시장 데이터를 불러오는 중
전체 종목
iShares Microcap ETF 과거 주가
iShares Microcap ETF · IWC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Microcap ETF · IWC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩244,879 | ₩245,093 | ₩243,118 | ₩244,106 | -0.32% | 15.8만 |
| 2026.10.08 | ₩242,838 | ₩244,092 | ₩241,264 | ₩243,825 | +0.41% | 24.9만 |
| 2026.10.07 | ₩244,399 | ₩245,346 | ₩243,732 | ₩244,586 | +0.08% | 18.4만 |
| 2026.10.06 | ₩250,522 | ₩250,562 | ₩246,400 | ₩247,294 | -1.29% | 28.1만 |
| 2026.10.05 | ₩249,441 | ₩250,202 | ₩247,013 | ₩249,868 | +0.17% | 32.1만 |
| 2026.10.02 | ₩250,148 | ₩250,908 | ₩247,854 | ₩249,014 | -0.45% | 23만 |
| 2026.10.01 | ₩246,240 | ₩248,694 | ₩244,252 | ₩246,960 | +0.29% | 41.4만 |
| 2026.09.30 | ₩249,134 | ₩249,134 | ₩246,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,507 |
| -1.05% |
| 21.1만 |
| 2026.09.29 | ₩248,974 | ₩249,615 | ₩246,253 | ₩247,720 | -0.50% | 25.6만 |
|---|
| 2026.09.28 | ₩248,347 | ₩250,068 | ₩247,454 | ₩248,267 | -0.03% | 20.4만 |
|---|
| 2026.09.25 | ₩251,242 | ₩251,789 | ₩248,908 | ₩250,468 | -0.31% | 21.6만 |
|---|
| 2026.09.24 | ₩249,281 | ₩250,548 | ₩246,960 | ₩250,081 | +0.32% | 52만 |
|---|
| 2026.09.23 | ₩255,390 | ₩256,618 | ₩250,121 | ₩250,535 | -1.90% | 27.2만 |
|---|
| 2026.09.22 | ₩256,177 | ₩257,778 | ₩254,697 | ₩257,124 | +0.37% | 25.1만 |
|---|
| 2026.09.21 | ₩254,110 | ₩254,737 | ₩253,083 | ₩254,137 | +0.01% | 21.2만 |
|---|
| 2026.09.18 | ₩252,776 | ₩252,776 | ₩250,188 | ₩252,269 | -0.20% | 31.1만 |
|---|
| 2026.09.17 | ₩253,443 | ₩254,310 | ₩252,563 | ₩252,563 | -0.35% | 13.4만 |
|---|
| 2026.09.16 | ₩252,616 | ₩253,416 | ₩247,387 | ₩250,322 | -0.91% | 3.4만 |
|---|
| 2026.09.15 | ₩252,149 | ₩252,149 | ₩250,028 | ₩251,335 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩252,669 | ₩255,631 | ₩252,669 | ₩254,283 | +0.64% | 3.3만 |
|---|
| 2026.09.11 | ₩256,231 | ₩257,111 | ₩254,110 | ₩254,563 | -0.65% | 3만 |
|---|
| 2026.09.10 | ₩254,403 | ₩255,897 | ₩253,189 | ₩253,576 | -0.33% | 4.6만 |
|---|
| 2026.09.09 | ₩258,899 | ₩259,859 | ₩256,231 | ₩256,698 | -0.85% | 5.2만 |
|---|
| 2026.09.08 | ₩261,220 | ₩262,007 | ₩260,219 | ₩260,339 | -0.34% | 3.2만 |
|---|
| 2026.09.04 | ₩258,845 | ₩262,300 | ₩258,845 | ₩262,273 | +1.32% | 2.1만 |
|---|
| 2026.09.03 | ₩260,566 | ₩262,353 | ₩259,232 | ₩259,992 | -0.22% | 2.8만 |
|---|
| 2026.09.02 | ₩256,137 | ₩260,046 | ₩255,724 | ₩259,472 | +1.30% | 4.9만 |
|---|
| 2026.09.01 | ₩255,604 | ₩257,885 | ₩255,190 | ₩255,537 | -0.03% | 10만 |
|---|
| 2026.08.31 | ₩259,459 | ₩259,459 | ₩256,778 | ₩258,058 | -0.54% | 16.7만 |
|---|
