.4만 |
|---|
| 2025.12.04 | ₩176,176 | ₩177,284 | ₩176,176 | ₩176,723 | +0.31% | 8.2만 |
|---|
| 2025.12.03 | ₩174,906 | ₩176,737 | ₩174,906 | ₩176,389 | +0.85% | 9.4만 |
|---|
| 2025.12.02 | ₩176,135 | ₩176,550 | ₩174,626 | ₩174,626 | -0.86% | 19.4만 |
|---|
| 2025.12.01 | ₩174,866 | ₩176,924 | ₩174,799 | ₩175,721 | +0.49% | 12.9만 |
|---|
| 2025.11.28 | ₩176,002 | ₩176,643 | ₩175,668 | ₩176,349 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩174,759 | ₩176,803 | ₩174,586 | ₩175,668 | +0.52% | 10.7만 |
|---|
| 2025.11.25 | ₩171,780 | ₩174,933 | ₩171,780 | ₩174,692 | +1.70% | 15.9만 |
|---|
| 2025.11.24 | ₩170,136 | ₩172,020 | ₩169,696 | ₩171,392 | +0.74% | 20.3만 |
|---|
| 2025.11.21 | ₩166,235 | ₩170,885 | ₩166,235 | ₩170,070 | +2.31% | 29.8만 |
|---|
| 2025.11.20 | ₩169,495 | ₩170,457 | ₩165,527 | ₩165,567 | -2.32% | 10.4만 |
|---|
| 2025.11.19 | ₩167,945 | ₩168,747 | ₩166,863 | ₩167,705 | -0.14% | 13.6만 |
|---|
| 2025.11.18 | ₩166,101 | ₩168,627 | ₩165,727 | ₩167,878 | +1.07% | 25.4만 |
|---|
| 2025.11.17 | ₩170,056 | ₩170,177 | ₩166,582 | ₩166,890 | -1.86% | 14.6만 |
|---|
| 2025.11.14 | ₩169,228 | ₩170,951 | ₩169,108 | ₩170,364 | +0.67% | 9.1만 |
|---|
| 2025.11.13 | ₩172,488 | ₩173,249 | ₩170,364 | ₩170,751 | -1.01% | 16.4만 |
|---|
| 2025.11.12 | ₩172,902 | ₩174,024 | ₩172,902 | ₩173,236 | +0.19% | 8.1만 |
|---|
| 2025.11.11 | ₩172,007 | ₩173,129 | ₩171,673 | ₩172,488 | +0.28% | 6.6만 |
|---|
| 2025.11.10 | ₩172,675 | ₩172,809 | ₩171,005 | ₩172,007 | -0.39% | 11.4만 |
|---|
| 2025.11.07 | ₩168,359 | ₩171,486 | ₩168,359 | ₩171,486 | +1.86% | 8.5만 |
|---|
| 2025.11.06 | ₩170,978 | ₩171,686 | ₩169,068 | ₩169,482 | -0.88% | 8.4만 |
|---|
| 2025.11.05 | ₩169,776 | ₩172,047 | ₩169,776 | ₩170,965 | +0.70% | 9.8만 |
|---|
| 2025.11.04 | ₩169,188 | ₩170,417 | ₩169,081 | ₩169,883 | +0.41% | 10.3만 |
|---|
| 2025.11.03 | ₩170,711 | ₩171,205 | ₩169,027 | ₩171,205 | +0.29% | 20.9만 |
|---|
| 2025.10.31 | ₩170,203 | ₩171,339 | ₩169,255 | ₩170,791 | +0.35% | 11.5만 |
|---|
| 2025.10.30 | ₩170,711 | ₩172,141 | ₩169,989 | ₩169,989 | -0.42% | 14.5만 |
|---|
| 2025.10.29 | ₩172,541 | ₩173,891 | ₩170,992 | ₩171,940 | -0.35% | 12만 |
|---|
| 2025.10.28 | ₩174,826 | ₩174,826 | ₩173,022 | ₩173,316 | -0.86% | 12.6만 |
|---|
| 2025.10.27 | ₩175,922 | ₩175,962 | ₩174,492 | ₩175,013 | -0.52% | 15.3만 |
|---|
| 2025.10.24 | ₩175,521 | ₩175,721 | ₩174,599 | ₩174,759 | -0.43% | 10.2만 |
|---|
| 2025.10.23 | ₩172,782 | ₩174,439 | ₩172,368 | ₩174,145 | +0.79% | 12.5만 |
|---|
| 2025.10.22 | ₩173,677 | ₩174,131 | ₩171,753 | ₩172,274 | -0.81% | 28.4만 |
|---|
| 2025.10.21 | ₩173,584 | ₩174,719 | ₩173,156 | ₩173,864 | +0.16% | 10.6만 |
|---|
| 2025.10.20 | ₩172,769 | ₩173,904 | ₩172,715 | ₩173,650 | +0.51% | 8.9만 |
|---|
| 2025.10.17 | ₩170,711 | ₩171,566 | ₩170,283 | ₩171,272 | +0.33% | 11.9만 |
|---|
| 2025.10.16 | ₩173,650 | ₩173,650 | ₩170,003 | ₩170,898 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩173,931 | ₩174,733 | ₩171,726 | ₩173,169 | -0.44% | 12.3만 |
|---|
| 2025.10.14 | ₩169,281 | ₩173,717 | ₩169,281 | ₩173,049 | +2.23% | 24.1만 |
|---|
| 2025.10.13 | ₩169,655 | ₩171,285 | ₩169,495 | ₩170,711 | +0.62% | 17.3만 |
|---|
| 2025.10.10 | ₩173,129 | ₩173,410 | ₩167,491 | ₩167,611 | -3.19% | 9.2만 |
|---|