시장 데이터를 불러오는 중
전체 종목
iShares Russell Midcap Growth ETF 과거 주가
iShares Russell Midcap Growth ETF · IWP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell Midcap Growth ETF · IWP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,732 | ₩191,215 | ₩188,557 | ₩191,122 | +0.73% | 43.6만 |
| 2026.10.08 | ₩187,449 | ₩188,931 | ₩186,714 | ₩188,183 | +0.39% | 79만 |
| 2026.10.07 | ₩189,078 | ₩189,746 | ₩187,903 | ₩188,931 | -0.08% | 46만 |
| 2026.10.06 | ₩190,988 | ₩192,470 | ₩190,828 | ₩191,576 | +0.31% | 38.1만 |
| 2026.10.05 | ₩188,904 | ₩190,160 | ₩187,983 | ₩189,799 | +0.47% | 80.3만 |
| 2026.10.02 | ₩188,010 | ₩189,318 | ₩187,756 | ₩188,611 | +0.32% | 55.1만 |
| 2026.10.01 | ₩185,085 | ₩187,048 | ₩184,176 | ₩186,500 | +0.76% | 68.2만 |
| 2026.09.30 | ₩185,178 | ₩185,285 | ₩183,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,883 |
| -0.70% |
| 76.3만 |
| 2026.09.29 | ₩184,684 | ₩185,232 | ₩183,629 | ₩184,444 | -0.13% | 142.8만 |
|---|
| 2026.09.28 | ₩184,003 | ₩185,058 | ₩182,908 | ₩184,030 | +0.01% | 48.2만 |
|---|
| 2026.09.25 | ₩186,487 | ₩187,061 | ₩185,379 | ₩186,287 | -0.11% | 72.2만 |
|---|
| 2026.09.24 | ₩184,323 | ₩186,474 | ₩183,989 | ₩185,793 | +0.80% | 237.3만 |
|---|
| 2026.09.23 | ₩186,621 | ₩186,768 | ₩185,192 | ₩185,445 | -0.63% | 47.2만 |
|---|
| 2026.09.22 | ₩186,768 | ₩187,502 | ₩186,113 | ₩186,848 | +0.04% | 142.1만 |
|---|
| 2026.09.21 | ₩184,844 | ₩186,581 | ₩183,963 | ₩186,233 | +0.75% | 65.4만 |
|---|
| 2026.09.18 | ₩183,455 | ₩183,455 | ₩181,585 | ₩183,081 | -0.20% | 47.3만 |
|---|
| 2026.09.17 | ₩183,455 | ₩183,909 | ₩182,600 | ₩182,841 | -0.33% | 50.5만 |
|---|
| 2026.09.16 | ₩181,252 | ₩183,081 | ₩179,435 | ₩181,051 | -0.11% | 50.9만 |
|---|
| 2026.09.15 | ₩182,240 | ₩182,574 | ₩180,116 | ₩180,704 | -0.84% | 76.1만 |
|---|
| 2026.09.14 | ₩182,146 | ₩183,696 | ₩181,759 | ₩182,934 | +0.43% | 45.5만 |
|---|
| 2026.09.11 | ₩184,377 | ₩184,951 | ₩183,963 | ₩184,310 | -0.04% | 51.8만 |
|---|
| 2026.09.10 | ₩183,215 | ₩184,858 | ₩182,520 | ₩182,547 | -0.36% | 78.3만 |
|---|
| 2026.09.09 | ₩185,793 | ₩186,180 | ₩184,871 | ₩184,911 | -0.47% | 34.7만 |
|---|
| 2026.09.08 | ₩186,661 | ₩187,435 | ₩185,606 | ₩186,233 | -0.23% | 57.6만 |
|---|
| 2026.09.04 | ₩185,859 | ₩187,128 | ₩185,699 | ₩186,567 | +0.38% | 52.1만 |
|---|
| 2026.09.03 | ₩186,020 | ₩187,128 | ₩185,005 | ₩186,727 | +0.38% | 85.9만 |
|---|
| 2026.09.02 | ₩183,442 | ₩184,404 | ₩183,015 | ₩183,642 | +0.11% | 53.8만 |
|---|
| 2026.09.01 | ₩185,993 | ₩186,527 | ₩183,722 | ₩184,203 | -0.96% | 59.5만 |
|---|
| 2026.08.31 | ₩187,582 | ₩187,970 | ₩186,540 | ₩187,596 | +0.01% | 38.7만 |
|---|