| 2026.08.28 | ₩264,034 | ₩264,034 | ₩259,526 | ₩260,152 | -1.47% | 8.2만 |
|---|
| 2026.08.27 | ₩262,847 | ₩265,128 | ₩262,847 | ₩264,568 | +0.65% | 1.8만 |
|---|
| 2026.08.26 | ₩264,114 | ₩264,314 | ₩262,140 | ₩262,847 | -0.48% | 2.1만 |
|---|
| 2026.08.25 | ₩263,981 | ₩264,968 | ₩263,341 | ₩264,968 | +0.37% | 2만 |
|---|
| 2026.08.24 | ₩264,341 | ₩264,341 | ₩261,553 | ₩262,207 | -0.81% | 4.6만 |
|---|
| 2026.08.21 | ₩262,834 | ₩264,941 | ₩262,554 | ₩264,301 | +0.56% | 2.3만 |
|---|
| 2026.08.20 | ₩263,607 | ₩263,661 | ₩260,446 | ₩261,753 | -0.70% | 2.3만 |
|---|
| 2026.08.19 | ₩265,902 | ₩266,902 | ₩265,035 | ₩265,635 | -0.10% | 4.8만 |
|---|
| 2026.08.18 | ₩263,541 | ₩265,488 | ₩263,220 | ₩264,434 | +0.34% | 4.8만 |
|---|
| 2026.08.17 | ₩266,969 | ₩267,089 | ₩265,061 | ₩266,035 | -0.35% | 7.3만 |
|---|
| 2026.08.14 | ₩265,381 | ₩267,969 | ₩264,875 | ₩267,969 | +0.98% | 4.8만 |
|---|
| 2026.08.13 | ₩265,888 | ₩267,742 | ₩265,301 | ₩265,848 | -0.02% | 5.7만 |
|---|
| 2026.08.12 | ₩264,701 | ₩265,742 | ₩263,807 | ₩264,901 | +0.08% | 2.8만 |
|---|
| 2026.08.11 | ₩263,807 | ₩264,741 | ₩263,287 | ₩264,034 | +0.09% | 1.8만 |
|---|
| 2026.08.10 | ₩264,728 | ₩265,448 | ₩262,300 | ₩263,034 | -0.64% | 4.1만 |
|---|
| 2026.08.07 | ₩264,354 | ₩266,395 | ₩263,741 | ₩265,595 | +0.47% | 7만 |
|---|
| 2026.08.06 | ₩261,460 | ₩265,115 | ₩261,206 | ₩262,073 | +0.23% | 4.8만 |
|---|
| 2026.08.05 | ₩264,648 | ₩264,821 | ₩261,927 | ₩262,327 | -0.88% | 6.4만 |
|---|
| 2026.08.04 | ₩259,566 | ₩264,394 | ₩259,486 | ₩263,847 | +1.65% | 10.1만 |
|---|
| 2026.08.03 | ₩252,456 | ₩257,565 | ₩252,456 | ₩257,285 | +1.91% | 14.8만 |
|---|
| 2026.07.31 | ₩251,842 | ₩252,229 | ₩248,027 | ₩250,308 | -0.61% | 3.7만 |
|---|
| 2026.07.30 | ₩249,961 | ₩252,803 | ₩249,174 | ₩252,082 | +0.85% | 3.4만 |
|---|
| 2026.07.29 | ₩251,522 | ₩252,549 | ₩247,787 | ₩248,267 | -1.29% | 2.9만 |
|---|
| 2026.07.28 | ₩252,776 | ₩252,869 | ₩249,254 | ₩252,482 | -0.12% | 4.3만 |
|---|
| 2026.07.27 | ₩252,336 | ₩254,844 | ₩250,535 | ₩252,869 | +0.21% | 4.8만 |
|---|
| 2026.07.24 | ₩251,509 | ₩252,589 | ₩249,108 | ₩249,695 | -0.72% | 6.9만 |
|---|
| 2026.07.23 | ₩250,802 | ₩253,016 | ₩249,735 | ₩251,509 | +0.28% | 6.3만 |
|---|
| 2026.07.22 | ₩255,284 | ₩256,671 | ₩253,510 | ₩253,616 | -0.65% | 3.9만 |
|---|
| 2026.07.21 | ₩253,443 | ₩257,298 | ₩253,443 | ₩256,564 | +1.23% | 8만 |
|---|
| 2026.07.20 | ₩256,164 | ₩256,164 | ₩252,509 | ₩252,522 | -1.42% | 8.5만 |
|---|
| 2026.07.17 | ₩253,696 | ₩257,658 | ₩253,350 | ₩255,604 | +0.75% | 8만 |
|---|
| 2026.07.16 | ₩258,072 | ₩259,179 | ₩255,484 | ₩256,778 | -0.50% | 7.3만 |
|---|
