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 | ₩219,465 | ₩220,333 | ₩218,958 | ₩220,026 | +0.26% | 66.6만 |
| 2026.10.08 | ₩216,570 | ₩218,785 | ₩216,183 | ₩218,692 | +0.98% | 46.2만 |
| 2026.10.07 | ₩218,291 | ₩218,585 | ₩216,690 | ₩217,210 | -0.50% | 30.1만 |
| 2026.10.06 | ₩219,399 | ₩220,346 | ₩219,092 | ₩219,452 | +0.02% | 30.2만 |
| 2026.10.05 | ₩217,144 | ₩219,425 | ₩215,996 | ₩218,732 | +0.73% | 50만 |
| 2026.10.02 | ₩217,157 | ₩217,904 | ₩216,410 | ₩216,917 | -0.11% | 56.8만 |
| 2026.10.01 | ₩214,462 | ₩216,116 | ₩213,447 | ₩215,863 | +0.65% | 144.2만 |
| 2026.09.30 | ₩216,703 | ₩216,703 | ₩214,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,488 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩216,503 | ₩216,690 | ₩214,849 | ₩216,009 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩216,837 | ₩217,370 | ₩215,769 | ₩216,436 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩217,517 | ₩218,345 | ₩216,597 | ₩217,838 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩217,998 | ₩218,251 | ₩216,757 | ₩217,184 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩219,212 | ₩219,746 | ₩218,158 | ₩218,224 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩220,560 | ₩221,107 | ₩219,506 | ₩219,799 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩220,159 | ₩220,279 | ₩219,132 | ₩219,759 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩220,213 | ₩220,213 | ₩218,585 | ₩219,078 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩220,746 | ₩221,040 | ₩219,973 | ₩220,453 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩220,773 | ₩221,173 | ₩217,224 | ₩218,718 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩221,681 | ₩221,681 | ₩220,480 | ₩220,853 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩222,535 | ₩223,509 | ₩222,108 | ₩222,615 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩222,815 | ₩223,135 | ₩222,241 | ₩222,841 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩222,108 | ₩222,521 | ₩220,920 | ₩221,147 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩224,750 | ₩224,856 | ₩222,735 | ₩222,735 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩226,511 | ₩226,511 | ₩224,883 | ₩224,936 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩226,644 | ₩228,019 | ₩226,257 | ₩227,218 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩227,285 | ₩228,112 | ₩226,364 | ₩228,046 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩225,070 | ₩226,738 | ₩224,963 | ₩226,297 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩226,097 | ₩226,538 | ₩224,256 | ₩224,683 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩227,165 | ₩227,165 | ₩226,177 | ₩226,538 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩229,740 | ₩229,980 | ₩227,485 | ₩227,845 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩229,287 | ₩229,780 | ₩228,713 | ₩229,313 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩228,633 | ₩230,287 | ₩228,579 | ₩229,647 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩229,607 | ₩229,607 | ₩228,379 | ₩229,060 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩229,540 | ₩230,154 | ₩228,686 | ₩229,260 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩229,367 | ₩229,847 | ₩229,086 | ₩229,487 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩228,726 | ₩229,954 | ₩228,019 | ₩228,099 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩229,780 | ₩231,341 | ₩229,567 | ₩229,874 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩229,647 | ₩229,967 | ₩227,872 | ₩227,939 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩230,674 | ₩230,674 | ₩229,433 | ₩229,433 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩231,315 | ₩231,542 | ₩230,968 | ₩231,435 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩230,234 | ₩231,181 | ₩229,633 | ₩231,075 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩229,260 | ₩229,433 | ₩227,779 | ₩229,180 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩228,112 | ₩229,340 | ₩227,912 | ₩228,846 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩228,179 | ₩228,486 | ₩227,779 | ₩228,232 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩227,365 | ₩228,900 | ₩226,765 | ₩228,446 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩228,112 | ₩228,112 | ₩226,311 | ₩226,671 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩228,873 | ₩229,073 | ₩227,018 | ₩227,445 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩225,270 | ₩228,699 | ₩224,630 | ₩228,459 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩223,602 | ₩225,403 | ₩223,562 | ₩225,230 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩223,522 | ₩223,589 | ₩221,534 | ₩222,948 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩224,509 | ₩224,509 | ₩221,093 | ₩223,642 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩225,697 | ₩226,311 | ₩223,856 | ₩224,136 