| 2026.08.28 | ₩191,228 | ₩191,282 | ₩188,116 | ₩188,197 | -1.59% | 55.2만 |
|---|
| 2026.08.27 | ₩191,682 | ₩191,990 | ₩190,975 | ₩191,442 | -0.13% | 35.7만 |
|---|
| 2026.08.26 | ₩188,597 | ₩190,774 | ₩188,517 | ₩190,280 | +0.89% | 62.1만 |
|---|
| 2026.08.25 | ₩190,681 | ₩190,681 | ₩188,891 | ₩189,559 | -0.59% | 427.9만 |
|---|
| 2026.08.24 | ₩190,534 | ₩190,534 | ₩188,824 | ₩189,359 | -0.62% | 169.2만 |
|---|
| 2026.08.21 | ₩191,495 | ₩192,257 | ₩190,400 | ₩191,869 | +0.20% | 72.3만 |
|---|
| 2026.08.20 | ₩191,068 | ₩191,723 | ₩189,572 | ₩189,986 | -0.57% | 45.7만 |
|---|
| 2026.08.19 | ₩194,113 | ₩194,113 | ₩190,841 | ₩192,043 | -1.07% | 96만 |
|---|
| 2026.08.18 | ₩194,541 | ₩195,809 | ₩192,778 | ₩192,818 | -0.89% | 59.1만 |
|---|
| 2026.08.17 | ₩196,918 | ₩198,053 | ₩196,691 | ₩197,265 | +0.18% | 48만 |
|---|
| 2026.08.14 | ₩196,651 | ₩197,292 | ₩196,010 | ₩196,664 | +0.01% | 48.2만 |
|---|
| 2026.08.13 | ₩195,195 | ₩197,011 | ₩195,195 | ₩196,477 | +0.66% | 86.1만 |
|---|
| 2026.08.12 | ₩195,809 | ₩196,397 | ₩194,768 | ₩195,262 | -0.28% | 44.6만 |
|---|
| 2026.08.11 | ₩192,818 | ₩194,193 | ₩192,270 | ₩193,472 | +0.34% | 36만 |
|---|
| 2026.08.10 | ₩192,551 | ₩193,405 | ₩192,217 | ₩192,591 | +0.02% | 59.1만 |
|---|
| 2026.08.07 | ₩191,522 | ₩193,058 | ₩190,654 | ₩192,484 | +0.50% | 66.1만 |
|---|
| 2026.08.06 | ₩187,729 | ₩190,347 | ₩187,449 | ₩187,863 | +0.07% | 74.3만 |
|---|
| 2026.08.05 | ₩191,389 | ₩192,684 | ₩189,572 | ₩189,599 | -0.94% | 71.4만 |
|---|
| 2026.08.04 | ₩188,918 | ₩191,976 | ₩188,637 | ₩191,108 | +1.16% | 58.4만 |
|---|
| 2026.08.03 | ₩182,841 | ₩187,235 | ₩182,400 | ₩186,861 | +2.20% | 74.5만 |
|---|
| 2026.07.31 | ₩184,791 | ₩185,285 | ₩181,238 | ₩183,028 | -0.95% | 60.9만 |
|---|
| 2026.07.30 | ₩181,692 | ₩183,616 | ₩180,610 | ₩183,616 | +1.06% | 84.6만 |
|---|
| 2026.07.29 | ₩181,853 | ₩183,909 | ₩178,968 | ₩179,395 | -1.35% | 38.8만 |
|---|
| 2026.07.28 | ₩182,520 | ₩183,081 | ₩179,115 | ₩181,839 | -0.37% | 41.7만 |
|---|
| 2026.07.27 | ₩184,591 | ₩185,752 | ₩181,225 | ₩183,629 | -0.52% | 44.6만 |
|---|
| 2026.07.24 | ₩184,884 | ₩184,884 | ₩182,240 | ₩182,614 | -1.23% | 65.6만 |
|---|
| 2026.07.23 | ₩184,457 | ₩186,741 | ₩183,629 | ₩184,844 | +0.21% | 62.7만 |
|---|
| 2026.07.22 | ₩185,579 | ₩186,874 | ₩185,379 | ₩185,405 | -0.09% | 97.3만 |
|---|
| 2026.07.21 | ₩185,659 | ₩186,968 | ₩185,285 | ₩186,500 | +0.45% | 61.9만 |
|---|
| 2026.07.20 | ₩184,778 | ₩185,846 | ₩183,682 | ₩183,762 | -0.55% | 270.2만 |
|---|
| 2026.07.17 | ₩181,412 | ₩185,178 | ₩181,105 | ₩183,762 | +1.30% | 96.7만 |
|---|
| 2026.07.16 | ₩186,046 | ₩186,727 | ₩184,176 | ₩184,804 | -0.67% | 70.8만 |