| 2026.07.15 | ₩260,032 | ₩261,006 | ₩256,884 | ₩258,752 | -0.49% | 2.7만 |
|---|
| 2026.07.14 | ₩261,887 | ₩261,887 | ₩257,965 | ₩258,712 | -1.21% | 4.6만 |
|---|
| 2026.07.13 | ₩260,539 | ₩260,539 | ₩257,098 | ₩258,085 | -0.94% | 4.9만 |
|---|
| 2026.07.10 | ₩263,100 | ₩263,100 | ₩258,672 | ₩260,753 | -0.89% | 5.7만 |
|---|
| 2026.07.09 | ₩260,433 | ₩263,661 | ₩260,353 | ₩262,980 | +0.98% | 10.9만 |
|---|
| 2026.07.08 | ₩260,112 | ₩260,619 | ₩256,257 | ₩259,606 | -0.19% | 6.4만 |
|---|
| 2026.07.07 | ₩265,021 | ₩265,021 | ₩260,086 | ₩261,860 | -1.19% | 7.9만 |
|---|
| 2026.07.06 | ₩264,394 | ₩266,782 | ₩264,394 | ₩264,981 | +0.22% | 11.5만 |
|---|
| 2026.07.02 | ₩268,196 | ₩271,157 | ₩262,073 | ₩263,567 | -1.73% | 21.8만 |
|---|
| 2026.07.01 | ₩265,742 | ₩270,504 | ₩265,742 | ₩267,169 | +0.54% | 14만 |
|---|
| 2026.06.30 | ₩266,142 | ₩267,636 | ₩264,007 | ₩266,835 | +0.26% | 9.5만 |
|---|
| 2026.06.29 | ₩261,086 | ₩265,782 | ₩259,672 | ₩264,848 | +1.44% | 15.4만 |
|---|
| 2026.06.26 | ₩256,177 | ₩261,380 | ₩254,790 | ₩259,992 | +1.49% | 13만 |
|---|
| 2026.06.25 | ₩259,365 | ₩259,619 | ₩254,924 | ₩256,791 | -0.99% | 13.3만 |
|---|
| 2026.06.24 | ₩257,311 | ₩259,325 | ₩254,577 | ₩256,337 | -0.38% | 9.6만 |
|---|
| 2026.06.23 | ₩252,669 | ₩259,512 | ₩252,669 | ₩256,351 | +1.46% | 4.1만 |
|---|
| 2026.06.22 | ₩257,778 | ₩260,526 | ₩256,791 | ₩258,392 | +0.24% | 8만 |
|---|
| 2026.06.18 | ₩256,564 | ₩256,964 | ₩252,643 | ₩256,284 | -0.11% | 6만 |
|---|
| 2026.06.17 | ₩252,509 | ₩256,458 | ₩250,428 | ₩251,135 | -0.54% | 9.8만 |
|---|
| 2026.06.16 | ₩254,777 | ₩256,177 | ₩250,788 | ₩250,815 | -1.55% | 12만 |
|---|
| 2026.06.15 | ₩257,498 | ₩258,565 | ₩254,137 | ₩254,803 | -1.05% | 3.7만 |
|---|
| 2026.06.12 | ₩250,722 | ₩255,871 | ₩249,428 | ₩252,482 | +0.70% | 5.1만 |
|---|
| 2026.06.11 | ₩242,732 | ₩250,775 | ₩242,265 | ₩250,295 | +3.12% | 7.5만 |
|---|
| 2026.06.10 | ₩243,359 | ₩248,254 | ₩241,358 | ₩241,398 | -0.81% | 11.1만 |
|---|
| 2026.06.09 | ₩248,654 | ₩250,868 | ₩237,769 | ₩244,119 | -1.82% | 12.7만 |
|---|
| 2026.06.08 | ₩246,547 | ₩247,614 | ₩244,452 | ₩245,226 | -0.54% | 8.5만 |
|---|
| 2026.06.05 | ₩253,456 | ₩253,456 | ₩240,531 | ₩241,905 | -4.56% | 9.4만 |
|---|
| 2026.06.04 | ₩247,374 | ₩256,231 | ₩247,374 | ₩255,017 | +3.09% | 8만 |
|---|
| 2026.06.03 | ₩254,123 | ₩254,123 | ₩248,841 | ₩249,881 | -1.67% | 7.5만 |
|---|
| 2026.06.02 | ₩254,350 | ₩257,311 | ₩254,350 | ₩255,217 | +0.34% | 4.7만 |
|---|
| 2026.06.01 | ₩254,323 | ₩256,871 | ₩251,695 | ₩255,457 | +0.45% | 7만 |
|---|
