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 | ₩219,416 | ₩220,283 | ₩218,909 | ₩219,976 | +0.26% | 66.6만 |
| 2026.10.08 | ₩216,521 | ₩218,736 | ₩216,134 | ₩218,642 | +0.98% | 46.2만 |
| 2026.10.07 | ₩218,242 | ₩218,536 | ₩216,641 | ₩217,162 | -0.50% | 30.1만 |
| 2026.10.06 | ₩219,349 | ₩220,297 | ₩219,043 | ₩219,403 | +0.02% | 30.2만 |
| 2026.10.05 | ₩217,095 | ₩219,376 | ₩215,948 | ₩218,682 | +0.73% | 50만 |
| 2026.10.02 | ₩217,108 | ₩217,855 | ₩216,361 | ₩216,868 | -0.11% | 56.8만 |
| 2026.10.01 | ₩214,413 | ₩216,068 | ₩213,399 | ₩215,814 | +0.65% | 144.2만 |
| 2026.09.30 | ₩216,655 | ₩216,655 | ₩214,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,440 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩216,454 | ₩216,641 | ₩214,800 | ₩215,961 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩216,788 | ₩217,322 | ₩215,721 | ₩216,388 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩217,468 | ₩218,296 | ₩216,548 | ₩217,789 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩217,949 | ₩218,202 | ₩216,708 | ₩217,135 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩219,163 | ₩219,696 | ₩218,109 | ₩218,175 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩220,510 | ₩221,057 | ₩219,456 | ₩219,750 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩220,110 | ₩220,230 | ₩219,083 | ₩219,710 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩220,163 | ₩220,163 | ₩218,536 | ₩219,029 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩220,697 | ₩220,990 | ₩219,923 | ₩220,403 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩220,724 | ₩221,124 | ₩217,175 | ₩218,669 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩221,631 | ₩221,631 | ₩220,430 | ₩220,804 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩222,485 | ₩223,458 | ₩222,058 | ₩222,565 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩222,765 | ₩223,085 | ₩222,191 | ₩222,791 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩222,058 | ₩222,471 | ₩220,870 | ₩221,097 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩224,699 | ₩224,806 | ₩222,685 | ₩222,685 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩226,460 | ₩226,460 | ₩224,833 | ₩224,886 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩226,593 | ₩227,968 | ₩226,207 | ₩227,167 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩227,234 | ₩228,061 | ₩226,313 | ₩227,994 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩225,019 | ₩226,687 | ₩224,913 | ₩226,247 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩226,047 | ₩226,487 | ₩224,205 | ₩224,632 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩227,114 | ₩227,114 | ₩226,127 | ₩226,487 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩229,689 | ₩229,929 | ₩227,434 | ₩227,794 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩229,235 | ₩229,729 | ₩228,661 | ₩229,262 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩228,581 | ₩230,236 | ₩228,528 | ₩229,595 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩229,555 | ₩229,555 | ₩228,328 | ₩229,008 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩229,488 | ₩230,102 | ₩228,635 | ₩229,208 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩229,315 | ₩229,795 | ₩229,035 | ₩229,435 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩228,675 | ₩229,902 | ₩227,968 | ₩228,048 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩229,729 | ₩231,289 | ₩229,515 | ₩229,822 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩229,595 | ₩229,915 | ₩227,821 | ₩227,888 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩230,622 | ₩230,622 | ₩229,382 | ₩229,382 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩231,263 | ₩231,490 | ₩230,916 | ₩231,383 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩230,182 | ₩231,129 | ₩229,582 | ₩231,023 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩229,208 | ₩229,382 | ₩227,727 | ₩229,128 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩228,061 | ₩229,288 | ₩227,861 | ₩228,795 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩228,128 | ₩228,435 | ₩227,727 | ₩228,181 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩227,314 | ₩228,848 | ₩226,714 | ₩228,394 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩228,061 | ₩228,061 | ₩226,260 | ₩226,620 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩228,821 | ₩229,022 | ₩226,967 | ₩227,394 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩225,219 | ₩228,648 | ₩224,579 | ₩228,408 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩223,552 | ₩225,353 | ₩223,512 | ₩225,179 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩223,472 | ₩223,538 | ₩221,484 | ₩222,898 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩224,459 | ₩224,459 | ₩221,044 | ₩223,592 