시장 데이터를 불러오는 중
전체 종목
iShares Core S&P Small-Cap ETF 과거 주가
iShares Core S&P Small-Cap ETF · IJR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core S&P Small-Cap ETF · IJR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩184,105 | ₩184,467 | ₩183,396 | ₩184,065 | -0.02% | 249만 |
| 2026.10.08 | ₩182,486 | ₩183,918 | ₩181,683 | ₩183,744 | +0.69% | 355.8만 |
| 2026.10.07 | ₩183,731 | ₩184,641 | ₩182,674 | ₩183,436 | -0.16% | 242만 |
| 2026.10.06 | ₩186,795 | ₩186,969 | ₩185,457 | ₩185,805 | -0.53% | 274만 |
| 2026.10.05 | ₩185,470 | ₩187,036 | ₩183,798 | ₩186,032 | +0.30% | 447.7만 |
| 2026.10.02 | ₩185,283 | ₩186,501 | ₩184,948 | ₩185,363 | +0.04% | 381.6만 |
| 2026.10.01 | ₩181,764 | ₩183,704 | ₩180,506 | ₩183,289 | +0.84% | 535.7만 |
| 2026.09.30 | ₩183,918 | ₩183,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,045 |
| -1.02% |
| 527.8만 |
| 2026.09.29 | ₩183,824 | ₩184,373 | ₩182,138 | ₩183,209 | -0.33% | 527.4만 |
|---|
| 2026.09.28 | ₩184,079 | ₩184,895 | ₩182,848 | ₩183,824 | -0.14% | 340.1만 |
|---|
| 2026.09.25 | ₩184,935 | ₩185,805 | ₩183,958 | ₩185,056 | +0.07% | 217.4만 |
|---|
| 2026.09.24 | ₩184,534 | ₩185,015 | ₩183,129 | ₩184,373 | -0.09% | 230.5만 |
|---|
| 2026.09.23 | ₩186,273 | ₩186,313 | ₩184,788 | ₩184,855 | -0.76% | 231.5만 |
|---|
| 2026.09.22 | ₩187,852 | ₩188,428 | ₩186,528 | ₩186,942 | -0.48% | 209만 |
|---|
| 2026.09.21 | ₩187,090 | ₩187,090 | ₩185,912 | ₩186,327 | -0.41% | 264.7만 |
|---|
| 2026.09.18 | ₩186,180 | ₩186,487 | ₩185,056 | ₩185,872 | -0.17% | 505.1만 |
|---|
| 2026.09.17 | ₩188,883 | ₩189,083 | ₩186,661 | ₩186,675 | -1.17% | 290만 |
|---|
| 2026.09.16 | ₩187,611 | ₩188,816 | ₩184,989 | ₩186,621 | -0.53% | 528.2만 |
|---|
| 2026.09.15 | ₩188,240 | ₩188,361 | ₩186,956 | ₩187,411 | -0.44% | 316만 |
|---|
| 2026.09.14 | ₩189,110 | ₩190,181 | ₩188,735 | ₩189,030 | -0.04% | 282.7만 |
|---|
| 2026.09.11 | ₩191,251 | ₩191,639 | ₩189,993 | ₩190,274 | -0.51% | 378.2만 |
|---|
| 2026.09.10 | ₩189,913 | ₩190,395 | ₩188,869 | ₩189,271 | -0.34% | 349.4만 |
|---|
| 2026.09.09 | ₩192,228 | ₩192,750 | ₩190,743 | ₩190,957 | -0.66% | 378.2만 |
|---|
| 2026.09.08 | ₩193,981 | ₩194,289 | ₩192,844 | ₩193,031 | -0.49% | 276.8만 |
|---|
| 2026.09.04 | ₩192,924 | ₩194,731 | ₩192,750 | ₩194,490 | +0.81% | 244.2만 |
|---|
| 2026.09.03 | ₩194,449 | ₩194,597 | ₩192,670 | ₩193,767 | -0.35% | 222.6만 |
|---|
| 2026.09.02 | ₩191,760 | ₩193,687 | ₩191,559 | ₩193,111 | +0.70% | 375만 |
|---|
| 2026.09.01 | ₩192,375 | ₩193,071 | ₩190,890 | ₩191,251 | -0.58% | 405.4만 |
|---|
| 2026.08.31 | ₩194,570 | ₩194,811 | ₩192,924 | ₩193,392 | -0.61% | 260.1만 |
|---|