| 2026.05.29 | ₩257,511 | ₩257,511 | ₩252,176 | ₩254,937 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩256,377 | ₩257,765 | ₩253,710 | ₩257,351 | +0.38% | 4.1만 |
|---|
| 2026.05.27 | ₩255,244 | ₩257,578 | ₩253,603 | ₩255,991 | +0.29% | 7.5만 |
|---|
| 2026.05.26 | ₩253,056 | ₩255,497 | ₩252,389 | ₩254,510 | +0.57% | 5.4만 |
|---|
| 2026.05.22 | ₩248,681 | ₩250,202 | ₩247,961 | ₩249,121 | +0.18% | 15.8만 |
|---|
| 2026.05.21 | ₩241,051 | ₩248,067 | ₩240,224 | ₩247,187 | +2.55% | 8.6만 |
|---|
| 2026.05.20 | ₩236,729 | ₩242,198 | ₩236,449 | ₩241,998 | +2.23% | 8.1만 |
|---|
| 2026.05.19 | ₩236,702 | ₩237,903 | ₩232,687 | ₩235,515 | -0.50% | 12만 |
|---|
| 2026.05.18 | ₩242,612 | ₩242,892 | ₩235,995 | ₩238,170 | -1.83% | 21.2만 |
|---|
| 2026.05.15 | ₩244,826 | ₩244,973 | ₩241,558 | ₩242,692 | -0.87% | 12.6만 |
|---|
| 2026.05.14 | ₩249,254 | ₩251,375 | ₩246,773 | ₩249,281 | +0.01% | 18.5만 |
|---|
| 2026.05.13 | ₩248,134 | ₩249,881 | ₩244,906 | ₩249,001 | +0.35% | 13.2만 |
|---|
| 2026.05.12 | ₩248,361 | ₩248,894 | ₩242,091 | ₩247,107 | -0.50% | 21만 |
|---|
| 2026.05.11 | ₩248,081 | ₩252,776 | ₩248,081 | ₩249,721 | +0.66% | 24.1만 |
|---|
| 2026.05.08 | ₩247,720 | ₩247,774 | ₩244,959 | ₩247,680 | -0.02% | 24.4만 |
|---|
| 2026.05.07 | ₩251,749 | ₩251,749 | ₩243,225 | ₩245,226 | -2.59% | 39.3만 |
|---|
| 2026.05.06 | ₩250,695 | ₩251,429 | ₩246,787 | ₩251,429 | +0.29% | 26.8만 |
|---|
| 2026.05.05 | ₩243,705 | ₩248,081 | ₩242,318 | ₩248,081 | +1.80% | 25.9만 |
|---|
| 2026.05.04 | ₩243,132 | ₩245,253 | ₩240,917 | ₩242,878 | -0.10% | 36.3만 |
|---|
| 2026.05.01 | ₩239,650 | ₩243,052 | ₩238,556 | ₩242,732 | +1.29% | 31.5만 |
|---|
| 2026.04.30 | ₩234,528 | ₩239,690 | ₩233,994 | ₩238,930 | +1.88% | 24.5만 |
|---|
| 2026.04.29 | ₩236,942 | ₩236,942 | ₩230,886 | ₩232,340 | -1.94% | 20.8만 |
|---|
| 2026.04.28 | ₩238,210 | ₩239,597 | ₩234,915 | ₩236,222 | -0.83% | 27.1만 |
|---|
| 2026.04.27 | ₩239,877 | ₩241,785 | ₩239,170 | ₩239,477 | -0.17% | 23만 |
|---|
| 2026.04.24 | ₩240,251 | ₩241,198 | ₩236,409 | ₩239,690 | -0.23% | 22.2만 |
|---|
| 2026.04.23 | ₩241,224 | ₩242,505 | ₩235,542 | ₩238,383 | -1.18% | 21.4만 |
|---|
| 2026.04.22 | ₩241,958 | ₩242,825 | ₩239,890 | ₩241,518 | -0.18% | 16.8만 |
|---|
| 2026.04.21 | ₩243,292 | ₩244,039 | ₩237,876 | ₩237,970 | -2.19% | 13.5만 |
|---|
| 2026.04.20 | ₩239,957 | ₩242,692 | ₩239,410 | ₩242,305 | +0.98% | 24.3만 |
|---|
| 2026.04.17 | ₩238,997 | ₩242,918 | ₩237,436 | ₩241,331 | +0.98% | 16.6만 |
|---|
| 2026.04.16 | ₩235,208 | ₩235,408 | ₩232,594 | ₩235,408 | +0.09% | 19.8만 |
|---|
| 2026.04.15 | ₩232,634 | ₩234,568 | ₩231,807 | ₩234,275 | +0.71% | 18.7만 |
|---|