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩225,646 | ₩226,260 | ₩223,805 | ₩224,085 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩224,366 | ₩226,407 | ₩224,232 | ₩226,006 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩223,058 | ₩224,099 | ₩222,711 | ₩223,432 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩220,830 | ₩222,965 | ₩220,830 | ₩222,098 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩220,083 | ₩220,870 | ₩219,376 | ₩220,030 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩220,990 | ₩222,018 | ₩220,350 | ₩220,617 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩220,417 | ₩220,764 | ₩219,349 | ₩220,390 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩222,084 | ₩222,311 | ₩219,976 | ₩220,137 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩222,311 | ₩224,312 | ₩221,110 | ₩221,617 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩220,563 | ₩223,045 | ₩220,563 | ₩223,045 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩221,004 | ₩221,898 | ₩220,177 | ₩220,563 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩221,564 | ₩222,178 | ₩220,203 | ₩220,737 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩221,150 | ₩222,418 | ₩220,697 | ₩221,057 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩220,964 | ₩221,284 | ₩219,843 | ₩220,697 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩219,069 | ₩220,897 | ₩218,802 | ₩220,123 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩220,097 | ₩220,110 | ₩217,695 | ₩218,416 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩222,298 | ₩222,885 | ₩220,977 | ₩221,097 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩221,324 | ₩221,924 | ₩220,697 | ₩221,551 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩221,337 | ₩222,605 | ₩219,776 | ₩221,524 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩219,563 | ₩221,791 | ₩219,363 | ₩219,923 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩219,683 | ₩220,203 | ₩218,656 | ₩219,590 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩220,056 | ₩220,523 | ₩218,856 | ₩220,030 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩219,883 | ₩220,844 | ₩219,083 | ₩220,297 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩220,764 | ₩222,445 | ₩220,177 | ₩221,497 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩216,828 | ₩218,869 | ₩216,361 | ₩217,709 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩215,481 | ₩217,508 | ₩215,027 | ₩216,521 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩218,282 | ₩219,309 | ₩218,202 | ₩218,896 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩217,482 | ₩218,175 | ₩216,855 | ₩217,388 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩218,402 | ₩219,536 | ₩214,894 | ₩215,387 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩219,936 | ₩220,924 | ₩218,202 | ₩218,402 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩220,137 | ₩220,777 | ₩218,923 | ₩219,243 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩216,841 | ₩218,936 | ₩216,214 | ₩218,442 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩212,852 | ₩216,374 | ₩212,452 | ₩215,948 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩213,626 | ₩215,441 | ₩211,412 | ₩211,518 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩214,267 | ₩216,094 | ₩210,238 | ₩214,160 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩213,786 | ₩214,413 | ₩212,666 | ₩212,786 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩215,120 | ₩215,667 | ₩212,159 | ₩212,692 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩215,627 | ₩216,975 | ₩215,627 | ₩216,748 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩215,521 | ₩216,681 | ₩215,240 | ₩215,841 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩214,253 | ₩216,174 | ₩214,253 | ₩215,921 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩212,852 | ₩214,520 | ₩212,666 | ₩213,920 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩214,133 | ₩214,293 | ₩213,479 | ₩213,906 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩213,119 | ₩214,693 | ₩212,399 | ₩213,760 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩214,040 | ₩214,280 | ₩213,053 | ₩213,159 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩212,973 | ₩214,133 | ₩212,652 | ₩213,600 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩210,945 | ₩212,119 | ₩210,651 | ₩211,612 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩208,103 | ₩210,384 | ₩207,049 | ₩210,171 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩207,303 | ₩209,117 | ₩206,142 | ₩208,970 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩206,422 | ₩207,369 | ₩205,248 | ₩206,275 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩207,930 | ₩208,677 | ₩206,422 | ₩207,369 