| 2026.08.28 | ₩196,831 | ₩197,246 | ₩194,731 | ₩194,811 | -1.03% | 278.1만 |
|---|
| 2026.08.27 | ₩196,015 | ₩196,751 | ₩195,453 | ₩196,417 | +0.20% | 213.3만 |
|---|
| 2026.08.26 | ₩196,229 | ₩197,072 | ₩195,721 | ₩196,403 | +0.09% | 212.5만 |
|---|
| 2026.08.25 | ₩197,393 | ₩197,393 | ₩195,560 | ₩196,310 | -0.55% | 150.3만 |
|---|
| 2026.08.24 | ₩196,912 | ₩197,286 | ₩195,921 | ₩196,403 | -0.26% | 196.1만 |
|---|
| 2026.08.21 | ₩197,112 | ₩197,353 | ₩195,948 | ₩197,126 | +0.01% | 211.1만 |
|---|
| 2026.08.20 | ₩196,577 | ₩197,260 | ₩195,761 | ₩195,868 | -0.36% | 272.3만 |
|---|
| 2026.08.19 | ₩199,133 | ₩199,535 | ₩197,741 | ₩197,942 | -0.60% | 206.3만 |
|---|
| 2026.08.18 | ₩200,083 | ₩200,083 | ₩197,554 | ₩197,634 | -1.22% | 246.5만 |
|---|
| 2026.08.17 | ₩200,712 | ₩201,395 | ₩200,217 | ₩200,498 | -0.11% | 185.2만 |
|---|
| 2026.08.14 | ₩200,244 | ₩201,381 | ₩199,936 | ₩201,314 | +0.53% | 191.2만 |
|---|
| 2026.08.13 | ₩200,351 | ₩200,886 | ₩199,695 | ₩200,351 | 0.00% | 191.5만 |
|---|
| 2026.08.12 | ₩199,334 | ₩199,990 | ₩198,196 | ₩199,441 | +0.05% | 207.9만 |
|---|
| 2026.08.11 | ₩198,531 | ₩199,615 | ₩198,344 | ₩198,598 | +0.03% | 235만 |
|---|
| 2026.08.10 | ₩198,865 | ₩199,146 | ₩197,782 | ₩198,129 | -0.37% | 234.9만 |
|---|
| 2026.08.07 | ₩198,491 | ₩199,816 | ₩198,424 | ₩199,294 | +0.40% | 256.1만 |
|---|
| 2026.08.06 | ₩199,361 | ₩200,043 | ₩197,648 | ₩197,808 | -0.78% | 274만 |
|---|
| 2026.08.05 | ₩201,528 | ₩201,555 | ₩199,280 | ₩199,307 | -1.10% | 343.3만 |
|---|
| 2026.08.04 | ₩198,584 | ₩201,649 | ₩198,156 | ₩201,274 | +1.35% | 343.7만 |
|---|
| 2026.08.03 | ₩195,252 | ₩198,103 | ₩195,038 | ₩197,862 | +1.34% | 353.2만 |
|---|
| 2026.07.31 | ₩195,681 | ₩195,761 | ₩192,523 | ₩194,650 | -0.53% | 394.2만 |
|---|
| 2026.07.30 | ₩195,105 | ₩195,226 | ₩192,656 | ₩194,704 | -0.21% | 245만 |
|---|
| 2026.07.29 | ₩195,145 | ₩195,921 | ₩192,897 | ₩193,125 | -1.04% | 412.8만 |
|---|
| 2026.07.28 | ₩195,025 | ₩195,975 | ₩194,289 | ₩195,788 | +0.39% | 260.4만 |
|---|
| 2026.07.27 | ₩195,239 | ₩196,202 | ₩193,740 | ₩194,717 | -0.27% | 241.4만 |
|---|
| 2026.07.24 | ₩194,704 | ₩195,507 | ₩193,459 | ₩193,847 | -0.44% | 260만 |
|---|
| 2026.07.23 | ₩193,406 | ₩194,516 | ₩192,857 | ₩193,874 | +0.24% | 519.8만 |
|---|
| 2026.07.22 | ₩195,721 | ₩196,510 | ₩194,731 | ₩195,078 | -0.33% | 332.9만 |
|---|
| 2026.07.21 | ₩194,757 | ₩196,283 | ₩194,182 | ₩196,136 | +0.71% | 398.5만 |
|---|
| 2026.07.20 | ₩195,895 | ₩196,336 | ₩194,102 | ₩194,168 | -0.88% | 372.8만 |
|---|
| 2026.07.17 | ₩194,650 | ₩196,845 | ₩194,463 | ₩195,400 | +0.38% | 399.8만 |
|---|
| 2026.07.16 | ₩195,105 | ₩197,969 | ₩194,918 | ₩196,925 | +0.93% | 363.5만 |
|---|
