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 | ₩219,929 | ₩220,798 | ₩219,421 | ₩220,491 | +0.26% | 66.6만 |
| 2026.10.08 | ₩217,028 | ₩219,247 | ₩216,640 | ₩219,154 | +0.98% | 46.2만 |
| 2026.10.07 | ₩218,753 | ₩219,047 | ₩217,148 | ₩217,669 | -0.50% | 30.1만 |
| 2026.10.06 | ₩219,862 | ₩220,812 | ₩219,555 | ₩219,916 | +0.02% | 30.2만 |
| 2026.10.05 | ₩217,603 | ₩219,889 | ₩216,453 | ₩219,194 | +0.73% | 50만 |
| 2026.10.02 | ₩217,616 | ₩218,365 | ₩216,867 | ₩217,375 | -0.11% | 56.8만 |
| 2026.10.01 | ₩214,915 | ₩216,573 | ₩213,899 | ₩216,319 | +0.65% | 144.2만 |
| 2026.09.30 | ₩217,161 | ₩217,161 | ₩214,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,942 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩216,961 | ₩217,148 | ₩215,303 | ₩216,466 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩217,295 | ₩217,830 | ₩216,225 | ₩216,894 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩217,977 | ₩218,806 | ₩217,054 | ₩218,298 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩218,458 | ₩218,712 | ₩217,215 | ₩217,643 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩219,675 | ₩220,210 | ₩218,619 | ₩218,686 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩221,026 | ₩221,574 | ₩219,969 | ₩220,264 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩220,625 | ₩220,745 | ₩219,595 | ₩220,223 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩220,678 | ₩220,678 | ₩219,047 | ₩219,541 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩221,213 | ₩221,507 | ₩220,437 | ₩220,919 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩221,240 | ₩221,641 | ₩217,683 | ₩219,180 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩222,149 | ₩222,149 | ₩220,946 | ₩221,320 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩223,005 | ₩223,981 | ₩222,577 | ₩223,085 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩223,286 | ₩223,607 | ₩222,711 | ₩223,312 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩222,577 | ₩222,991 | ₩221,387 | ₩221,614 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩225,225 | ₩225,332 | ₩223,205 | ₩223,205 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩226,990 | ₩226,990 | ₩225,358 | ₩225,412 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩227,123 | ₩228,501 | ₩226,736 | ₩227,698 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩227,765 | ₩228,594 | ₩226,843 | ₩228,527 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩225,546 | ₩227,217 | ₩225,439 | ₩226,776 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩226,575 | ₩227,016 | ₩224,730 | ₩225,158 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩227,645 | ₩227,645 | ₩226,655 | ₩227,016 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩230,226 | ₩230,466 | ₩227,966 | ₩228,327 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩229,771 | ₩230,266 | ₩229,196 | ₩229,798 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩229,116 | ₩230,774 | ₩229,062 | ₩230,132 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩230,092 | ₩230,092 | ₩228,862 | ₩229,544 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩230,025 | ₩230,640 | ₩229,169 | ₩229,744 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩229,851 | ₩230,333 | ₩229,570 | ₩229,972 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩229,209 | ₩230,440 | ₩228,501 | ₩228,581 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩230,266 | ₩231,830 | ₩230,052 | ₩230,359 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩230,132 | ₩230,453 | ₩228,354 | ₩228,421 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩231,162 | ₩231,162 | ₩229,918 | ₩229,918 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩231,804 | ₩232,031 | ₩231,456 | ₩231,924 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩230,720 | ₩231,670 | ₩230,119 | ₩231,563 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩229,744 | ₩229,918 | ₩228,260 | ₩229,664 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩228,594 | ₩229,825 | ₩228,394 | ₩229,330 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩228,661 | ₩228,969 | ₩228,260 | ₩228,715 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩227,846 | ₩229,383 | ₩227,244 | ₩228,929 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩228,594 | ₩228,594 | ₩226,789 | ₩227,150 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩229,357 | ₩229,557 | ₩227,498 | ₩227,926 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩225,746 | ₩229,183 | ₩225,104 | ₩228,942 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩224,075 | ₩225,880 | ₩224,034 | ₩225,706 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩223,994 | ₩224,061 | ₩222,002 | ₩223,419 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩224,984 | ₩224,984 | ₩221,561 | ₩224,115 