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩208,824 | ₩208,824 | ₩207,329 | ₩207,356 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩210,411 | ₩211,505 | ₩210,038 | ₩210,518 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩210,971 | ₩210,971 | ₩208,997 | ₩209,971 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩211,011 | ₩211,011 | ₩208,450 | ₩210,451 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩211,478 | ₩211,985 | ₩211,051 | ₩211,492 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩210,891 | ₩210,985 | ₩209,811 | ₩210,651 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩212,172 | ₩212,172 | ₩208,997 | ₩209,544 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩212,172 | ₩213,066 | ₩211,091 | ₩212,372 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩209,064 | ₩210,811 | ₩208,997 | ₩210,318 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩208,530 | ₩209,784 | ₩207,529 | ₩208,050 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩209,491 | ₩209,677 | ₩208,610 | ₩208,623 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩205,875 | ₩209,224 | ₩205,875 | ₩209,077 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩206,449 | ₩206,716 | ₩204,795 | ₩205,462 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩207,209 | ₩207,956 | ₩205,462 | ₩206,329 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩207,823 | ₩208,703 | ₩207,236 | ₩207,743 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩208,277 | ₩208,463 | ₩207,263 | ₩207,690 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩207,916 | ₩208,810 | ₩206,009 | ₩208,050 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩209,597 | ₩209,597 | ₩207,129 | ₩207,596 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩209,491 | ₩210,371 | ₩207,516 | ₩207,836 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩207,356 | ₩209,050 | ₩207,356 | ₩208,877 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩206,302 | ₩208,797 | ₩206,302 | ₩207,996 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩204,554 | ₩205,648 | ₩204,514 | ₩205,302 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩204,875 | ₩204,875 | ₩203,581 | ₩204,234 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩204,661 | ₩205,235 | ₩203,554 | ₩204,968 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩201,553 | ₩204,328 | ₩201,553 | ₩204,248 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩203,314 | ₩203,727 | ₩201,846 | ₩202,113 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩201,913 | ₩203,661 | ₩201,913 | ₩203,034 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩201,286 | ₩202,860 | ₩200,966 | ₩202,580 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩196,737 | ₩198,084 | ₩196,310 | ₩197,484 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩196,417 | ₩197,497 | ₩196,016 | ₩197,497 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩193,535 | ₩197,764 | ₩193,335 | ₩196,697 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩195,042 | ₩196,630 | ₩195,042 | ₩195,723 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩191,934 | ₩195,016 | ₩191,294 | ₩194,429 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩193,068 | ₩193,068 | ₩189,093 | ₩189,813 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩192,574 | ₩193,335 | ₩190,600 | ₩191,027 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩193,762 | ₩195,803 | ₩193,001 | ₩193,135 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩195,883 | ₩196,710 | ₩193,975 | ₩195,483 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩191,774 | ₩195,443 | ₩191,774 | ₩194,415 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩193,095 | ₩195,443 | ₩192,388 | ₩192,975 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩193,588 | ₩194,122 | ₩189,359 | ₩190,226 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩191,987 | ₩194,949 | ₩191,987 | ₩193,989 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩195,189 | ₩195,830 | ₩193,668 | ₩193,708 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩195,456 | ₩196,737 | ₩195,456 | ₩195,816 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩195,163 | ₩196,363 | ₩194,669 | ₩194,882 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩194,722 | ₩195,670 | ₩192,948 | ₩193,295 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩195,056 | ₩195,830 | ₩193,388 | ₩193,455 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩196,763 | ₩197,444 | ₩195,616 | ₩196,710 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩198,164 | ₩199,805 | ₩196,830 | ₩197,030 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩195,256 | ₩198,618 | ₩193,108 | ₩198,191 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩197,991 | ₩197,991 | ₩195,896 | ₩197,177 