| 2026.07.15 | ₩194,918 | ₩196,671 | ₩194,891 | ₩195,587 | +0.34% | 293.2만 |
|---|
| 2026.07.14 | ₩195,319 | ₩195,707 | ₩193,821 | ₩194,543 | -0.40% | 244.6만 |
|---|
| 2026.07.13 | ₩194,409 | ₩195,467 | ₩193,513 | ₩194,021 | -0.20% | 255.3만 |
|---|
| 2026.07.10 | ₩194,811 | ₩195,373 | ₩193,700 | ₩194,784 | -0.01% | 233만 |
|---|
| 2026.07.09 | ₩193,593 | ₩195,212 | ₩193,259 | ₩194,664 | +0.55% | 208.7만 |
|---|
| 2026.07.08 | ₩193,339 | ₩193,887 | ₩191,251 | ₩192,282 | -0.55% | 294.6만 |
|---|
| 2026.07.07 | ₩196,296 | ₩196,818 | ₩194,061 | ₩194,557 | -0.89% | 314.2만 |
|---|
| 2026.07.06 | ₩196,136 | ₩197,407 | ₩196,122 | ₩196,457 | +0.16% | 266.8만 |
|---|
| 2026.07.02 | ₩198,237 | ₩198,906 | ₩194,369 | ₩196,015 | -1.12% | 400.3만 |
|---|
| 2026.07.01 | ₩198,036 | ₩199,856 | ₩197,340 | ₩197,434 | -0.30% | 465.6만 |
|---|
| 2026.06.30 | ₩197,072 | ₩198,812 | ₩196,310 | ₩198,464 | +0.71% | 385.6만 |
|---|
| 2026.06.29 | ₩196,872 | ₩197,434 | ₩194,945 | ₩197,193 | +0.16% | 667.3만 |
|---|
| 2026.06.26 | ₩194,731 | ₩197,514 | ₩194,637 | ₩197,260 | +1.30% | 601.1만 |
|---|
| 2026.06.25 | ₩194,597 | ₩196,965 | ₩194,463 | ₩195,734 | +0.58% | 423.7만 |
|---|
| 2026.06.24 | ₩191,546 | ₩194,476 | ₩191,439 | ₩193,259 | +0.89% | 778.2만 |
|---|
| 2026.06.23 | ₩189,525 | ₩191,974 | ₩189,231 | ₩191,051 | +0.80% | 277.9만 |
|---|
| 2026.06.22 | ₩191,720 | ₩192,683 | ₩191,398 | ₩191,706 | -0.01% | 310.2만 |
|---|
| 2026.06.18 | ₩190,917 | ₩191,920 | ₩189,953 | ₩191,639 | +0.38% | 581.2만 |
|---|
| 2026.06.17 | ₩191,024 | ₩192,108 | ₩187,785 | ₩188,240 | -1.46% | 584만 |
|---|
| 2026.06.16 | ₩192,509 | ₩193,459 | ₩190,448 | ₩190,850 | -0.86% | 607만 |
|---|
| 2026.06.15 | ₩193,165 | ₩194,115 | ₩191,532 | ₩191,880 | -0.67% | 387.7만 |
|---|
| 2026.06.12 | ₩191,211 | ₩193,606 | ₩190,662 | ₩192,255 | +0.55% | 356.6만 |
|---|
| 2026.06.11 | ₩187,518 | ₩190,569 | ₩186,661 | ₩190,408 | +1.54% | 576.1만 |
|---|
| 2026.06.10 | ₩187,090 | ₩189,378 | ₩185,792 | ₩185,872 | -0.65% | 504.2만 |
|---|
| 2026.06.09 | ₩186,969 | ₩189,819 | ₩183,450 | ₩187,197 | +0.12% | 600.6만 |
|---|
| 2026.06.08 | ₩186,059 | ₩187,143 | ₩185,323 | ₩185,444 | -0.33% | 404.1만 |
|---|
| 2026.06.05 | ₩186,822 | ₩187,210 | ₩183,557 | ₩184,239 | -1.38% | 327.5만 |
|---|
| 2026.06.04 | ₩185,845 | ₩187,946 | ₩185,484 | ₩187,692 | +0.99% | 307.7만 |
|---|
| 2026.06.03 | ₩186,166 | ₩186,380 | ₩184,868 | ₩185,270 | -0.48% | 260.5만 |
|---|
| 2026.06.02 | ₩185,189 | ₩187,076 | ₩185,029 | ₩186,929 | +0.94% | 410.2만 |
|---|
| 2026.06.01 | ₩184,320 | ₩185,577 | ₩183,450 | ₩185,283 | +0.52% | 598.4만 |
|---|
| 2026.05.29 | ₩186,554 | ₩186,768 | ₩185,337 | ₩185,551 | -0.54% | 472.5만 |