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩226,174 | ₩226,789 | ₩224,329 | ₩224,609 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩224,890 | ₩226,936 | ₩224,757 | ₩226,535 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩223,580 | ₩224,623 | ₩223,232 | ₩223,954 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩221,347 | ₩223,486 | ₩221,347 | ₩222,617 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩220,598 | ₩221,387 | ₩219,889 | ₩220,544 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩221,507 | ₩222,537 | ₩220,865 | ₩221,133 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩220,932 | ₩221,280 | ₩219,862 | ₩220,905 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩222,604 | ₩222,831 | ₩220,491 | ₩220,651 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩222,831 | ₩224,837 | ₩221,628 | ₩222,136 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩221,079 | ₩223,566 | ₩221,079 | ₩223,566 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩221,521 | ₩222,416 | ₩220,691 | ₩221,079 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩222,082 | ₩222,697 | ₩220,718 | ₩221,253 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩221,668 | ₩222,938 | ₩221,213 | ₩221,574 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩221,480 | ₩221,801 | ₩220,357 | ₩221,213 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩219,582 | ₩221,414 | ₩219,314 | ₩220,638 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩220,611 | ₩220,625 | ₩218,204 | ₩218,926 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩222,818 | ₩223,406 | ₩221,494 | ₩221,614 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩221,841 | ₩222,443 | ₩221,213 | ₩222,069 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩221,855 | ₩223,125 | ₩220,290 | ₩222,042 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩220,076 | ₩222,310 | ₩219,876 | ₩220,437 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩220,197 | ₩220,718 | ₩219,167 | ₩220,103 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩220,571 | ₩221,039 | ₩219,368 | ₩220,544 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩220,397 | ₩221,360 | ₩219,595 | ₩220,812 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩221,280 | ₩222,965 | ₩220,691 | ₩222,015 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩217,335 | ₩219,381 | ₩216,867 | ₩218,218 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩215,985 | ₩218,017 | ₩215,530 | ₩217,028 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩218,793 | ₩219,822 | ₩218,712 | ₩219,408 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩217,990 | ₩218,686 | ₩217,362 | ₩217,897 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩218,913 | ₩220,050 | ₩215,396 | ₩215,891 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩220,451 | ₩221,440 | ₩218,712 | ₩218,913 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩220,651 | ₩221,293 | ₩219,435 | ₩219,755 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩217,348 | ₩219,448 | ₩216,720 | ₩218,953 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩213,350 | ₩216,880 | ₩212,949 | ₩216,453 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩214,126 | ₩215,944 | ₩211,906 | ₩212,013 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩214,768 | ₩216,600 | ₩210,729 | ₩214,661 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩214,286 | ₩214,915 | ₩213,163 | ₩213,283 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩215,624 | ₩216,172 | ₩212,655 | ₩213,190 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩216,132 | ₩217,482 | ₩216,132 | ₩217,255 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩216,025 | ₩217,188 | ₩215,744 | ₩216,346 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩214,754 | ₩216,680 | ₩214,754 | ₩216,426 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩213,350 | ₩215,022 | ₩213,163 | ₩214,420 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩214,634 | ₩214,794 | ₩213,979 | ₩214,407 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩213,618 | ₩215,196 | ₩212,896 | ₩214,260 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩214,540 | ₩214,781 | ₩213,551 | ₩213,658 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩213,471 | ₩214,634 | ₩213,150 | ₩214,099 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩211,438 | ₩212,615 | ₩211,144 | ₩212,107 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩208,590 | ₩210,876 | ₩207,533 | ₩210,662 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩207,788 | ₩209,606 | ₩206,624 | ₩209,459 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩206,905 | ₩207,854 | ₩205,728 | ₩206,758 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩208,416 | ₩209,165 | ₩206,905 | ₩207,854 