| 2026.04.14 | ₩231,473 | ₩233,754 | ₩231,033 | ₩233,221 | +0.75% | 14.4만 |
|---|
| 2026.04.13 | ₩224,457 | ₩230,046 | ₩224,457 | ₩229,806 | +2.38% | 18.2만 |
|---|
| 2026.04.10 | ₩227,578 | ₩227,939 | ₩224,444 | ₩225,964 | -0.71% | 5.9만 |
|---|
| 2026.04.09 | ₩224,124 | ₩227,658 | ₩223,377 | ₩227,085 | +1.32% | 5.4만 |
|---|
| 2026.04.08 | ₩226,525 | ₩226,765 | ₩222,736 | ₩224,590 | -0.85% | 5.4만 |
|---|
| 2026.04.07 | ₩217,641 | ₩218,054 | ₩214,559 | ₩217,948 | +0.14% | 6.4만 |
|---|
| 2026.04.06 | ₩216,907 | ₩218,761 | ₩216,774 | ₩217,828 | +0.42% | 3.4만 |
|---|
| 2026.04.02 | ₩210,758 | ₩217,507 | ₩210,758 | ₩216,960 | +2.94% | 3.2만 |
|---|
| 2026.04.01 | ₩214,933 | ₩217,828 | ₩214,213 | ₩214,213 | -0.34% | 8.7만 |
|---|
| 2026.03.31 | ₩208,050 | ₩213,359 | ₩207,543 | ₩212,905 | +2.33% | 6.6만 |
|---|
| 2026.03.30 | ₩211,305 | ₩211,305 | ₩203,461 | ₩204,502 | -3.22% | 9.9만 |
|---|
| 2026.03.27 | ₩212,425 | ₩212,892 | ₩208,717 | ₩208,930 | -1.65% | 3.6만 |
|---|
| 2026.03.26 | ₩214,626 | ₩217,654 | ₩213,492 | ₩213,772 | -0.40% | 5.6만 |
|---|
| 2026.03.25 | ₩217,761 | ₩219,842 | ₩216,427 | ₩217,707 | -0.02% | 3.9만 |
|---|
| 2026.03.24 | ₩211,571 | ₩215,707 | ₩211,518 | ₩214,346 | +1.31% | 4.4만 |
|---|
| 2026.03.23 | ₩212,265 | ₩216,147 | ₩211,638 | ₩213,932 | +0.79% | 3만 |
|---|
| 2026.03.20 | ₩213,239 | ₩214,093 | ₩206,769 | ₩207,850 | -2.53% | 6.2만 |
|---|
| 2026.03.19 | ₩208,517 | ₩215,360 | ₩208,437 | ₩213,279 | +2.28% | 10.7만 |
|---|
| 2026.03.18 | ₩214,800 | ₩215,026 | ₩211,505 | ₩211,505 | -1.53% | 4.1만 |
|---|
| 2026.03.17 | ₩217,294 | ₩218,521 | ₩215,667 | ₩216,267 | -0.47% | 5.7만 |
|---|
| 2026.03.16 | ₩216,934 | ₩219,081 | ₩216,160 | ₩216,507 | -0.20% | 8.1만 |
|---|
| 2026.03.13 | ₩217,601 | ₩219,001 | ₩212,839 | ₩213,612 | -1.83% | 8.9만 |
|---|
| 2026.03.12 | ₩217,787 | ₩218,361 | ₩214,319 | ₩215,840 | -0.89% | 4.4만 |
|---|
| 2026.03.11 | ₩220,482 | ₩222,963 | ₩218,601 | ₩221,389 | +0.41% | 5.5만 |
|---|
| 2026.03.10 | ₩218,988 | ₩225,538 | ₩218,988 | ₩221,162 | +0.99% | 4.8만 |
|---|
| 2026.03.09 | ₩213,906 | ₩220,122 | ₩212,278 | ₩219,348 | +2.54% | 13.3만 |
|---|
| 2026.03.06 | ₩216,133 | ₩220,055 | ₩215,693 | ₩217,387 | +0.58% | 8.5만 |
|---|
| 2026.03.05 | ₩223,630 | ₩224,964 | ₩218,681 | ₩221,002 | -1.18% | 7.7만 |
|---|
| 2026.03.04 | ₩224,150 | ₩226,751 | ₩221,816 | ₩226,325 | +0.97% | 7.4만 |
|---|
| 2026.03.03 | ₩220,655 | ₩223,817 | ₩216,974 | ₩221,616 | +0.44% | 12.7만 |
|---|
| 2026.03.02 | ₩220,522 | ₩227,712 | ₩220,402 | ₩226,965 | +2.92% | 7.9만 |
|---|
| 2026.02.27 | ₩224,670 | ₩225,217 | ₩222,803 | ₩224,337 | -0.15% | 3.7만 |