|---|
| 2026.05.28 | ₩186,113 | ₩187,223 | ₩185,270 | ₩186,969 | +0.46% | 345.3만 |
|---|
| 2026.05.27 | ₩187,250 | ₩188,053 | ₩186,541 | ₩186,835 | -0.22% | 269.1만 |
|---|
| 2026.05.26 | ₩185,122 | ₩186,835 | ₩185,029 | ₩186,795 | +0.90% | 527.5만 |
|---|
| 2026.05.22 | ₩183,062 | ₩184,266 | ₩182,553 | ₩183,865 | +0.44% | 250만 |
|---|
| 2026.05.21 | ₩180,640 | ₩182,981 | ₩179,315 | ₩182,352 | +0.95% | 359.6만 |
|---|
| 2026.05.20 | ₩178,927 | ₩181,871 | ₩177,829 | ₩181,804 | +1.61% | 414.7만 |
|---|
| 2026.05.19 | ₩179,288 | ₩179,408 | ₩177,575 | ₩178,191 | -0.61% | 416.9만 |
|---|
| 2026.05.18 | ₩180,144 | ₩181,269 | ₩179,221 | ₩179,850 | -0.16% | 346.8만 |
|---|
| 2026.05.15 | ₩180,573 | ₩180,787 | ₩179,101 | ₩179,221 | -0.75% | 381.9만 |
|---|
| 2026.05.14 | ₩182,152 | ₩183,303 | ₩181,536 | ₩182,178 | +0.01% | 234.1만 |
|---|
| 2026.05.13 | ₩181,911 | ₩181,911 | ₩180,251 | ₩181,028 | -0.49% | 317.8만 |
|---|
| 2026.05.12 | ₩183,423 | ₩183,450 | ₩179,970 | ₩181,710 | -0.93% | 381.6만 |
|---|
| 2026.05.11 | ₩185,591 | ₩186,073 | ₩183,610 | ₩183,798 | -0.97% | 245.6만 |
|---|
| 2026.05.08 | ₩185,042 | ₩185,564 | ₩184,132 | ₩185,136 | +0.05% | 235만 |
|---|
| 2026.05.07 | ₩186,380 | ₩186,661 | ₩183,945 | ₩184,186 | -1.18% | 393.7만 |
|---|
| 2026.05.06 | ₩185,805 | ₩186,166 | ₩184,708 | ₩185,912 | +0.06% | 272.6만 |
|---|
| 2026.05.05 | ₩183,088 | ₩185,283 | ₩182,941 | ₩184,815 | +0.94% | 242.1만 |
|---|
| 2026.05.04 | ₩183,343 | ₩184,266 | ₩181,309 | ₩182,219 | -0.61% | 322.5만 |
|---|
| 2026.05.01 | ₩184,146 | ₩184,480 | ₩182,874 | ₩183,918 | -0.12% | 344.5만 |
|---|
| 2026.04.30 | ₩180,867 | ₩183,851 | ₩180,506 | ₩183,463 | +1.44% | 443만 |
|---|
| 2026.04.29 | ₩181,670 | ₩181,978 | ₩179,676 | ₩180,292 | -0.76% | 504.6만 |
|---|
| 2026.04.28 | ₩182,848 | ₩183,704 | ₩181,121 | ₩181,710 | -0.62% | 509.7만 |
|---|
| 2026.04.27 | ₩182,740 | ₩183,784 | ₩182,299 | ₩182,740 | 0.00% | 284.7만 |
|---|
| 2026.04.24 | ₩182,286 | ₩182,888 | ₩180,773 | ₩182,393 | +0.06% | 548.4만 |
|---|
| 2026.04.23 | ₩181,670 | ₩182,286 | ₩179,261 | ₩181,416 | -0.14% | 405.9만 |
|---|
| 2026.04.22 | ₩182,513 | ₩182,714 | ₩180,814 | ₩181,483 | -0.56% | 326.9만 |
|---|
| 2026.04.21 | ₩182,473 | ₩183,717 | ₩180,372 | ₩180,760 | -0.94% | 965.1만 |
|---|
| 2026.04.20 | ₩180,412 | ₩182,406 | ₩180,359 | ₩182,192 | +0.99% | 345.4만 |
|---|
| 2026.04.17 | ₩179,502 | ₩182,700 | ₩179,007 | ₩181,175 | +0.93% | 458.7만 |
|---|
| 2026.04.16 | ₩176,772 | ₩178,017 | ₩176,679 | ₩177,562 | +0.45% | 367.8만 |
|---|
| 2026.04.15 | ₩176,946 | ₩177,334 | ₩176,183 | ₩176,986 | +0.02% | 277.8만 |
|---|