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩209,312 | ₩209,312 | ₩207,814 | ₩207,841 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩210,903 | ₩212,000 | ₩210,529 | ₩211,010 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩211,465 | ₩211,465 | ₩209,486 | ₩210,462 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩211,505 | ₩211,505 | ₩208,938 | ₩210,943 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩211,973 | ₩212,481 | ₩211,545 | ₩211,986 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩211,385 | ₩211,478 | ₩210,301 | ₩211,144 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩212,668 | ₩212,668 | ₩209,486 | ₩210,034 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩212,668 | ₩213,564 | ₩211,585 | ₩212,869 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩209,553 | ₩211,304 | ₩209,486 | ₩210,810 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩209,018 | ₩210,275 | ₩208,015 | ₩208,536 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩209,981 | ₩210,168 | ₩209,098 | ₩209,111 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩206,357 | ₩209,713 | ₩206,357 | ₩209,566 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩206,932 | ₩207,199 | ₩205,274 | ₩205,942 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩207,694 | ₩208,443 | ₩205,942 | ₩206,811 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩208,309 | ₩209,192 | ₩207,721 | ₩208,229 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩208,764 | ₩208,951 | ₩207,747 | ₩208,175 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩208,403 | ₩209,299 | ₩206,490 | ₩208,536 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩210,087 | ₩210,087 | ₩207,614 | ₩208,082 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩209,981 | ₩210,863 | ₩208,001 | ₩208,322 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩207,841 | ₩209,539 | ₩207,841 | ₩209,365 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩206,785 | ₩209,285 | ₩206,785 | ₩208,483 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩205,033 | ₩206,129 | ₩204,993 | ₩205,782 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩205,354 | ₩205,354 | ₩204,057 | ₩204,712 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩205,140 | ₩205,715 | ₩204,030 | ₩205,447 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩202,024 | ₩204,806 | ₩202,024 | ₩204,725 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩203,789 | ₩204,204 | ₩202,318 | ₩202,586 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩202,385 | ₩204,137 | ₩202,385 | ₩203,508 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩201,757 | ₩203,335 | ₩201,436 | ₩203,054 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩197,197 | ₩198,547 | ₩196,769 | ₩197,946 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩196,876 | ₩197,959 | ₩196,475 | ₩197,959 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩193,988 | ₩198,227 | ₩193,787 | ₩197,157 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩195,499 | ₩197,090 | ₩195,499 | ₩196,181 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩192,383 | ₩195,472 | ₩191,741 | ₩194,884 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩193,520 | ₩193,520 | ₩189,535 | ₩190,257 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩193,025 | ₩193,787 | ₩191,046 | ₩191,474 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩194,215 | ₩196,261 | ₩193,453 | ₩193,586 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩196,341 | ₩197,170 | ₩194,429 | ₩195,940 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩192,223 | ₩195,900 | ₩192,223 | ₩194,870 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩193,546 | ₩195,900 | ₩192,838 | ₩193,426 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩194,041 | ₩194,576 | ₩189,802 | ₩190,671 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩192,436 | ₩195,405 | ₩192,436 | ₩194,442 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩195,646 | ₩196,288 | ₩194,121 | ₩194,161 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩195,913 | ₩197,197 | ₩195,913 | ₩196,274 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩195,619 | ₩196,822 | ₩195,124 | ₩195,338 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩195,178 | ₩196,127 | ₩193,399 | ₩193,747 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩195,512 | ₩196,288 | ₩193,841 | ₩193,907 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩197,224 | ₩197,906 | ₩196,074 | ₩197,170 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩198,628 | ₩200,272 | ₩197,290 | ₩197,491 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩195,713 | ₩199,082 | ₩193,560 | ₩198,654 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩198,454 | ₩198,454 | ₩196,354 | ₩197,638 