시장 데이터를 불러오는 중
전체 종목
iShares Russell Mid-Cap Value ETF 과거 주가
iShares Russell Mid-Cap Value ETF · IWS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell Mid-Cap Value ETF · IWS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩220,538 | ₩221,409 | ₩220,028 | ₩221,101 | +0.26% | 66.6만 |
| 2026.10.08 | ₩217,628 | ₩219,854 | ₩217,239 | ₩219,760 | +0.98% | 46.2만 |
| 2026.10.07 | ₩219,358 | ₩219,653 | ₩217,749 | ₩218,272 | -0.50% | 30.1만 |
| 2026.10.06 | ₩220,471 | ₩221,423 | ₩220,162 | ₩220,524 | +0.02% | 30.2만 |
| 2026.10.05 | ₩218,205 | ₩220,498 | ₩217,051 | ₩219,800 | +0.73% | 50만 |
| 2026.10.02 | ₩218,218 | ₩218,969 | ₩217,467 | ₩217,977 | -0.11% | 56.8만 |
| 2026.10.01 | ₩215,509 | ₩217,172 | ₩214,490 | ₩216,917 | +0.65% | 144.2만 |
| 2026.09.30 | ₩217,762 | ₩217,762 | ₩215,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,536 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩217,561 | ₩217,749 | ₩215,898 | ₩217,065 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩217,896 | ₩218,433 | ₩216,824 | ₩217,494 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩218,580 | ₩219,411 | ₩217,655 | ₩218,902 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩219,063 | ₩219,318 | ₩217,816 | ₩218,245 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩220,283 | ₩220,819 | ₩219,224 | ₩219,291 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩221,637 | ₩222,187 | ₩220,578 | ₩220,873 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩221,235 | ₩221,356 | ₩220,203 | ₩220,833 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩221,289 | ₩221,289 | ₩219,653 | ₩220,149 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩221,825 | ₩222,120 | ₩221,047 | ₩221,530 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩221,852 | ₩222,254 | ₩218,285 | ₩219,787 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩222,764 | ₩222,764 | ₩221,557 | ₩221,932 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩223,622 | ₩224,601 | ₩223,193 | ₩223,702 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩223,903 | ₩224,225 | ₩223,327 | ₩223,930 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩223,193 | ₩223,608 | ₩221,999 | ₩222,227 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩225,848 | ₩225,955 | ₩223,823 | ₩223,823 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩227,618 | ₩227,618 | ₩225,982 | ₩226,036 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩227,752 | ₩229,133 | ₩227,363 | ₩228,328 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩228,395 | ₩229,227 | ₩227,470 | ₩229,160 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩226,170 | ₩227,846 | ₩226,062 | ₩227,403 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩227,202 | ₩227,645 | ₩225,352 | ₩225,781 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩228,275 | ₩228,275 | ₩227,283 | ₩227,645 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩230,863 | ₩231,104 | ₩228,597 | ₩228,959 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩230,407 | ₩230,903 | ₩229,830 | ₩230,434 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩229,750 | ₩231,413 | ₩229,696 | ₩230,769 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩230,729 | ₩230,729 | ₩229,495 | ₩230,179 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩230,662 | ₩231,278 | ₩229,803 | ₩230,380 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩230,487 | ₩230,970 | ₩230,206 | ₩230,608 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩229,844 | ₩231,077 | ₩229,133 | ₩229,213 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩230,903 | ₩232,472 | ₩230,688 | ₩230,997 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩230,769 | ₩231,091 | ₩228,985 | ₩229,053 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩231,801 | ₩231,801 | ₩230,554 | ₩230,554 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩232,445 | ₩232,673 | ₩232,096 | ₩232,566 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩231,359 | ₩232,311 | ₩230,755 | ₩232,204 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩230,380 | ₩230,554 | ₩228,892 | ₩230,300 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩229,227 | ₩230,460 | ₩229,026 | ₩229,964 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩229,294 | ₩229,602 | ₩228,892 | ₩229,348 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩228,476 | ₩230,018 | ₩227,873 | ₩229,562 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩229,227 | ₩229,227 | ₩227,417 | ₩227,779 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩229,991 | ₩230,192 | ₩228,127 | ₩228,556 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩226,371 | ₩229,817 | ₩225,727 | ₩229,575 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩224,695 | ₩226,505 | ₩224,654 | ₩226,331 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩224,614 | ₩224,681 | ₩222,616 | ₩224,038 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩225,606 | ₩225,606 | ₩222,174 | ₩224,735 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩226,800 | ₩227,417 | ₩224,949 | ₩225,231 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩225,513 | ₩227,564 | ₩225,378 | ₩227,162 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩224,198 | ₩225,244 | ₩223,850 | ₩224,574 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩221,959 | ₩224,105 | ₩221,959 | ₩223,233 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩221,208 | ₩221,999 | ₩220,498 | ₩221,155 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩222,120 | ₩223,153 | ₩221,476 | ₩221,745 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩221,543 | ₩221,892 | ₩220,471 | ₩221,517 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩223,220 | ₩223,448 | ₩221,101 | ₩221,262 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩223,448 | ₩225,459 | ₩222,241 | ₩222,750 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩221,691 | ₩224,185 | ₩221,691 | ₩224,185 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩222,133 | ₩223,032 | ₩221,302 | ₩221,691 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩222,697 | ₩223,313 | ₩221,329 | ₩221,865 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩222,281 | ₩223,555 | ₩221,825 | ₩222,187 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩222,093 | ₩222,415 | ₩220,967 | ₩221,825 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩220,189 | ₩222,026 | ₩219,921 | ₩221,249 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩221,222 | ₩221,235 | ₩218,808 | ₩219,532 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩223,434 | ₩224,024 | ₩222,107 | ₩222,227 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩222,455 | ₩223,059 | ₩221,825 | ₩222,683 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩222,469 | ₩223,743 | ₩220,900 | ₩222,656 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩220,685 | ₩222,925 | ₩220,484 | ₩221,047 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩220,806 | ₩221,329 | ₩219,774 | ₩220,712 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩221,181 | ₩221,651 | ₩219,975 | ₩221,155 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩221,007 | ₩221,973 | ₩220,203 | ₩221,423 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩221,892 | ₩223,582 | ₩221,302 | ₩222,630 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩217,936 | ₩219,988 | ₩217,467 | ₩218,821 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩216,582 | ₩218,620 | ₩216,126 | ₩217,628 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩219,398 | ₩220,431 | ₩219,318 | ₩220,015 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩218,594 | ₩219,291 | ₩217,963 | ₩218,500 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩219,519 | ₩220,659 | ₩215,992 | ₩216,488 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩221,061 | ₩222,053 | ₩219,318 | ₩219,519 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩221,262 | ₩221,906 | ₩220,042 | ₩220,364 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩217,950 | ₩220,055 | ₩217,320 | ₩219,559 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩213,941 | ₩217,481 | ₩213,538 | ₩217,051 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩214,718 | ₩216,542 | ₩212,492 | ₩212,600 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩215,362 | ₩217,199 | ₩211,312 | ₩215,255 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩214,879 | ₩215,509 | ₩213,753 | ₩213,874 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩216,220 | ₩216,770 | ₩213,243 | ₩213,780 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩216,730 | ₩218,084 | ₩216,730 | ₩217,856 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩216,622 | ₩217,789 | ₩216,341 | ₩216,944 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩215,349 | ₩217,279 | ₩215,349 | ₩217,025 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩213,941 | ₩215,617 | ₩213,753 | ₩215,013 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩215,228 | ₩215,389 | ₩214,571 | ₩215,000 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩214,209 | ₩215,791 | ₩213,485 | ₩214,852 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩215,134 | ₩215,375 | ₩214,142 | ₩214,249 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩214,061 | ₩215,228 | ₩213,739 | ₩214,691 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩212,023 | ₩213,203 | ₩211,728 | ₩212,694 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩209,167 | ₩211,460 | ₩208,108 | ₩211,245 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩208,362 | ₩210,186 | ₩207,196 | ₩210,039 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩207,477 | ₩208,429 | ₩206,297 | ₩207,330 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩208,993 | ₩209,744 | ₩207,477 | ₩208,429 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩209,891 | ₩209,891 | ₩208,389 | ₩208,416 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩211,487 | ₩212,586 | ₩211,111 | ₩211,594 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩212,050 | ₩212,050 | ₩210,065 | ₩211,044 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩212,090 | ₩212,090 | ₩209,516 | ₩211,527 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩212,559 | ₩213,069 | ₩212,130 | ₩212,573 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩211,969 | ₩212,063 | ₩210,883 | ₩211,728 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩213,257 | ₩213,257 | ₩210,065 | ₩210,615 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩213,257 | ₩214,155 | ₩212,171 | ₩213,458 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩210,132 | ₩211,889 | ₩210,065 | ₩211,393 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩209,596 | ₩210,857 | ₩208,590 | ₩209,113 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩210,562 | ₩210,749 | ₩209,677 | ₩209,690 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩206,928 | ₩210,293 | ₩206,928 | ₩210,146 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩207,504 | ₩207,772 | ₩205,842 | ₩206,512 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩208,269 | ₩209,019 | ₩206,512 | ₩207,384 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩208,885 | ₩209,770 | ₩208,295 | ₩208,805 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩209,341 | ₩209,529 | ₩208,322 | ₩208,751 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩208,979 | ₩209,878 | ₩207,062 | ₩209,113 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩210,669 | ₩210,669 | ₩208,188 | ₩208,657 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩210,562 | ₩211,447 | ₩208,577 | ₩208,899 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩208,416 | ₩210,119 | ₩208,416 | ₩209,945 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩207,357 | ₩209,864 | ₩207,357 | ₩209,060 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩205,600 | ₩206,700 | ₩205,560 | ₩206,351 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩205,922 | ₩205,922 | ₩204,621 | ₩205,278 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩205,707 | ₩206,284 | ₩204,595 | ₩206,016 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩202,583 | ₩205,372 | ₩202,583 | ₩205,292 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩204,353 | ₩204,769 | ₩202,878 | ₩203,146 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩202,945 | ₩204,702 | ₩202,945 | ₩204,072 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩202,315 | ₩203,897 | ₩201,993 | ₩203,616 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩197,743 | ₩199,097 | ₩197,313 | ₩198,493 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩197,421 | ₩198,507 | ₩197,018 | ₩198,507 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩194,524 | ₩198,775 | ₩194,323 | ₩197,702 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩196,040 | ₩197,635 | ₩196,040 | ₩196,723 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩192,915 | ₩196,013 | ₩192,272 | ₩195,423 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩194,055 | ₩194,055 | ₩190,059 | ₩190,783 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩193,559 | ₩194,323 | ₩191,574 | ₩192,003 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩194,752 | ₩196,804 | ₩193,988 | ₩194,122 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩196,884 | ₩197,716 | ₩194,967 | ₩196,482 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩192,754 | ₩196,442 | ₩192,754 | ₩195,409 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩194,082 | ₩196,442 | ₩193,371 | ₩193,961 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩194,578 | ₩195,114 | ₩190,327 | ₩191,199 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩192,969 | ₩195,946 | ₩192,969 | ₩194,980 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩196,187 | ₩196,831 | ₩194,658 | ₩194,699 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩196,455 | ₩197,743 | ₩196,455 | ₩196,817 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩196,160 | ₩197,367 | ₩195,664 | ₩195,879 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩195,718 | ₩196,670 | ₩193,934 | ₩194,283 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩196,053 | ₩196,831 | ₩194,377 | ₩194,444 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩197,769 | ₩198,453 | ₩196,616 | ₩197,716 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩199,177 | ₩200,827 | ₩197,836 | ₩198,038 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩196,254 | ₩199,633 | ₩194,095 | ₩199,204 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩199,003 | ₩199,003 | ₩196,898 | ₩198,185 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩202,851 | ₩204,165 | ₩200,344 | ₩201,443 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩204,688 | ₩205,077 | ₩203,012 | ₩204,380 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩202,838 | ₩204,608 | ₩199,915 | ₩203,642 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩204,809 | ₩207,558 | ₩204,688 | ₩206,968 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩205,359 | ₩206,499 | ₩204,621 | ₩206,378 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩206,016 | ₩207,142 | ₩205,077 | ₩206,887 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩206,244 | ₩206,244 | ₩204,112 | ₩205,587 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩203,911 | ₩205,640 | ₩203,656 | ₩205,399 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩205,292 | ₩206,163 | ₩202,744 | ₩203,602 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩204,340 | ₩206,847 | ₩203,857 | ₩206,043 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩204,300 | ₩204,930 | ₩203,522 | ₩204,662 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩204,072 | ₩205,855 | ₩203,656 | ₩205,077 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩203,790 | ₩205,117 | ₩202,007 | ₩203,803 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩201,805 | ₩205,171 | ₩201,041 | ₩204,179 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩205,614 | ₩206,847 | ₩201,175 | ₩201,712 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩205,466 | ₩205,882 | ₩203,602 | ₩204,568 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩204,246 | ₩205,372 | ₩204,206 | ₩204,581 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩203,321 | ₩204,702 | ₩202,945 | ₩204,165 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩201,001 | ₩204,125 | ₩200,813 | ₩203,911 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩199,848 | ₩200,478 | ₩198,520 | ₩199,110 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩199,687 | ₩201,484 | ₩199,405 | ₩201,122 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩198,641 | ₩200,679 | ₩197,287 | ₩199,070 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩196,241 | ₩198,775 | ₩196,241 | ₩198,373 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩197,649 | ₩198,319 | ₩195,463 | ₩197,059 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩199,204 | ₩199,834 | ₩196,643 | ₩198,225 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩199,057 | ₩199,285 | ₩197,796 | ₩198,239 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩198,775 | ₩199,110 | ₩198,131 | ₩198,628 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩198,842 | ₩199,526 | ₩198,319 | ₩198,628 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩199,419 | ₩199,459 | ₩197,756 | ₩198,413 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩200,398 | ₩201,175 | ₩199,526 | ₩199,714 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩197,488 | ₩200,237 | ₩197,488 | ₩199,633 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩196,656 | ₩197,930 | ₩195,691 | ₩196,080 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩199,365 | ₩199,365 | ₩198,534 | ₩198,788 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩198,923 | ₩200,089 | ₩198,587 | ₩199,445 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩197,287 | ₩198,453 | ₩197,246 | ₩198,185 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩197,515 | ₩198,024 | ₩196,710 | ₩197,394 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩196,187 | ₩197,179 | ₩195,825 | ₩197,059 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩196,107 | ₩197,300 | ₩195,771 | ₩196,750 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩193,465 | ₩196,093 | ₩193,465 | ₩195,570 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩195,999 | ₩196,321 | ₩193,747 | ₩193,854 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩193,438 | ₩196,254 | ₩193,411 | ₩196,093 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩191,762 | ₩194,162 | ₩191,735 | ₩193,572 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩189,711 | ₩191,601 | ₩188,919 | ₩191,239 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩190,891 | ₩191,092 | ₩189,107 | ₩189,134 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩191,226 | ₩191,507 | ₩190,877 | ₩190,917 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩191,521 | ₩192,030 | ₩190,904 | ₩191,279 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩191,910 | ₩192,459 | ₩191,172 | ₩191,802 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩191,186 | ₩192,191 | ₩191,172 | ₩191,776 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩191,521 | ₩191,977 | ₩190,797 | ₩191,293 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩190,877 | ₩191,963 | ₩190,877 | ₩191,735 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩189,643 | ₩190,756 | ₩189,362 | ₩190,260 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩190,140 | ₩191,159 | ₩188,960 | ₩189,255 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩189,523 | ₩190,850 | ₩188,772 | ₩189,040 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩190,850 | ₩191,226 | ₩188,678 | ₩189,389 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩192,781 | ₩192,848 | ₩190,944 | ₩191,695 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩194,176 | ₩194,431 | ₩191,454 | ₩191,923 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩192,017 | ₩193,854 | ₩192,017 | ₩193,693 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩189,523 | ₩192,714 | ₩189,080 | ₩192,258 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩189,228 | ₩190,596 | ₩189,161 | ₩189,268 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩190,756 | ₩190,756 | ₩189,295 | ₩189,442 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩190,207 | ₩191,373 | ₩190,086 | ₩190,502 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩189,979 | ₩190,891 | ₩189,523 | ₩190,354 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩188,410 | ₩190,073 | ₩188,410 | ₩189,885 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩189,322 | ₩189,322 | ₩187,981 | ₩188,209 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩188,343 | ₩190,059 | ₩188,195 | ₩188,638 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩189,402 | ₩190,354 | ₩189,067 | ₩189,764 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩187,538 | ₩189,831 | ₩187,444 | ₩188,933 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩184,856 | ₩187,739 | ₩184,856 | ₩187,458 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩183,449 | ₩184,950 | ₩182,791 | ₩184,454 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩180,378 | ₩184,173 | ₩180,150 | ₩183,274 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩183,623 | ₩184,360 | ₩179,332 | ₩179,479 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩182,201 | ₩182,778 | ₩180,968 | ₩181,732 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩181,102 | ₩183,247 | ₩180,887 | ₩182,295 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩184,320 | ₩184,816 | ₩181,196 | ₩181,893 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩183,770 | ₩185,902 | ₩183,770 | ₩184,843 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩187,351 | ₩188,155 | ₩185,044 | ₩185,232 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩187,900 | ₩189,174 | ₩187,900 | ₩188,276 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩187,056 | ₩188,316 | ₩186,948 | ₩187,793 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩186,559 | ₩187,552 | ₩185,353 | ₩186,975 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩182,791 | ₩185,715 | ₩182,791 | ₩185,715 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩185,205 | ₩185,902 | ₩183,475 | ₩183,690 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩183,784 | ₩185,795 | ₩183,784 | ₩184,991 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩183,274 | ₩184,347 | ₩183,060 | ₩183,690 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩185,219 | ₩185,219 | ₩182,845 | ₩185,178 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩184,213 | ₩185,983 | ₩184,065 | ₩185,379 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩184,387 | ₩186,519 | ₩184,387 | ₩184,387 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩186,439 | ₩187,284 | ₩184,655 | ₩185,406 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩188,450 | ₩188,477 | ₩186,975 | ₩187,069 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩189,255 | ₩189,402 | ₩188,356 | ₩188,960 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩189,416 | ₩189,442 | ₩188,289 | ₩188,316 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩186,761 | ₩188,048 | ₩186,050 | ₩187,592 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩187,297 | ₩187,833 | ₩185,460 | ₩186,171 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩186,653 | ₩188,168 | ₩186,399 | ₩187,485 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩185,835 | ₩187,109 | ₩185,835 | ₩186,895 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩183,690 | ₩184,964 | ₩183,529 | ₩184,709 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩186,613 | ₩186,694 | ₩183,422 | ₩184,146 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩186,667 | ₩187,820 | ₩184,803 | ₩186,358 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩182,429 | ₩186,667 | ₩182,429 | ₩185,741 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩183,583 | ₩184,749 | ₩183,140 | ₩184,079 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩187,015 | ₩187,284 | ₩181,853 | ₩181,906 | -2.73% | 47.8만 |
|---|