|---|
| 2026.07.15 | ₩190,400 | ₩190,761 | ₩185,939 | ₩187,422 | -1.56% | 54.5만 |
|---|
| 2026.07.14 | ₩189,252 | ₩190,707 | ₩188,704 | ₩189,065 | -0.10% | 47.9만 |
|---|
| 2026.07.13 | ₩189,318 | ₩190,000 | ₩187,275 | ₩187,916 | -0.74% | 58.4만 |
|---|
| 2026.07.10 | ₩192,377 | ₩192,444 | ₩188,651 | ₩190,387 | -1.03% | 118.3만 |
|---|
| 2026.07.09 | ₩191,188 | ₩193,419 | ₩191,081 | ₩192,203 | +0.53% | 56.3만 |
|---|
| 2026.07.08 | ₩187,796 | ₩189,265 | ₩186,086 | ₩189,105 | +0.70% | 63.3만 |
|---|
| 2026.07.07 | ₩191,696 | ₩192,190 | ₩188,370 | ₩189,572 | -1.11% | 54.5만 |
|---|
| 2026.07.06 | ₩191,255 | ₩193,739 | ₩191,255 | ₩192,604 | +0.71% | 94.6만 |
|---|
| 2026.07.02 | ₩193,873 | ₩195,849 | ₩188,878 | ₩190,935 | -1.52% | 101만 |
|---|
| 2026.07.01 | ₩194,728 | ₩195,662 | ₩193,298 | ₩193,579 | -0.59% | 102.7만 |
|---|
| 2026.06.30 | ₩192,938 | ₩195,769 | ₩192,844 | ₩195,542 | +1.35% | 140.9만 |
|---|
| 2026.06.29 | ₩190,601 | ₩193,365 | ₩188,771 | ₩193,232 | +1.38% | 112.5만 |
|---|
| 2026.06.26 | ₩187,502 | ₩190,026 | ₩187,075 | ₩189,145 | +0.88% | 124.4만 |
|---|
| 2026.06.25 | ₩190,187 | ₩191,308 | ₩188,010 | ₩188,490 | -0.89% | 143.3만 |
|---|
| 2026.06.24 | ₩187,689 | ₩190,480 | ₩187,555 | ₩188,704 | +0.54% | 56만 |
|---|
| 2026.06.23 | ₩186,327 | ₩188,717 | ₩185,726 | ₩186,888 | +0.30% | 73.8만 |
|---|
| 2026.06.22 | ₩189,505 | ₩190,520 | ₩188,250 | ₩189,345 | -0.08% | 67.1만 |
|---|
| 2026.06.18 | ₩189,973 | ₩190,080 | ₩188,290 | ₩189,586 | -0.20% | 92.7만 |
|---|
| 2026.06.17 | ₩189,692 | ₩191,763 | ₩187,609 | ₩187,796 | -1.00% | 239.8만 |
|---|
| 2026.06.16 | ₩191,135 | ₩191,896 | ₩189,612 | ₩189,799 | -0.70% | 56.9만 |
|---|
| 2026.06.15 | ₩190,921 | ₩191,990 | ₩190,587 | ₩190,908 | -0.01% | 65.7만 |
|---|
| 2026.06.12 | ₩189,051 | ₩189,652 | ₩186,500 | ₩188,050 | -0.53% | 65.4만 |
|---|
| 2026.06.11 | ₩183,642 | ₩188,036 | ₩183,388 | ₩187,943 | +2.34% | 91.7만 |
|---|
| 2026.06.10 | ₩185,312 | ₩187,435 | ₩182,721 | ₩182,854 | -1.33% | 75만 |
|---|
| 2026.06.09 | ₩187,101 | ₩189,639 | ₩181,719 | ₩186,687 | -0.22% | 99.7만 |
|---|
| 2026.06.08 | ₩186,968 | ₩187,489 | ₩185,245 | ₩185,846 | -0.60% | 68.9만 |
|---|
| 2026.06.05 | ₩189,505 | ₩190,240 | ₩185,005 | ₩185,953 | -1.87% | 53.5만 |
|---|
| 2026.06.04 | ₩189,826 | ₩191,669 | ₩189,292 | ₩191,202 | +0.72% | 58.5만 |
|---|
| 2026.06.03 | ₩190,627 | ₩190,627 | ₩188,090 | ₩189,679 | -0.50% | 75.1만 |
|---|
| 2026.06.02 | ₩190,894 | ₩191,776 | ₩190,133 | ₩191,682 | +0.41% | 62.1만 |
|---|
| 2026.06.01 | ₩189,519 | ₩192,591 | ₩189,519 | ₩192,030 | +1.32% | 85.5만 |
|---|
| 2026.05.29 | ₩189,719 | ₩190,975 | ₩189,158 | ₩190,854 | +0.60% | 89.3만 |