| 2026.04.14 | ₩177,000 | ₩177,776 | ₩176,036 | ₩177,214 | +0.12% | 482.1만 |
|---|
| 2026.04.13 | ₩173,614 | ₩176,464 | ₩173,293 | ₩176,384 | +1.60% | 342.7만 |
|---|
| 2026.04.10 | ₩175,367 | ₩175,367 | ₩173,668 | ₩174,216 | -0.66% | 274만 |
|---|
| 2026.04.09 | ₩172,945 | ₩175,662 | ₩172,798 | ₩174,966 | +1.17% | 468.5만 |
|---|
| 2026.04.08 | ₩173,748 | ₩174,805 | ₩172,932 | ₩173,735 | -0.01% | 468.3만 |
|---|
| 2026.04.07 | ₩168,208 | ₩169,894 | ₩167,793 | ₩169,305 | +0.65% | 515.4만 |
|---|
| 2026.04.06 | ₩167,445 | ₩168,931 | ₩166,830 | ₩168,757 | +0.78% | 493.3만 |
|---|
| 2026.04.02 | ₩164,755 | ₩168,877 | ₩164,408 | ₩167,847 | +1.88% | 457.4만 |
|---|
| 2026.04.01 | ₩167,271 | ₩168,783 | ₩167,057 | ₩167,164 | -0.06% | 980.8만 |
|---|
| 2026.03.31 | ₩164,287 | ₩167,512 | ₩163,217 | ₩166,348 | +1.25% | 884만 |
|---|
| 2026.03.30 | ₩164,595 | ₩164,595 | ₩161,209 | ₩161,745 | -1.73% | 674만 |
|---|
| 2026.03.27 | ₩164,515 | ₩165,063 | ₩162,440 | ₩162,922 | -0.97% | 504.7만 |
|---|
| 2026.03.26 | ₩165,759 | ₩167,994 | ₩165,291 | ₩165,491 | -0.16% | 616.6만 |
|---|
| 2026.03.25 | ₩167,137 | ₩167,833 | ₩165,398 | ₩167,378 | +0.14% | 732.2만 |
|---|
| 2026.03.24 | ₩163,136 | ₩166,723 | ₩162,695 | ₩165,625 | +1.53% | 813.4만 |
|---|
| 2026.03.23 | ₩164,327 | ₩166,843 | ₩163,511 | ₩164,448 | +0.07% | 1118.3만 |
|---|
| 2026.03.20 | ₩164,167 | ₩164,662 | ₩160,286 | ₩161,129 | -1.85% | 1340.3만 |
|---|
| 2026.03.19 | ₩161,905 | ₩165,679 | ₩161,731 | ₩164,287 | +1.47% | 842.2만 |
|---|
| 2026.03.18 | ₩164,849 | ₩165,478 | ₩163,524 | ₩163,565 | -0.78% | 935.2만 |
|---|
| 2026.03.17 | ₩165,344 | ₩166,709 | ₩164,996 | ₩165,706 | +0.22% | 501.5만 |
|---|
| 2026.03.16 | ₩165,050 | ₩166,187 | ₩164,474 | ₩164,528 | -0.32% | 534.1만 |
|---|
| 2026.03.13 | ₩164,849 | ₩165,425 | ₩162,695 | ₩163,324 | -0.93% | 692.6만 |
|---|
| 2026.03.12 | ₩164,301 | ₩165,210 | ₩163,297 | ₩163,524 | -0.47% | 827.3만 |
|---|
| 2026.03.11 | ₩166,268 | ₩167,285 | ₩165,170 | ₩166,629 | +0.22% | 725.4만 |
|---|
| 2026.03.10 | ₩167,218 | ₩169,760 | ₩166,294 | ₩166,990 | -0.14% | 964.4만 |
|---|
| 2026.03.09 | ₩164,274 | ₩168,288 | ₩161,892 | ₩167,766 | +2.13% | 964.9만 |
|---|
| 2026.03.06 | ₩167,766 | ₩167,780 | ₩165,906 | ₩166,990 | -0.46% | 918.5만 |
|---|
| 2026.03.05 | ₩172,156 | ₩173,213 | ₩169,359 | ₩170,831 | -0.77% | 690.6만 |
|---|
| 2026.03.04 | ₩173,895 | ₩174,484 | ₩172,156 | ₩173,842 | -0.03% | 560.8만 |
|---|
| 2026.03.03 | ₩170,563 | ₩173,868 | ₩168,770 | ₩172,892 | +1.37% | 1045.4만 |
|---|
| 2026.03.02 | ₩171,500 | ₩175,207 | ₩171,032 | ₩174,738 | +1.89% | 844.3만 |
|---|
| 2026.02.27 | ₩173,895 | ₩174,136 | ₩172,222 | ₩173,561 | -0.19% | 614.2만 |
|---|