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩202,292 | ₩203,602 | ₩199,791 | ₩200,888 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩204,124 | ₩204,511 | ₩202,452 | ₩203,816 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩202,278 | ₩204,043 | ₩199,363 | ₩203,081 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩204,244 | ₩206,985 | ₩204,124 | ₩206,397 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩204,792 | ₩205,929 | ₩204,057 | ₩205,808 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩205,447 | ₩206,571 | ₩204,511 | ₩206,317 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩205,675 | ₩205,675 | ₩203,549 | ₩205,020 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩203,348 | ₩205,073 | ₩203,094 | ₩204,832 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩204,725 | ₩205,595 | ₩202,185 | ₩203,040 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩203,776 | ₩206,276 | ₩203,295 | ₩205,474 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩203,736 | ₩204,364 | ₩202,960 | ₩204,097 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩203,508 | ₩205,287 | ₩203,094 | ₩204,511 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩203,228 | ₩204,551 | ₩201,449 | ₩203,241 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩201,249 | ₩204,605 | ₩200,486 | ₩203,615 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩205,046 | ₩206,276 | ₩200,620 | ₩201,155 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩204,899 | ₩205,314 | ₩203,040 | ₩204,003 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩203,682 | ₩204,806 | ₩203,642 | ₩204,017 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩202,760 | ₩204,137 | ₩202,385 | ₩203,602 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩200,446 | ₩203,562 | ₩200,259 | ₩203,348 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩199,296 | ₩199,925 | ₩197,972 | ₩198,561 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩199,136 | ₩200,928 | ₩198,855 | ₩200,567 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩198,093 | ₩200,125 | ₩196,742 | ₩198,521 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩195,699 | ₩198,227 | ₩195,699 | ₩197,825 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩197,103 | ₩197,772 | ₩194,924 | ₩196,515 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩198,654 | ₩199,283 | ₩196,100 | ₩197,678 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩198,507 | ₩198,735 | ₩197,250 | ₩197,692 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩198,227 | ₩198,561 | ₩197,585 | ₩198,079 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩198,293 | ₩198,975 | ₩197,772 | ₩198,079 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩198,868 | ₩198,909 | ₩197,210 | ₩197,865 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩199,845 | ₩200,620 | ₩198,975 | ₩199,163 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩196,943 | ₩199,684 | ₩196,943 | ₩199,082 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩196,114 | ₩197,384 | ₩195,151 | ₩195,539 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩198,815 | ₩198,815 | ₩197,986 | ₩198,240 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩198,374 | ₩199,537 | ₩198,039 | ₩198,895 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩196,742 | ₩197,906 | ₩196,702 | ₩197,638 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩196,970 | ₩197,478 | ₩196,167 | ₩196,849 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩195,646 | ₩196,635 | ₩195,285 | ₩196,515 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩195,566 | ₩196,756 | ₩195,231 | ₩196,207 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩192,931 | ₩195,552 | ₩192,931 | ₩195,031 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩195,459 | ₩195,779 | ₩193,212 | ₩193,319 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩192,904 | ₩195,713 | ₩192,878 | ₩195,552 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩191,233 | ₩193,627 | ₩191,206 | ₩193,038 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩189,187 | ₩191,073 | ₩188,398 | ₩190,711 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩190,364 | ₩190,564 | ₩188,585 | ₩188,612 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩190,698 | ₩190,979 | ₩190,350 | ₩190,391 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩190,992 | ₩191,500 | ₩190,377 | ₩190,752 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩191,380 | ₩191,928 | ₩190,645 | ₩191,273 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩190,658 | ₩191,661 | ₩190,645 | ₩191,246 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩190,992 | ₩191,447 | ₩190,270 | ₩190,765 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩190,350 | ₩191,434 | ₩190,350 | ₩191,206 