|---|
| 2026.05.28 | ₩187,449 | ₩190,307 | ₩187,008 | ₩189,732 | +1.22% | 62.2만 |
|---|
| 2026.05.27 | ₩188,504 | ₩188,731 | ₩187,409 | ₩187,903 | -0.32% | 78.7만 |
|---|
| 2026.05.26 | ₩188,036 | ₩189,078 | ₩187,101 | ₩188,036 | 0.00% | 64.3만 |
|---|
| 2026.05.22 | ₩185,405 | ₩186,701 | ₩185,151 | ₩186,233 | +0.45% | 56.8만 |
|---|
| 2026.05.21 | ₩182,240 | ₩184,604 | ₩181,252 | ₩184,070 | +1.00% | 72.7만 |
|---|
| 2026.05.20 | ₩180,731 | ₩183,562 | ₩178,981 | ₩183,495 | +1.53% | 66.7만 |
|---|
| 2026.05.19 | ₩180,664 | ₩181,332 | ₩179,262 | ₩180,303 | -0.20% | 56.8만 |
|---|
| 2026.05.18 | ₩181,946 | ₩183,068 | ₩180,651 | ₩181,652 | -0.16% | 74.6만 |
|---|
| 2026.05.15 | ₩181,946 | ₩182,787 | ₩180,851 | ₩181,799 | -0.08% | 101.6만 |
|---|
| 2026.05.14 | ₩182,734 | ₩184,163 | ₩181,906 | ₩183,776 | +0.57% | 82.3만 |
|---|
| 2026.05.13 | ₩182,547 | ₩182,747 | ₩180,210 | ₩182,173 | -0.20% | 74만 |
|---|
| 2026.05.12 | ₩183,135 | ₩183,602 | ₩181,145 | ₩182,507 | -0.34% | 82.4만 |
|---|
| 2026.05.11 | ₩182,974 | ₩184,537 | ₩182,841 | ₩184,003 | +0.56% | 82.5만 |
|---|
| 2026.05.08 | ₩184,898 | ₩185,031 | ₩182,974 | ₩183,495 | -0.76% | 110.7만 |
|---|
| 2026.05.07 | ₩187,328 | ₩187,996 | ₩184,056 | ₩184,724 | -1.39% | 70.7만 |
|---|
| 2026.05.06 | ₩185,178 | ₩185,819 | ₩183,255 | ₩185,619 | +0.24% | 57.5만 |
|---|
| 2026.05.05 | ₩183,429 | ₩183,989 | ₩181,999 | ₩183,656 | +0.12% | 62.7만 |
|---|
| 2026.05.04 | ₩181,879 | ₩183,656 | ₩180,784 | ₩182,186 | +0.17% | 57.9만 |
|---|
| 2026.05.01 | ₩182,948 | ₩183,175 | ₩181,692 | ₩181,853 | -0.60% | 85.5만 |
|---|
| 2026.04.30 | ₩179,515 | ₩182,267 | ₩179,075 | ₩182,053 | +1.41% | 102.9만 |
|---|
| 2026.04.29 | ₩178,914 | ₩178,954 | ₩177,058 | ₩178,193 | -0.40% | 69.4만 |
|---|
| 2026.04.28 | ₩180,423 | ₩181,452 | ₩178,554 | ₩179,048 | -0.76% | 55.2만 |
|---|
| 2026.04.27 | ₩181,412 | ₩182,106 | ₩180,584 | ₩181,532 | +0.07% | 103.7만 |
|---|
| 2026.04.24 | ₩181,492 | ₩181,933 | ₩179,956 | ₩181,786 | +0.16% | 51만 |
|---|
| 2026.04.23 | ₩181,759 | ₩182,213 | ₩178,327 | ₩181,145 | -0.34% | 55.8만 |
|---|
| 2026.04.22 | ₩184,631 | ₩184,978 | ₩181,906 | ₩182,667 | -1.06% | 54.9만 |
|---|
| 2026.04.21 | ₩185,565 | ₩186,487 | ₩182,721 | ₩183,202 | -1.27% | 66만 |
|---|
| 2026.04.20 | ₩183,015 | ₩185,031 | ₩183,015 | ₩184,924 | +1.04% | 54.6만 |
|---|
| 2026.04.17 | ₩182,707 | ₩185,192 | ₩182,681 | ₩183,976 | +0.69% | 57.7만 |
|---|
| 2026.04.16 | ₩181,545 | ₩182,520 | ₩180,263 | ₩180,397 | -0.63% | 57.9만 |
|---|
| 2026.04.15 | ₩180,090 | ₩181,412 | ₩179,756 | ₩180,677 | +0.33% | 45.3만 |
|---|