| 2026.02.26 | ₩175,367 | ₩176,545 | ₩173,815 | ₩175,822 | +0.26% | 685.9만 |
|---|
| 2026.02.25 | ₩175,314 | ₩175,434 | ₩173,079 | ₩174,845 | -0.27% | 426.4만 |
|---|
| 2026.02.24 | ₩172,811 | ₩174,926 | ₩172,570 | ₩174,203 | +0.81% | 645.9만 |
|---|
| 2026.02.23 | ₩175,407 | ₩175,635 | ₩171,473 | ₩172,611 | -1.59% | 750.5만 |
|---|
| 2026.02.20 | ₩174,256 | ₩177,053 | ₩174,216 | ₩176,143 | +1.08% | 617.9만 |
|---|
| 2026.02.19 | ₩174,685 | ₩175,367 | ₩173,909 | ₩175,207 | +0.30% | 542.8만 |
|---|
| 2026.02.18 | ₩174,952 | ₩177,067 | ₩174,457 | ₩175,541 | +0.34% | 518.7만 |
|---|
| 2026.02.17 | ₩175,193 | ₩176,331 | ₩173,146 | ₩175,046 | -0.08% | 502.4만 |
|---|
| 2026.02.13 | ₩173,628 | ₩176,117 | ₩172,664 | ₩175,233 | +0.92% | 680.6만 |
|---|
| 2026.02.12 | ₩177,441 | ₩178,244 | ₩171,955 | ₩173,159 | -2.41% | 942.4만 |
|---|
| 2026.02.11 | ₩177,990 | ₩178,672 | ₩175,394 | ₩176,398 | -0.89% | 454.5만 |
|---|
| 2026.02.10 | ₩176,853 | ₩178,003 | ₩176,558 | ₩176,732 | -0.07% | 645.3만 |
|---|
| 2026.02.09 | ₩176,331 | ₩177,200 | ₩175,340 | ₩176,625 | +0.17% | 562.9만 |
|---|
| 2026.02.06 | ₩173,413 | ₩177,107 | ₩173,400 | ₩176,598 | +1.84% | 550.3만 |
|---|
| 2026.02.05 | ₩172,356 | ₩174,216 | ₩171,339 | ₩171,861 | -0.29% | 807.2만 |
|---|
| 2026.02.04 | ₩172,691 | ₩174,417 | ₩171,433 | ₩173,079 | +0.22% | 637.4만 |
|---|
| 2026.02.03 | ₩171,821 | ₩173,587 | ₩169,546 | ₩171,607 | -0.12% | 707.2만 |
|---|
| 2026.02.02 | ₩169,426 | ₩172,477 | ₩169,131 | ₩171,754 | +1.37% | 714.9만 |
|---|
| 2026.01.30 | ₩169,827 | ₩171,045 | ₩168,556 | ₩169,988 | +0.09% | 885.9만 |
|---|
| 2026.01.29 | ₩170,684 | ₩171,808 | ₩168,824 | ₩171,098 | +0.24% | 784.3만 |
|---|
| 2026.01.28 | ₩171,647 | ₩172,276 | ₩169,867 | ₩170,028 | -0.94% | 892.3만 |
|---|
| 2026.01.27 | ₩171,286 | ₩171,553 | ₩170,041 | ₩170,831 | -0.27% | 413.2만 |
|---|
| 2026.01.26 | ₩171,553 | ₩172,490 | ₩170,724 | ₩171,473 | -0.05% | 505.3만 |
|---|
| 2026.01.23 | ₩173,975 | ₩174,109 | ₩170,911 | ₩171,406 | -1.48% | 782.8만 |
|---|
| 2026.01.22 | ₩175,153 | ₩176,157 | ₩174,337 | ₩174,538 | -0.35% | 502.9만 |
|---|
| 2026.01.21 | ₩171,098 | ₩174,698 | ₩170,898 | ₩174,123 | +1.77% | 595.3만 |
|---|
| 2026.01.20 | ₩169,506 | ₩171,313 | ₩169,292 | ₩169,707 | +0.12% | 1384.1만 |
|---|
| 2026.01.16 | ₩172,624 | ₩172,851 | ₩171,687 | ₩172,115 | -0.29% | 393.3만 |
|---|
| 2026.01.15 | ₩170,831 | ₩173,266 | ₩170,697 | ₩172,704 | +1.10% | 601만 |
|---|
| 2026.01.14 | ₩169,118 | ₩170,416 | ₩168,596 | ₩170,269 | +0.68% | 575.3만 |
|---|
| 2026.01.13 | ₩170,188 | ₩170,336 | ₩168,957 | ₩169,305 | -0.52% | 385만 |
|---|
| 2026.01.12 | ₩168,409 | ₩169,667 | ₩167,646 | ₩169,332 | +0.55% | 381.2만 |