|---|
| 2026.02.26 | ₩227,018 | ₩228,579 | ₩224,057 | ₩228,339 | +0.58% | 4만 |
|---|
| 2026.02.25 | ₩226,258 | ₩227,845 | ₩224,977 | ₩226,858 | +0.27% | 3.7만 |
|---|
| 2026.02.24 | ₩219,962 | ₩224,657 | ₩219,962 | ₩223,843 | +1.76% | 6.6만 |
|---|
| 2026.02.23 | ₩221,789 | ₩223,257 | ₩218,041 | ₩220,135 | -0.75% | 9.6만 |
|---|
| 2026.02.20 | ₩221,989 | ₩225,497 | ₩221,576 | ₩222,870 | +0.40% | 6.3만 |
|---|
| 2026.02.19 | ₩220,469 | ₩223,803 | ₩219,402 | ₩223,577 | +1.41% | 3.9만 |
|---|
| 2026.02.18 | ₩221,496 | ₩225,391 | ₩220,989 | ₩222,083 | +0.26% | 15.6만 |
|---|
| 2026.02.17 | ₩220,522 | ₩223,390 | ₩217,908 | ₩221,776 | +0.57% | 22.2만 |
|---|
| 2026.02.13 | ₩220,549 | ₩225,337 | ₩219,001 | ₩221,469 | +0.42% | 13.7만 |
|---|
| 2026.02.12 | ₩225,871 | ₩225,871 | ₩217,774 | ₩219,535 | -2.81% | 14.5만 |
|---|
| 2026.02.11 | ₩229,459 | ₩229,459 | ₩220,949 | ₩224,430 | -2.19% | 17만 |
|---|
| 2026.02.10 | ₩228,512 | ₩229,539 | ₩226,471 | ₩226,698 | -0.79% | 6.8만 |
|---|
| 2026.02.09 | ₩225,404 | ₩228,899 | ₩224,590 | ₩228,259 | +1.27% | 7.9만 |
|---|
| 2026.02.06 | ₩219,468 | ₩225,871 | ₩219,468 | ₩225,231 | +2.63% | 19만 |
|---|
| 2026.02.05 | ₩219,442 | ₩222,563 | ₩214,866 | ₩215,600 | -1.75% | 18.7만 |
|---|
| 2026.02.04 | ₩229,833 | ₩230,086 | ₩219,375 | ₩222,750 | -3.08% | 24만 |
|---|
| 2026.02.03 | ₩228,165 | ₩229,939 | ₩223,750 | ₩228,579 | +0.18% | 21.6만 |
|---|
| 2026.02.02 | ₩221,909 | ₩227,899 | ₩221,442 | ₩226,365 | +2.01% | 18.5만 |
|---|
| 2026.01.30 | ₩225,031 | ₩226,551 | ₩221,269 | ₩222,603 | -1.08% | 16.5만 |
|---|
| 2026.01.29 | ₩228,432 | ₩228,632 | ₩222,883 | ₩226,725 | -0.75% | 12.8만 |
|---|
| 2026.01.28 | ₩231,393 | ₩232,100 | ₩226,965 | ₩228,045 | -1.45% | 14.8만 |
|---|
| 2026.01.27 | ₩228,005 | ₩230,967 | ₩226,898 | ₩230,967 | +1.30% | 17.6만 |
|---|
| 2026.01.26 | ₩230,713 | ₩230,713 | ₩226,124 | ₩227,245 | -1.50% | 11.3만 |
|---|
| 2026.01.23 | ₩233,434 | ₩233,581 | ₩229,272 | ₩229,806 | -1.55% | 9.3만 |
|---|
| 2026.01.22 | ₩231,740 | ₩235,755 | ₩231,300 | ₩233,888 | +0.93% | 13.8만 |
|---|
| 2026.01.21 | ₩228,005 | ₩230,433 | ₩224,951 | ₩230,033 | +0.89% | 8.9만 |
|---|
| 2026.01.20 | ₩223,963 | ₩228,485 | ₩223,430 | ₩226,351 | +1.07% | 16.3만 |
|---|
| 2026.01.16 | ₩228,179 | ₩230,033 | ₩226,405 | ₩228,165 | -0.01% | 11.4만 |
|---|
| 2026.01.15 | ₩227,258 | ₩229,633 | ₩226,765 | ₩227,725 | +0.21% | 7.6만 |
|---|
| 2026.01.14 | ₩223,723 | ₩227,031 | ₩222,776 | ₩226,551 | +1.26% | 6.4만 |
|---|
| 2026.01.13 | ₩223,670 | ₩224,310 | ₩221,562 | ₩223,617 | -0.02% | 6.5만 |
|---|
| 2026.01.12 | ₩221,176 | ₩223,470 | ₩219,562 | ₩223,297 | +0.96% | 11.7만 |