| 2026.04.14 | ₩178,874 | ₩180,210 | ₩178,460 | ₩179,609 | +0.41% | 75.5만 |
|---|
| 2026.04.13 | ₩173,251 | ₩177,766 | ₩173,251 | ₩177,752 | +2.60% | 274만 |
|---|
| 2026.04.10 | ₩175,829 | ₩175,923 | ₩173,679 | ₩174,106 | -0.98% | 77.4만 |
|---|
| 2026.04.09 | ₩176,337 | ₩176,804 | ₩174,280 | ₩175,509 | -0.47% | 98.9만 |
|---|
| 2026.04.08 | ₩178,620 | ₩179,889 | ₩176,617 | ₩177,231 | -0.78% | 77.9만 |
|---|
| 2026.04.07 | ₩172,450 | ₩173,145 | ₩170,727 | ₩172,423 | -0.02% | 136.8만 |
|---|
| 2026.04.06 | ₩172,156 | ₩173,812 | ₩172,076 | ₩173,398 | +0.72% | 99.5만 |
|---|
| 2026.04.02 | ₩168,871 | ₩174,347 | ₩168,470 | ₩172,544 | +2.17% | 93.6만 |
|---|
| 2026.04.01 | ₩172,570 | ₩173,585 | ₩171,235 | ₩172,009 | -0.33% | 221.3만 |
|---|
| 2026.03.31 | ₩167,175 | ₩171,849 | ₩166,867 | ₩171,115 | +2.36% | 203만 |
|---|
| 2026.03.30 | ₩168,270 | ₩168,457 | ₩164,196 | ₩165,104 | -1.88% | 91만 |
|---|
| 2026.03.27 | ₩169,712 | ₩169,712 | ₩166,453 | ₩166,867 | -1.68% | 245.2만 |
|---|
| 2026.03.26 | ₩172,877 | ₩174,467 | ₩170,580 | ₩170,700 | -1.26% | 132.1만 |
|---|
| 2026.03.25 | ₩175,041 | ₩176,123 | ₩173,078 | ₩174,467 | -0.33% | 93.5만 |
|---|
| 2026.03.24 | ₩172,410 | ₩173,599 | ₩170,781 | ₩172,877 | +0.27% | 212.8만 |
|---|
| 2026.03.23 | ₩174,173 | ₩176,577 | ₩173,478 | ₩173,652 | -0.30% | 96.9만 |
|---|
| 2026.03.20 | ₩174,520 | ₩174,667 | ₩170,246 | ₩171,034 | -2.00% | 79만 |
|---|
| 2026.03.19 | ₩173,492 | ₩176,243 | ₩173,305 | ₩175,175 | +0.97% | 117.2만 |
|---|
| 2026.03.18 | ₩175,869 | ₩177,231 | ₩174,948 | ₩174,948 | -0.52% | 65.3만 |
|---|
| 2026.03.17 | ₩176,110 | ₩178,166 | ₩176,110 | ₩176,764 | +0.37% | 97.2만 |
|---|
| 2026.03.16 | ₩174,908 | ₩176,751 | ₩174,854 | ₩175,455 | +0.31% | 84.1만 |
|---|
| 2026.03.13 | ₩174,908 | ₩175,883 | ₩172,837 | ₩173,131 | -1.02% | 74.8만 |
|---|
| 2026.03.12 | ₩176,056 | ₩176,924 | ₩173,438 | ₩173,465 | -1.47% | 305만 |
|---|
| 2026.03.11 | ₩178,206 | ₩178,634 | ₩176,377 | ₩177,619 | -0.33% | 60.5만 |
|---|
| 2026.03.10 | ₩180,317 | ₩180,744 | ₩177,899 | ₩178,233 | -1.16% | 74.1만 |
|---|
| 2026.03.09 | ₩176,363 | ₩180,891 | ₩174,627 | ₩180,610 | +2.41% | 111.7만 |
|---|
| 2026.03.06 | ₩178,487 | ₩179,542 | ₩176,911 | ₩178,487 | 0.00% | 102.4만 |
|---|
| 2026.03.05 | ₩181,425 | ₩183,268 | ₩179,302 | ₩181,091 | -0.18% | 91.1만 |
|---|
| 2026.03.04 | ₩181,532 | ₩182,560 | ₩180,584 | ₩181,946 | +0.23% | 67.8만 |
|---|
| 2026.03.03 | ₩178,888 | ₩182,013 | ₩176,003 | ₩180,971 | +1.16% | 104.8만 |
|---|
| 2026.03.02 | ₩179,729 | ₩183,375 | ₩179,702 | ₩182,681 | +1.64% | 79.3만 |
|---|
| 2026.02.27 | ₩181,492 | ₩182,641 | ₩180,851 | ₩182,641 | +0.63% | 56.9만 |
|---|