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩201,820 | ₩203,127 | ₩199,325 | ₩200,419 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩203,647 | ₩204,034 | ₩201,980 | ₩203,340 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩201,806 | ₩203,567 | ₩198,898 | ₩202,607 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩203,767 | ₩206,502 | ₩203,647 | ₩205,915 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩204,314 | ₩205,448 | ₩203,581 | ₩205,328 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩204,968 | ₩206,089 | ₩204,034 | ₩205,835 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩205,195 | ₩205,195 | ₩203,074 | ₩204,541 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩202,874 | ₩204,595 | ₩202,620 | ₩204,354 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩204,248 | ₩205,115 | ₩201,713 | ₩202,567 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩203,300 | ₩205,795 | ₩202,820 | ₩204,995 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩203,260 | ₩203,887 | ₩202,487 | ₩203,621 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩203,034 | ₩204,808 | ₩202,620 | ₩204,034 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩202,753 | ₩204,074 | ₩200,979 | ₩202,767 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩200,779 | ₩204,128 | ₩200,019 | ₩203,140 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩204,568 | ₩205,795 | ₩200,152 | ₩200,686 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩204,421 | ₩204,835 | ₩202,567 | ₩203,527 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩203,207 | ₩204,328 | ₩203,167 | ₩203,541 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩202,287 | ₩203,661 | ₩201,913 | ₩203,127 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩199,979 | ₩203,087 | ₩199,792 | ₩202,874 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩198,831 | ₩199,458 | ₩197,511 | ₩198,098 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩198,671 | ₩200,459 | ₩198,391 | ₩200,099 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩197,631 | ₩199,658 | ₩196,283 | ₩198,058 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩195,243 | ₩197,764 | ₩195,243 | ₩197,364 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩196,643 | ₩197,310 | ₩194,469 | ₩196,056 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩198,191 | ₩198,818 | ₩195,643 | ₩197,217 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩198,044 | ₩198,271 | ₩196,790 | ₩197,230 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩197,764 | ₩198,098 | ₩197,124 | ₩197,617 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩197,831 | ₩198,511 | ₩197,310 | ₩197,617 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩198,404 | ₩198,444 | ₩196,750 | ₩197,404 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩199,378 | ₩200,152 | ₩198,511 | ₩198,698 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩196,483 | ₩199,218 | ₩196,483 | ₩198,618 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩195,656 | ₩196,924 | ₩194,696 | ₩195,083 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩198,351 | ₩198,351 | ₩197,524 | ₩197,777 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩197,911 | ₩199,071 | ₩197,577 | ₩198,431 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩196,283 | ₩197,444 | ₩196,243 | ₩197,177 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩196,510 | ₩197,017 | ₩195,710 | ₩196,390 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩195,189 | ₩196,176 | ₩194,829 | ₩196,056 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩195,109 | ₩196,297 | ₩194,776 | ₩195,750 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩192,481 | ₩195,096 | ₩192,481 | ₩194,576 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩195,002 | ₩195,323 | ₩192,761 | ₩192,868 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩192,454 | ₩195,256 | ₩192,428 | ₩195,096 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩190,787 | ₩193,175 | ₩190,760 | ₩192,588 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩188,746 | ₩190,627 | ₩187,959 | ₩190,266 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩189,920 | ₩190,120 | ₩188,145 | ₩188,172 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩190,253 | ₩190,533 | ₩189,906 | ₩189,946 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩190,547 | ₩191,054 | ₩189,933 | ₩190,307 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩190,934 | ₩191,481 | ₩190,200 | ₩190,827 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩190,213 | ₩191,214 | ₩190,200 | ₩190,800 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩190,547 | ₩191,000 | ₩189,826 | ₩190,320 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩189,906 | ₩190,987 | ₩189,906 | ₩190,760 