|---|
| 2026.01.09 | ₩222,096 | ₩223,417 | ₩220,082 | ₩221,589 | -0.23% | 9.7만 |
|---|
| 2026.01.08 | ₩218,094 | ₩220,829 | ₩217,934 | ₩220,415 | +1.06% | 14.3만 |
|---|
| 2026.01.07 | ₩217,374 | ₩219,442 | ₩217,241 | ₩218,868 | +0.69% | 8만 |
|---|
| 2026.01.06 | ₩215,933 | ₩217,494 | ₩214,159 | ₩216,827 | +0.41% | 15.3만 |
|---|
| 2026.01.05 | ₩212,985 | ₩216,400 | ₩212,759 | ₩215,280 | +1.08% | 41.2만 |
|---|
| 2026.01.02 | ₩212,572 | ₩212,572 | ₩209,357 | ₩211,692 | -0.41% | 15.5만 |
|---|
| 2025.12.31 | ₩212,092 | ₩212,092 | ₩210,358 | ₩210,358 | -0.82% | 11.7만 |
|---|
| 2025.12.30 | ₩213,199 | ₩213,252 | ₩211,158 | ₩211,158 | -0.96% | 13.1만 |
|---|
| 2025.12.29 | ₩213,132 | ₩214,706 | ₩212,905 | ₩212,905 | -0.11% | 2.4만 |
|---|
| 2025.12.26 | ₩216,587 | ₩216,587 | ₩213,879 | ₩214,333 | -1.04% | 2만 |
|---|
| 2025.12.24 | ₩216,053 | ₩217,014 | ₩215,600 | ₩216,494 | +0.20% | 1.7만 |
|---|
| 2025.12.23 | ₩216,093 | ₩217,894 | ₩215,440 | ₩215,440 | -0.30% | 11.7만 |
|---|
| 2025.12.22 | ₩216,587 | ₩219,402 | ₩216,374 | ₩217,134 | +0.25% | 3.4만 |
|---|
| 2025.12.19 | ₩213,639 | ₩215,693 | ₩213,639 | ₩215,106 | +0.69% | 5.5만 |
|---|
| 2025.12.18 | ₩213,746 | ₩214,986 | ₩212,492 | ₩212,772 | -0.46% | 6.6만 |
|---|
| 2025.12.17 | ₩215,213 | ₩216,093 | ₩210,198 | ₩210,598 | -2.14% | 7만 |
|---|
| 2025.12.16 | ₩213,452 | ₩215,440 | ₩213,025 | ₩214,506 | +0.49% | 4만 |
|---|
| 2025.12.15 | ₩220,309 | ₩220,309 | ₩214,986 | ₩214,986 | -2.42% | 4.6만 |
|---|
| 2025.12.12 | ₩222,723 | ₩222,736 | ₩218,121 | ₩218,668 | -1.82% | 3.3만 |
|---|
| 2025.12.11 | ₩219,762 | ₩222,670 | ₩218,388 | ₩222,043 | +1.04% | 7.5만 |
|---|
| 2025.12.10 | ₩217,081 | ₩221,629 | ₩216,574 | ₩220,242 | +1.46% | 10.6만 |
|---|
| 2025.12.09 | ₩216,000 | ₩218,601 | ₩216,000 | ₩216,947 | +0.44% | 5.8만 |
|---|
| 2025.12.08 | ₩216,160 | ₩217,027 | ₩215,453 | ₩216,534 | +0.17% | 8.4만 |
|---|
| 2025.12.05 | ₩215,426 | ₩216,374 | ₩213,772 | ₩213,772 | -0.77% | 3.6만 |
|---|
| 2025.12.04 | ₩211,465 | ₩215,186 | ₩210,945 | ₩215,013 | +1.68% | 1.6만 |
|---|
| 2025.12.03 | ₩206,316 | ₩211,918 | ₩206,316 | ₩211,918 | +2.72% | 5.2만 |
|---|
| 2025.12.02 | ₩208,197 | ₩208,210 | ₩205,382 | ₩205,382 | -1.35% | 3.6만 |
|---|
| 2025.12.01 | ₩208,317 | ₩209,157 | ₩206,463 | ₩206,516 | -0.86% | 8.4만 |
|---|
| 2025.11.28 | ₩209,851 | ₩210,278 | ₩209,184 | ₩209,904 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩207,183 | ₩209,597 | ₩206,529 | ₩208,490 | +0.63% | 2.9만 |
|---|
| 2025.11.25 | ₩202,608 | ₩206,529 | ₩201,554 | ₩206,476 | +1.91% | 4.8만 |
|---|