| 2026.02.26 | ₩182,293 | ₩184,497 | ₩181,559 | ₩184,470 | +1.19% | 49.3만 |
|---|
| 2026.02.25 | ₩181,599 | ₩182,507 | ₩180,677 | ₩181,933 | +0.18% | 74.3만 |
|---|
| 2026.02.24 | ₩177,806 | ₩180,931 | ₩176,951 | ₩180,664 | +1.61% | 56.1만 |
|---|
| 2026.02.23 | ₩180,744 | ₩180,838 | ₩177,044 | ₩177,739 | -1.66% | 42.2만 |
|---|
| 2026.02.20 | ₩181,011 | ₩184,070 | ₩180,878 | ₩181,839 | +0.46% | 53.7만 |
|---|
| 2026.02.19 | ₩180,931 | ₩181,545 | ₩179,849 | ₩181,452 | +0.29% | 46만 |
|---|
| 2026.02.18 | ₩180,504 | ₩183,055 | ₩179,943 | ₩181,532 | +0.57% | 54.5만 |
|---|
| 2026.02.17 | ₩179,489 | ₩180,744 | ₩177,966 | ₩180,130 | +0.36% | 79.3만 |
|---|
| 2026.02.13 | ₩178,006 | ₩180,677 | ₩177,258 | ₩179,462 | +0.82% | 54.2만 |
|---|
| 2026.02.12 | ₩181,933 | ₩183,722 | ₩176,898 | ₩177,512 | -2.43% | 102.3만 |
|---|
| 2026.02.11 | ₩184,297 | ₩184,390 | ₩180,651 | ₩181,786 | -1.36% | 59.6만 |
|---|
| 2026.02.10 | ₩183,215 | ₩184,163 | ₩182,160 | ₩182,240 | -0.53% | 78.6만 |
|---|
| 2026.02.09 | ₩180,851 | ₩183,121 | ₩180,584 | ₩182,614 | +0.97% | 69.4만 |
|---|
| 2026.02.06 | ₩177,485 | ₩181,158 | ₩177,485 | ₩181,065 | +2.02% | 96.4만 |
|---|
| 2026.02.05 | ₩176,737 | ₩178,233 | ₩174,507 | ₩175,014 | -0.97% | 116만 |
|---|
| 2026.02.04 | ₩179,368 | ₩179,368 | ₩174,934 | ₩177,712 | -0.92% | 72.4만 |
|---|
| 2026.02.03 | ₩181,452 | ₩181,452 | ₩177,058 | ₩179,208 | -1.24% | 93.7만 |
|---|
| 2026.02.02 | ₩180,597 | ₩182,534 | ₩180,584 | ₩181,839 | +0.69% | 87.9만 |
|---|
| 2026.01.30 | ₩183,722 | ₩184,724 | ₩180,370 | ₩181,171 | -1.39% | 136.9만 |
|---|
| 2026.01.29 | ₩186,046 | ₩186,300 | ₩182,908 | ₩184,417 | -0.88% | 238.4만 |
|---|
| 2026.01.28 | ₩187,409 | ₩187,435 | ₩184,778 | ₩185,338 | -1.10% | 125.2만 |
|---|
| 2026.01.27 | ₩187,582 | ₩187,582 | ₩186,353 | ₩186,861 | -0.38% | 60.3만 |
|---|
| 2026.01.26 | ₩186,581 | ₩187,689 | ₩186,460 | ₩186,487 | -0.05% | 76.8만 |
|---|
| 2026.01.23 | ₩187,662 | ₩187,662 | ₩185,980 | ₩186,434 | -0.65% | 99.8만 |
|---|
| 2026.01.22 | ₩188,090 | ₩188,824 | ₩186,928 | ₩187,649 | -0.23% | 86.1만 |
|---|
| 2026.01.21 | ₩185,699 | ₩187,369 | ₩184,510 | ₩186,514 | +0.44% | 81.5만 |
|---|
| 2026.01.20 | ₩185,352 | ₩187,208 | ₩184,350 | ₩184,510 | -0.45% | 125.9만 |
|---|
| 2026.01.16 | ₩189,278 | ₩190,427 | ₩188,691 | ₩188,811 | -0.25% | 121.6만 |
|---|
| 2026.01.15 | ₩189,278 | ₩190,227 | ₩189,051 | ₩189,091 | -0.10% | 68.7만 |
|---|
| 2026.01.14 | ₩188,370 | ₩188,677 | ₩186,634 | ₩188,157 | -0.11% | 105.9만 |
|---|
| 2026.01.13 | ₩189,065 | ₩189,532 | ₩187,809 | ₩188,838 | -0.12% | 92.4만 |
|---|
| 2026.01.12 | ₩187,395 | ₩188,824 | ₩187,302 | ₩188,758 | +0.73% | 90.6만 |