|---|
| 2026.01.09 | ₩168,315 | ₩169,386 | ₩167,151 | ₩169,171 | +0.51% | 454.1만 |
|---|
| 2026.01.08 | ₩164,889 | ₩168,275 | ₩164,608 | ₩167,900 | +1.83% | 469.8만 |
|---|
| 2026.01.07 | ₩167,044 | ₩167,285 | ₩164,863 | ₩165,558 | -0.89% | 416.7만 |
|---|
| 2026.01.06 | ₩164,301 | ₩167,004 | ₩163,752 | ₩166,897 | +1.58% | 538.5만 |
|---|
| 2026.01.05 | ₩162,481 | ₩165,384 | ₩162,481 | ₩164,448 | +1.21% | 618.6만 |
|---|
| 2026.01.02 | ₩161,450 | ₩162,775 | ₩160,406 | ₩162,414 | +0.60% | 653.5만 |
|---|
| 2025.12.31 | ₩162,561 | ₩162,681 | ₩160,768 | ₩160,821 | -1.07% | 337.4만 |
|---|
| 2025.12.30 | ₩163,939 | ₩164,060 | ₩162,802 | ₩162,842 | -0.67% | 294.9만 |
|---|
| 2025.12.29 | ₩164,314 | ₩164,876 | ₩163,524 | ₩163,966 | -0.21% | 331.8만 |
|---|
| 2025.12.26 | ₩164,809 | ₩164,836 | ₩164,033 | ₩164,769 | -0.02% | 210.5만 |
|---|
| 2025.12.24 | ₩164,127 | ₩164,929 | ₩163,886 | ₩164,782 | +0.40% | 314.4만 |
|---|
| 2025.12.23 | ₩164,608 | ₩165,077 | ₩163,886 | ₩164,247 | -0.22% | 364.5만 |
|---|
| 2025.12.22 | ₩164,314 | ₩165,786 | ₩164,260 | ₩164,996 | +0.42% | 382.1만 |
|---|
| 2025.12.19 | ₩163,230 | ₩164,207 | ₩163,110 | ₩163,765 | +0.33% | 557.3만 |
|---|
| 2025.12.18 | ₩164,354 | ₩165,117 | ₩163,203 | ₩163,431 | -0.56% | 607.2만 |
|---|
| 2025.12.17 | ₩163,779 | ₩165,451 | ₩162,802 | ₩163,096 | -0.42% | 575.9만 |
|---|
| 2025.12.16 | ₩164,555 | ₩165,184 | ₩162,882 | ₩163,578 | -0.59% | 585.4만 |
|---|
| 2025.12.15 | ₩167,137 | ₩167,271 | ₩165,197 | ₩165,558 | -0.94% | 734.8만 |
|---|
| 2025.12.12 | ₩168,114 | ₩168,395 | ₩165,652 | ₩166,094 | -1.20% | 523.3만 |
|---|
| 2025.12.11 | ₩165,786 | ₩168,021 | ₩165,786 | ₩167,887 | +1.27% | 608.1만 |
|---|
| 2025.12.10 | ₩162,668 | ₩167,151 | ₩162,668 | ₩166,054 | +2.08% | 704.3만 |
|---|
| 2025.12.09 | ₩161,892 | ₩163,926 | ₩161,892 | ₩162,842 | +0.59% | 328만 |
|---|
| 2025.12.08 | ₩163,658 | ₩163,658 | ₩161,999 | ₩162,093 | -0.96% | 485.6만 |
|---|
| 2025.12.05 | ₩162,909 | ₩163,899 | ₩162,574 | ₩162,762 | -0.09% | 498.2만 |
|---|
| 2025.12.04 | ₩162,869 | ₩163,886 | ₩162,293 | ₩163,043 | +0.11% | 471.6만 |
|---|
| 2025.12.03 | ₩161,397 | ₩163,471 | ₩161,276 | ₩163,176 | +1.10% | 446.1만 |
|---|
| 2025.12.02 | ₩161,798 | ₩161,798 | ₩160,513 | ₩160,942 | -0.53% | 448.8만 |
|---|
| 2025.12.01 | ₩159,965 | ₩161,905 | ₩159,965 | ₩160,875 | +0.57% | 567.4만 |
|---|
| 2025.11.28 | ₩161,878 | ₩162,026 | ₩161,330 | ₩161,745 | -0.08% | 261.8만 |
|---|
| 2025.11.26 | ₩160,781 | ₩163,163 | ₩160,353 | ₩161,624 | +0.52% | 1246.8만 |
|---|
| 2025.11.25 | ₩157,556 | ₩161,343 | ₩157,396 | ₩160,728 | +2.01% | 904.3만 |
|---|