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩189,120 | ₩190,230 | ₩188,839 | ₩189,735 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩189,615 | ₩190,631 | ₩188,438 | ₩188,732 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩189,000 | ₩190,324 | ₩188,251 | ₩188,518 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩190,324 | ₩190,698 | ₩188,157 | ₩188,866 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩192,249 | ₩192,316 | ₩190,417 | ₩191,166 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩193,640 | ₩193,894 | ₩190,925 | ₩191,393 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩191,487 | ₩193,319 | ₩191,487 | ₩193,159 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩189,000 | ₩192,182 | ₩188,559 | ₩191,728 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩188,706 | ₩190,070 | ₩188,639 | ₩188,746 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩190,230 | ₩190,230 | ₩188,773 | ₩188,920 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩189,682 | ₩190,845 | ₩189,561 | ₩189,976 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩189,454 | ₩190,364 | ₩189,000 | ₩189,829 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩187,890 | ₩189,548 | ₩187,890 | ₩189,361 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩188,799 | ₩188,799 | ₩187,462 | ₩187,689 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩187,823 | ₩189,535 | ₩187,676 | ₩188,117 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩188,880 | ₩189,829 | ₩188,545 | ₩189,241 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩187,021 | ₩189,307 | ₩186,927 | ₩188,411 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩184,346 | ₩187,221 | ₩184,346 | ₩186,941 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩182,942 | ₩184,440 | ₩182,287 | ₩183,945 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩179,880 | ₩183,664 | ₩179,653 | ₩182,768 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩183,116 | ₩183,852 | ₩178,837 | ₩178,984 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩181,699 | ₩182,274 | ₩180,469 | ₩181,231 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩180,602 | ₩182,742 | ₩180,388 | ₩181,792 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩183,812 | ₩184,306 | ₩180,696 | ₩181,391 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩183,263 | ₩185,389 | ₩183,263 | ₩184,333 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩186,834 | ₩187,636 | ₩184,534 | ₩184,721 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩187,382 | ₩188,652 | ₩187,382 | ₩187,756 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩186,539 | ₩187,796 | ₩186,432 | ₩187,275 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩186,045 | ₩187,034 | ₩184,841 | ₩186,459 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩182,287 | ₩185,202 | ₩182,287 | ₩185,202 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩184,694 | ₩185,389 | ₩182,969 | ₩183,183 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩183,277 | ₩185,282 | ₩183,277 | ₩184,480 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩182,768 | ₩183,838 | ₩182,555 | ₩183,183 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩184,707 | ₩184,707 | ₩182,341 | ₩184,667 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩183,705 | ₩185,470 | ₩183,557 | ₩184,868 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩183,878 | ₩186,005 | ₩183,878 | ₩183,878 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩185,924 | ₩186,767 | ₩184,146 | ₩184,895 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩187,930 | ₩187,957 | ₩186,459 | ₩186,553 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩188,732 | ₩188,880 | ₩187,836 | ₩188,438 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩188,893 | ₩188,920 | ₩187,770 | ₩187,796 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩186,245 | ₩187,529 | ₩185,537 | ₩187,074 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩186,780 | ₩187,315 | ₩184,948 | ₩185,657 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩186,138 | ₩187,649 | ₩185,884 | ₩186,967 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩185,323 | ₩186,593 | ₩185,323 | ₩186,379 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩183,183 | ₩184,453 | ₩183,023 | ₩184,199 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩186,098 | ₩186,178 | ₩182,916 | ₩183,638 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩186,152 | ₩187,302 | ₩184,293 | ₩185,844 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩181,926 | ₩186,152 | ₩181,926 | ₩185,229 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩183,076 | ₩184,239 | ₩182,635 | ₩183,571 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩186,499 | ₩186,767 | ₩181,351 | ₩181,405 | -2.73% | 47.8만 |
|---|