|---|
| 2026.01.09 | ₩188,517 | ₩189,519 | ₩187,569 | ₩188,277 | -0.13% | 102.8만 |
|---|
| 2026.01.08 | ₩187,889 | ₩188,143 | ₩186,634 | ₩186,888 | -0.53% | 91.9만 |
|---|
| 2026.01.07 | ₩189,091 | ₩189,519 | ₩188,090 | ₩188,330 | -0.40% | 52.3만 |
|---|
| 2026.01.06 | ₩186,394 | ₩189,652 | ₩186,020 | ₩189,492 | +1.66% | 104.3만 |
|---|
| 2026.01.05 | ₩185,098 | ₩187,115 | ₩185,031 | ₩186,554 | +0.79% | 235.6만 |
|---|
| 2026.01.02 | ₩183,949 | ₩184,657 | ₩182,534 | ₩184,591 | +0.35% | 201.3만 |
|---|
| 2025.12.31 | ₩184,550 | ₩184,791 | ₩182,801 | ₩182,894 | -0.90% | 69.5만 |
|---|
| 2025.12.30 | ₩185,632 | ₩185,886 | ₩184,898 | ₩184,991 | -0.35% | 88.1만 |
|---|
| 2025.12.29 | ₩185,699 | ₩186,634 | ₩185,338 | ₩185,659 | -0.02% | 177.2만 |
|---|
| 2025.12.26 | ₩186,941 | ₩187,088 | ₩186,166 | ₩186,527 | -0.22% | 64.7만 |
|---|
| 2025.12.24 | ₩186,220 | ₩187,182 | ₩185,913 | ₩186,754 | +0.29% | 41.1만 |
|---|
| 2025.12.23 | ₩186,901 | ₩187,649 | ₩185,552 | ₩186,394 | -0.27% | 99.9만 |
|---|
| 2025.12.22 | ₩186,487 | ₩187,716 | ₩186,367 | ₩187,382 | +0.48% | 113.7만 |
|---|
| 2025.12.19 | ₩183,642 | ₩186,033 | ₩183,602 | ₩185,298 | +0.90% | 157만 |
|---|
| 2025.12.18 | ₩183,696 | ₩184,871 | ₩182,787 | ₩183,242 | -0.25% | 115.8만 |
|---|
| 2025.12.17 | ₩184,283 | ₩185,338 | ₩181,906 | ₩181,946 | -1.27% | 134.7만 |
|---|
| 2025.12.16 | ₩184,283 | ₩185,085 | ₩182,908 | ₩183,949 | -0.18% | 80.2만 |
|---|
| 2025.12.15 | ₩186,874 | ₩187,035 | ₩184,591 | ₩184,751 | -1.14% | 118.4만 |
|---|
| 2025.12.12 | ₩189,131 | ₩189,252 | ₩185,539 | ₩185,953 | -1.68% | 114.8만 |
|---|
| 2025.12.11 | ₩186,353 | ₩189,278 | ₩186,313 | ₩189,065 | +1.45% | 97만 |
|---|
| 2025.12.10 | ₩185,646 | ₩187,956 | ₩184,884 | ₩187,168 | +0.82% | 105.6만 |
|---|
| 2025.12.09 | ₩185,218 | ₩186,434 | ₩185,058 | ₩185,178 | -0.02% | 111.9만 |
|---|
| 2025.12.08 | ₩186,487 | ₩186,567 | ₩185,352 | ₩185,806 | -0.37% | 82.8만 |
|---|
| 2025.12.05 | ₩186,180 | ₩186,954 | ₩185,699 | ₩185,980 | -0.11% | 231.3만 |
|---|
| 2025.12.04 | ₩185,005 | ₩186,060 | ₩184,070 | ₩185,859 | +0.46% | 88.9만 |
|---|
| 2025.12.03 | ₩183,616 | ₩184,938 | ₩183,242 | ₩184,724 | +0.60% | 79.1만 |
|---|
| 2025.12.02 | ₩185,178 | ₩185,619 | ₩183,803 | ₩183,803 | -0.74% | 91.3만 |
|---|
| 2025.12.01 | ₩183,829 | ₩185,565 | ₩183,188 | ₩183,976 | +0.08% | 88.9만 |
|---|
| 2025.11.28 | ₩184,871 | ₩185,980 | ₩184,377 | ₩185,379 | +0.27% | 49.3만 |
|---|
| 2025.11.26 | ₩183,616 | ₩185,045 | ₩183,228 | ₩183,963 | +0.19% | 48.7만 |
|---|
| 2025.11.25 | ₩180,183 | ₩183,335 | ₩179,088 | ₩183,055 | +1.59% | 107.6만 |
|---|