| 2025.11.24 | ₩154,960 | ₩157,007 | ₩154,398 | ₩156,686 | +1.11% | 592.7만 |
|---|
| 2025.11.21 | ₩150,772 | ₩155,696 | ₩150,531 | ₩154,666 | +2.58% | 764.9만 |
|---|
| 2025.11.20 | ₩154,800 | ₩155,188 | ₩149,875 | ₩149,942 | -3.14% | 807.7만 |
|---|
| 2025.11.19 | ₩153,341 | ₩154,331 | ₩152,070 | ₩152,658 | -0.45% | 605만 |
|---|
| 2025.11.18 | ₩152,110 | ₩153,836 | ₩151,467 | ₩152,832 | +0.48% | 689.9만 |
|---|
| 2025.11.17 | ₩155,857 | ₩156,553 | ₩152,484 | ₩152,953 | -1.86% | 410.3만 |
|---|
| 2025.11.14 | ₩154,371 | ₩156,967 | ₩154,318 | ₩156,365 | +1.29% | 641.5만 |
|---|
| 2025.11.13 | ₩158,961 | ₩159,911 | ₩155,830 | ₩156,499 | -1.55% | 640.9만 |
|---|
| 2025.11.12 | ₩160,152 | ₩161,718 | ₩159,791 | ₩159,911 | -0.15% | 668.1만 |
|---|
| 2025.11.11 | ₩159,376 | ₩160,460 | ₩158,975 | ₩160,032 | +0.41% | 434.6만 |
|---|
| 2025.11.10 | ₩159,470 | ₩160,273 | ₩158,346 | ₩159,389 | -0.05% | 372.1만 |
|---|
| 2025.11.07 | ₩155,776 | ₩157,864 | ₩155,295 | ₩157,837 | +1.32% | 787.4만 |
|---|
| 2025.11.06 | ₩158,667 | ₩159,162 | ₩156,392 | ₩156,486 | -1.37% | 520.7만 |
|---|
| 2025.11.05 | ₩156,619 | ₩159,376 | ₩156,379 | ₩158,640 | +1.29% | 349만 |
|---|
| 2025.11.04 | ₩155,990 | ₩157,262 | ₩155,549 | ₩156,031 | +0.03% | 821.6만 |
|---|
| 2025.11.03 | ₩157,556 | ₩157,958 | ₩155,616 | ₩157,958 | +0.25% | 913.2만 |
|---|
| 2025.10.31 | ₩157,168 | ₩157,944 | ₩156,111 | ₩157,636 | +0.30% | 423.9만 |
|---|
| 2025.10.30 | ₩158,439 | ₩159,804 | ₩157,141 | ₩157,369 | -0.68% | 583.6만 |
|---|
| 2025.10.29 | ₩160,821 | ₩161,745 | ₩157,851 | ₩159,095 | -1.07% | 725.6만 |
|---|
| 2025.10.28 | ₩161,638 | ₩161,945 | ₩160,447 | ₩161,183 | -0.28% | 464.2만 |
|---|
| 2025.10.27 | ₩163,083 | ₩163,350 | ₩161,611 | ₩162,119 | -0.59% | 279.1만 |
|---|
| 2025.10.24 | ₩162,494 | ₩163,176 | ₩162,012 | ₩162,106 | -0.24% | 277.8만 |
|---|
| 2025.10.23 | ₩159,175 | ₩161,022 | ₩158,827 | ₩160,701 | +0.96% | 334.1만 |
|---|
| 2025.10.22 | ₩160,072 | ₩160,835 | ₩157,958 | ₩159,122 | -0.59% | 504.3만 |
|---|
| 2025.10.21 | ₩159,550 | ₩160,795 | ₩159,082 | ₩160,299 | +0.47% | 291.4만 |
|---|
| 2025.10.20 | ₩158,640 | ₩160,139 | ₩158,613 | ₩159,844 | +0.76% | 356.1만 |
|---|
| 2025.10.17 | ₩156,753 | ₩158,132 | ₩156,472 | ₩157,355 | +0.38% | 532.6만 |
|---|
| 2025.10.16 | ₩159,965 | ₩160,125 | ₩156,887 | ₩157,623 | -1.46% | 615.6만 |
|---|
| 2025.10.15 | ₩159,550 | ₩161,142 | ₩158,279 | ₩159,711 | +0.10% | 410만 |
|---|
| 2025.10.14 | ₩153,983 | ₩159,108 | ₩153,756 | ₩158,372 | +2.85% | 460.9만 |
|---|
| 2025.10.13 | ₩155,241 | ₩156,258 | ₩154,505 | ₩156,004 | +0.49% | 483.1만 |
|---|
| 2025.10.10 | ₩158,239 | ₩158,479 | ₩152,725 | ₩152,913 | -3.37% | 679.3만 |
|---|