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩188,679 | ₩189,786 | ₩188,399 | ₩189,293 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩189,173 | ₩190,186 | ₩187,999 | ₩188,292 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩188,559 | ₩189,880 | ₩187,812 | ₩188,079 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩189,880 | ₩190,253 | ₩187,718 | ₩188,425 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩191,801 | ₩191,867 | ₩189,973 | ₩190,720 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩193,188 | ₩193,442 | ₩190,480 | ₩190,947 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩191,040 | ₩192,868 | ₩191,040 | ₩192,708 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩188,559 | ₩191,734 | ₩188,119 | ₩191,280 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩188,265 | ₩189,626 | ₩188,199 | ₩188,305 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩189,786 | ₩189,786 | ₩188,332 | ₩188,479 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩189,239 | ₩190,400 | ₩189,119 | ₩189,533 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩189,012 | ₩189,920 | ₩188,559 | ₩189,386 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩187,452 | ₩189,106 | ₩187,452 | ₩188,919 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩188,359 | ₩188,359 | ₩187,025 | ₩187,251 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩187,385 | ₩189,093 | ₩187,238 | ₩187,678 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩188,439 | ₩189,386 | ₩188,105 | ₩188,799 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩186,584 | ₩188,866 | ₩186,491 | ₩187,972 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩183,916 | ₩186,785 | ₩183,916 | ₩186,504 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩182,515 | ₩184,010 | ₩181,862 | ₩183,516 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩179,460 | ₩183,236 | ₩179,234 | ₩182,342 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩182,689 | ₩183,423 | ₩178,420 | ₩178,567 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩181,275 | ₩181,848 | ₩180,047 | ₩180,808 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩180,181 | ₩182,315 | ₩179,967 | ₩181,368 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩183,383 | ₩183,876 | ₩180,274 | ₩180,968 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩182,836 | ₩184,957 | ₩182,836 | ₩183,903 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩186,398 | ₩187,198 | ₩184,103 | ₩184,290 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩186,945 | ₩188,212 | ₩186,945 | ₩187,318 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩186,104 | ₩187,358 | ₩185,997 | ₩186,838 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩185,611 | ₩186,598 | ₩184,410 | ₩186,024 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩181,862 | ₩184,770 | ₩181,862 | ₩184,770 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩184,263 | ₩184,957 | ₩182,542 | ₩182,756 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩182,849 | ₩184,850 | ₩182,849 | ₩184,050 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩182,342 | ₩183,409 | ₩182,129 | ₩182,756 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩184,276 | ₩184,276 | ₩181,915 | ₩184,236 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩183,276 | ₩185,037 | ₩183,129 | ₩184,437 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩183,449 | ₩185,571 | ₩183,449 | ₩183,449 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩185,490 | ₩186,331 | ₩183,716 | ₩184,463 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩187,492 | ₩187,518 | ₩186,024 | ₩186,117 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩188,292 | ₩188,439 | ₩187,398 | ₩187,999 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩188,452 | ₩188,479 | ₩187,332 | ₩187,358 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩185,811 | ₩187,091 | ₩185,104 | ₩186,638 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩186,344 | ₩186,878 | ₩184,517 | ₩185,224 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩185,704 | ₩187,211 | ₩185,450 | ₩186,531 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩184,890 | ₩186,158 | ₩184,890 | ₩185,944 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩182,756 | ₩184,023 | ₩182,596 | ₩183,770 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩185,664 | ₩185,744 | ₩182,489 | ₩183,209 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩185,717 | ₩186,865 | ₩183,863 | ₩185,410 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩181,502 | ₩185,717 | ₩181,502 | ₩184,797 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩182,649 | ₩183,810 | ₩182,209 | ₩183,143 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩186,064 | ₩186,331 | ₩180,928 | ₩180,981 | -2.73% | 47.8만 |
|---|