| 2025.11.24 | ₩179,075 | ₩180,624 | ₩178,260 | ₩179,903 | +0.46% | 164.9만 |
|---|
| 2025.11.21 | ₩176,644 | ₩179,782 | ₩174,974 | ₩178,393 | +0.99% | 255.1만 |
|---|
| 2025.11.20 | ₩182,641 | ₩182,921 | ₩175,776 | ₩175,923 | -3.68% | 214.5만 |
|---|
| 2025.11.19 | ₩179,676 | ₩180,637 | ₩178,727 | ₩179,956 | +0.16% | 94.1만 |
|---|
| 2025.11.18 | ₩178,273 | ₩180,610 | ₩177,592 | ₩179,262 | +0.55% | 300만 |
|---|
| 2025.11.17 | ₩182,267 | ₩183,001 | ₩178,380 | ₩179,328 | -1.61% | 337.1만 |
|---|
| 2025.11.14 | ₩180,797 | ₩184,724 | ₩180,383 | ₩182,761 | +1.09% | 142.7만 |
|---|
| 2025.11.13 | ₩186,540 | ₩186,647 | ₩182,667 | ₩183,055 | -1.87% | 85.3만 |
|---|
| 2025.11.12 | ₩188,504 | ₩189,385 | ₩187,315 | ₩187,382 | -0.60% | 72만 |
|---|
| 2025.11.11 | ₩187,742 | ₩188,584 | ₩187,382 | ₩187,742 | 0.00% | 76.4만 |
|---|
| 2025.11.10 | ₩188,143 | ₩188,691 | ₩186,380 | ₩188,130 | -0.01% | 130.2만 |
|---|
| 2025.11.07 | ₩182,520 | ₩186,300 | ₩181,893 | ₩186,300 | +2.07% | 130.7만 |
|---|
| 2025.11.06 | ₩186,207 | ₩186,514 | ₩183,188 | ₩184,030 | -1.17% | 96.8만 |
|---|
| 2025.11.05 | ₩184,697 | ₩187,088 | ₩184,497 | ₩186,193 | +0.81% | 90.9만 |
|---|
| 2025.11.04 | ₩186,594 | ₩187,489 | ₩185,472 | ₩185,539 | -0.57% | 55.4만 |
|---|
| 2025.11.03 | ₩190,253 | ₩190,307 | ₩187,395 | ₩189,332 | -0.48% | 151만 |
|---|
| 2025.10.31 | ₩188,731 | ₩190,066 | ₩188,036 | ₩189,679 | +0.50% | 86.6만 |
|---|
| 2025.10.30 | ₩188,370 | ₩190,761 | ₩187,462 | ₩187,462 | -0.48% | 81.6만 |
|---|
| 2025.10.29 | ₩191,696 | ₩192,243 | ₩189,799 | ₩190,627 | -0.56% | 81만 |
|---|
| 2025.10.28 | ₩193,793 | ₩194,060 | ₩192,083 | ₩192,150 | -0.85% | 42만 |
|---|
| 2025.10.27 | ₩194,207 | ₩194,460 | ₩193,592 | ₩194,060 | -0.08% | 47.4만 |
|---|
| 2025.10.24 | ₩193,485 | ₩193,886 | ₩192,297 | ₩192,310 | -0.61% | 53.1만 |
|---|
| 2025.10.23 | ₩189,212 | ₩191,682 | ₩189,212 | ₩191,362 | +1.14% | 132.5만 |
|---|
| 2025.10.22 | ₩191,576 | ₩191,763 | ₩187,596 | ₩189,145 | -1.27% | 115.7만 |
|---|
| 2025.10.21 | ₩190,374 | ₩191,923 | ₩189,652 | ₩191,616 | +0.65% | 70.7만 |
|---|
| 2025.10.20 | ₩189,612 | ₩191,041 | ₩189,612 | ₩190,440 | +0.44% | 78.1만 |
|---|
| 2025.10.17 | ₩187,689 | ₩189,185 | ₩186,701 | ₩188,584 | +0.48% | 303만 |
|---|
| 2025.10.16 | ₩191,616 | ₩192,043 | ₩187,769 | ₩188,597 | -1.58% | 225.7만 |
|---|
| 2025.10.15 | ₩192,137 | ₩193,352 | ₩189,532 | ₩190,935 | -0.63% | 33.7만 |
|---|
| 2025.10.14 | ₩187,596 | ₩191,843 | ₩186,567 | ₩190,387 | +1.49% | 45.9만 |
|---|
| 2025.10.13 | ₩188,717 | ₩190,333 | ₩188,530 | ₩189,866 | +0.61% | 54.5만 |
|---|
| 2025.10.10 | ₩192,617 | ₩193,058 | ₩186,607 | ₩186,607 | -3.12% | 79.4만 |
|---|