| 2025.11.24 | ₩198,232 | ₩202,408 | ₩197,419 | ₩201,807 | +1.80% | 3.4만 |
|---|
| 2025.11.21 | ₩192,243 | ₩198,299 | ₩192,243 | ₩197,592 | +2.78% | 3.5만 |
|---|
| 2025.11.20 | ₩200,300 | ₩202,034 | ₩191,736 | ₩192,056 | -4.12% | 1.8만 |
|---|
| 2025.11.19 | ₩195,631 | ₩197,552 | ₩194,671 | ₩195,831 | +0.10% | 3만 |
|---|
| 2025.11.18 | ₩194,031 | ₩196,538 | ₩193,164 | ₩195,605 | +0.81% | 6.4만 |
|---|
| 2025.11.17 | ₩197,152 | ₩198,406 | ₩193,924 | ₩194,751 | -1.22% | 5.3만 |
|---|
| 2025.11.14 | ₩193,484 | ₩199,153 | ₩193,484 | ₩198,032 | +2.35% | 7.4만 |
|---|
| 2025.11.13 | ₩201,527 | ₩201,647 | ₩196,125 | ₩197,232 | -2.13% | 5만 |
|---|
| 2025.11.12 | ₩203,101 | ₩205,876 | ₩202,021 | ₩203,101 | 0.00% | 9.1만 |
|---|
| 2025.11.11 | ₩201,994 | ₩203,395 | ₩201,007 | ₩202,941 | +0.47% | 2.9만 |
|---|
| 2025.11.10 | ₩203,621 | ₩204,182 | ₩200,353 | ₩202,247 | -0.67% | 3.3만 |
|---|
| 2025.11.07 | ₩195,778 | ₩199,126 | ₩193,257 | ₩199,113 | +1.70% | 10.8만 |
|---|
| 2025.11.06 | ₩203,435 | ₩203,595 | ₩197,792 | ₩197,966 | -2.69% | 11.8만 |
|---|
| 2025.11.05 | ₩202,301 | ₩205,022 | ₩202,181 | ₩204,422 | +1.05% | 7.5만 |
|---|
| 2025.11.04 | ₩202,848 | ₩205,209 | ₩201,100 | ₩201,260 | -0.78% | 3.5만 |
|---|
| 2025.11.03 | ₩208,383 | ₩208,383 | ₩203,861 | ₩206,169 | -1.06% | 8.8만 |
|---|
| 2025.10.31 | ₩208,077 | ₩209,237 | ₩206,156 | ₩208,383 | +0.15% | 2.5만 |
|---|
| 2025.10.30 | ₩207,610 | ₩209,064 | ₩206,769 | ₩207,076 | -0.26% | 6.6만 |
|---|
| 2025.10.29 | ₩209,891 | ₩211,932 | ₩205,836 | ₩207,556 | -1.11% | 7.7만 |
|---|
| 2025.10.28 | ₩210,438 | ₩212,559 | ₩209,877 | ₩210,118 | -0.15% | 4.8만 |
|---|
| 2025.10.27 | ₩213,759 | ₩213,759 | ₩209,917 | ₩210,971 | -1.30% | 4.3만 |
|---|
| 2025.10.24 | ₩208,890 | ₩212,412 | ₩208,890 | ₩211,358 | +1.18% | 1.6만 |
|---|
| 2025.10.23 | ₩205,636 | ₩208,050 | ₩205,369 | ₩207,370 | +0.84% | 5.6만 |
|---|
| 2025.10.22 | ₩207,330 | ₩208,023 | ₩201,394 | ₩204,675 | -1.28% | 2.7만 |
|---|
| 2025.10.21 | ₩209,384 | ₩210,478 | ₩207,263 | ₩208,997 | -0.18% | 2.3만 |
|---|
| 2025.10.20 | ₩208,170 | ₩210,744 | ₩206,783 | ₩210,438 | +1.09% | 2만 |
|---|
| 2025.10.17 | ₩204,782 | ₩206,409 | ₩202,141 | ₩204,382 | -0.20% | 2만 |
|---|
| 2025.10.16 | ₩216,027 | ₩216,027 | ₩206,289 | ₩207,250 | -4.06% | 8만 |
|---|
| 2025.10.15 | ₩213,439 | ₩215,186 | ₩208,930 | ₩213,359 | -0.04% | 4.7만 |
|---|
| 2025.10.14 | ₩202,861 | ₩211,211 | ₩202,221 | ₩210,037 | +3.54% | 4.7만 |
|---|
| 2025.10.13 | ₩202,861 | ₩205,369 | ₩202,794 | ₩205,369 | +1.24% | 3만 |
|---|
| 2025.10.10 | ₩207,463 | ₩208,050 | ₩198,819 | ₩199,486 | -3.84% | 6.4만 |
|---|