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩224,416 | ₩226,458 | ₩224,283 | ₩226,057 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩223,108 | ₩224,149 | ₩222,761 | ₩223,482 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩220,880 | ₩223,015 | ₩220,880 | ₩222,148 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩220,133 | ₩220,920 | ₩219,425 | ₩220,079 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩221,040 | ₩222,068 | ₩220,400 | ₩220,666 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩220,466 | ₩220,813 | ₩219,399 | ₩220,440 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩222,134 | ₩222,361 | ₩220,026 | ₩220,186 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩222,361 | ₩224,363 | ₩221,160 | ₩221,667 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩220,613 | ₩223,095 | ₩220,613 | ₩223,095 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩221,053 | ₩221,947 | ₩220,226 | ₩220,613 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩221,614 | ₩222,228 | ₩220,253 | ₩220,787 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩221,200 | ₩222,468 | ₩220,746 | ₩221,107 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩221,013 | ₩221,334 | ₩219,892 | ₩220,746 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩219,119 | ₩220,947 | ₩218,852 | ₩220,173 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩220,146 | ₩220,159 | ₩217,744 | ₩218,465 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩222,348 | ₩222,935 | ₩221,027 | ₩221,147 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩221,374 | ₩221,974 | ₩220,746 | ₩221,600 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩221,387 | ₩222,655 | ₩219,826 | ₩221,574 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩219,612 | ₩221,841 | ₩219,412 | ₩219,973 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩219,732 | ₩220,253 | ₩218,705 | ₩219,639 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩220,106 | ₩220,573 | ₩218,905 | ₩220,079 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩219,933 | ₩220,893 | ₩219,132 | ₩220,346 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩220,813 | ₩222,495 | ₩220,226 | ₩221,547 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩216,877 | ₩218,918 | ₩216,410 | ₩217,757 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩215,529 | ₩217,557 | ₩215,075 | ₩216,570 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩218,331 | ₩219,359 | ₩218,251 | ₩218,945 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩217,531 | ₩218,224 | ₩216,903 | ₩217,437 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩218,451 | ₩219,586 | ₩214,942 | ₩215,436 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩219,986 | ₩220,973 | ₩218,251 | ₩218,451 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩220,186 | ₩220,827 | ₩218,972 | ₩219,292 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩216,890 | ₩218,985 | ₩216,263 | ₩218,491 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩212,900 | ₩216,423 | ₩212,500 | ₩215,996 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩213,674 | ₩215,489 | ₩211,459 | ₩211,566 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩214,315 | ₩216,143 | ₩210,285 | ₩214,208 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩213,834 | ₩214,462 | ₩212,714 | ₩212,834 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩215,169 | ₩215,716 | ₩212,206 | ₩212,740 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩215,676 | ₩217,024 | ₩215,676 | ₩216,797 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩215,569 | ₩216,730 | ₩215,289 | ₩215,889 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩214,301 | ₩216,223 | ₩214,301 | ₩215,969 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩212,900 | ₩214,568 | ₩212,714 | ₩213,968 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩214,181 | ₩214,341 | ₩213,527 | ₩213,954 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩213,167 | ₩214,742 | ₩212,447 | ₩213,808 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩214,088 | ₩214,328 | ₩213,100 | ₩213,207 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩213,020 | ₩214,181 | ₩212,700 | ₩213,648 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩210,992 | ₩212,166 | ₩210,699 | ₩211,659 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩208,150 | ₩210,432 | ₩207,096 | ₩210,218 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩207,349 | ₩209,164 | ₩206,188 | ₩209,017 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩206,469 | ₩207,416 | ₩205,294 | ₩206,322 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩207,976 | ₩208,724 | ₩206,469 | ₩207,416 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩208,870 | ₩208,870 | ₩207,376 | ₩207,403 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩210,458 | ₩211,553 | ₩210,085 | ₩210,565 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩211,019 | ₩211,019 | ₩209,044 | ₩210,018 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩211,059 | ₩211,059 | ₩208,497 | ₩210,498 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩211,526 | ₩212,033 | ₩211,099 | ₩211,539 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩210,939 | ₩211,032 | ₩209,858 | ₩210,699 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩212,220 | ₩212,220 | ₩209,044 | ₩209,591 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩212,220 | ₩213,114 | ₩211,139 | ₩212,420 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩209,111 | ₩210,859 | ₩209,044 | ₩210,365 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩208,577 | ₩209,831 | ₩207,576 | ₩208,097 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩209,538 | ₩209,725 | ₩208,657 | ₩208,670 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩205,922 | ₩209,271 | ₩205,922 | ₩209,124 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩206,495 | ₩206,762 | ₩204,841 | ₩205,508 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩207,256 | ₩208,003 | ₩205,508 | ₩206,375 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩207,870 | ₩208,750 | ₩207,283 | ₩207,790 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩208,323 | ₩208,510 | ₩207,309 | ₩207,736 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩207,963 | ₩208,857 | ₩206,055 | ₩208,097 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩209,644 | ₩209,644 | ₩207,176 | ₩207,643 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩209,538 | ₩210,418 | ₩207,563 | ₩207,883 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩207,403 | ₩209,097 | ₩207,403 | ₩208,924 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩206,349 | ₩208,844 | ₩206,349 | ₩208,043 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩204,600 | ₩205,695 | ₩204,560 | ₩205,348 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩204,921 | ₩204,921 | ₩203,626 | ₩204,280 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩204,707 | ₩205,281 | ₩203,600 | ₩205,014 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩201,598 | ₩204,374 | ₩201,598 | ₩204,294 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩203,360 | ₩203,773 | ₩201,892 | ₩202,159 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩201,958 | ₩203,706 | ₩201,958 | ₩203,079 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩201,331 | ₩202,906 | ₩201,011 | ₩202,626 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩196,781 | ₩198,129 | ₩196,354 | ₩197,528 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩196,461 | ₩197,542 | ₩196,060 | ₩197,542 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩193,579 | ₩197,808 | ₩193,378 | ₩196,741 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩195,086 | ₩196,674 | ₩195,086 | ₩195,767 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩191,977 | ₩195,060 | ₩191,337 | ₩194,473 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩193,111 | ₩193,111 | ₩189,135 | ₩189,856 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩192,618 | ₩193,378 | ₩190,643 | ₩191,070 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩193,805 | ₩195,847 | ₩193,045 | ₩193,178 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩195,927 | ₩196,754 | ₩194,019 | ₩195,527 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩191,817 | ₩195,487 | ₩191,817 | ₩194,459 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩193,138 | ₩195,487 | ₩192,431 | ₩193,018 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩193,632 | ₩194,166 | ₩189,402 | ₩190,269 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩192,031 | ₩194,993 | ₩192,031 | ₩194,032 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩195,233 | ₩195,874 | ₩193,712 | ₩193,752 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩195,500 | ₩196,781 | ₩195,500 | ₩195,860 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩195,206 | ₩196,407 | ₩194,713 | ₩194,926 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩194,766 | ₩195,714 | ₩192,991 | ₩193,338 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩195,100 | ₩195,874 | ₩193,432 | ₩193,498 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩196,808 | ₩197,488 | ₩195,660 | ₩196,754 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩198,209 | ₩199,850 | ₩196,874 | ₩197,075 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩195,300 | ₩198,663 | ₩193,152 | ₩198,235 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩198,035 | ₩198,035 | ₩195,940 | ₩197,221 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩201,865 | ₩203,173 | ₩199,370 | ₩200,464 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩203,693 | ₩204,080 | ₩202,025 | ₩203,386 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩201,852 | ₩203,613 | ₩198,943 | ₩202,652 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩203,813 | ₩206,549 | ₩203,693 | ₩205,962 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩204,360 | ₩205,495 | ₩203,626 | ₩205,374 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩205,014 | ₩206,135 | ₩204,080 | ₩205,881 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩205,241 | ₩205,241 | ₩203,119 | ₩204,587 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩202,919 | ₩204,641 | ₩202,666 | ₩204,400 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩204,294 | ₩205,161 | ₩201,758 | ₩202,612 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩203,346 | ₩205,841 | ₩202,866 | ₩205,041 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩203,306 | ₩203,933 | ₩202,532 | ₩203,666 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩203,079 | ₩204,854 | ₩202,666 | ₩204,080 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩202,799 | ₩204,120 | ₩201,024 | ₩202,812 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩200,824 | ₩204,173 | ₩200,064 | ₩203,186 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩204,614 | ₩205,841 | ₩200,197 | ₩200,731 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩204,467 | ₩204,881 | ₩202,612 | ₩203,573 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩203,253 | ₩204,374 | ₩203,213 | ₩203,586 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩202,332 | ₩203,706 | ₩201,958 | ₩203,173 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩200,024 | ₩203,133 | ₩199,837 | ₩202,919 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩198,876 | ₩199,503 | ₩197,555 | ₩198,142 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩198,716 | ₩200,504 | ₩198,436 | ₩200,144 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩197,675 | ₩199,703 | ₩196,327 | ₩198,102 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩195,287 | ₩197,808 | ₩195,287 | ₩197,408 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩196,688 | ₩197,355 | ₩194,513 | ₩196,100 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩198,235 | ₩198,863 | ₩195,687 | ₩197,261 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩198,089 | ₩198,316 | ₩196,834 | ₩197,275 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩197,808 | ₩198,142 | ₩197,168 | ₩197,662 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩197,875 | ₩198,556 | ₩197,355 | ₩197,662 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩198,449 | ₩198,489 | ₩196,794 | ₩197,448 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩199,423 | ₩200,197 | ₩198,556 | ₩198,743 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩196,527 | ₩199,263 | ₩196,527 | ₩198,663 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩195,700 | ₩196,968 | ₩194,739 | ₩195,126 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩198,396 | ₩198,396 | ₩197,568 | ₩197,822 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩197,955 | ₩199,116 | ₩197,622 | ₩198,476 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩196,327 | ₩197,488 | ₩196,287 | ₩197,221 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩196,554 | ₩197,061 | ₩195,754 | ₩196,434 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩195,233 | ₩196,221 | ₩194,873 | ₩196,100 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩195,153 | ₩196,341 | ₩194,819 | ₩195,794 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩192,524 | ₩195,140 | ₩192,524 | ₩194,619 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩195,046 | ₩195,367 | ₩192,805 | ₩192,911 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩192,498 | ₩195,300 | ₩192,471 | ₩195,140 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩190,830 | ₩193,218 | ₩190,803 | ₩192,631 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩188,788 | ₩190,670 | ₩188,001 | ₩190,309 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩189,962 | ₩190,162 | ₩188,188 | ₩188,214 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩190,296 | ₩190,576 | ₩189,949 | ₩189,989 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩190,589 | ₩191,097 | ₩189,976 | ₩190,349 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩190,976 | ₩191,524 | ₩190,243 | ₩190,870 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩190,256 | ₩191,257 | ₩190,243 | ₩190,843 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩190,589 | ₩191,043 | ₩189,869 | ₩190,363 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩189,949 | ₩191,030 | ₩189,949 | ₩190,803 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩188,721 | ₩189,829 | ₩188,441 | ₩189,335 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩189,215 | ₩190,229 | ₩188,041 | ₩188,334 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩188,601 | ₩189,922 | ₩187,854 | ₩188,121 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩189,922 | ₩190,296 | ₩187,761 | ₩188,468 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩191,844 | ₩191,911 | ₩190,016 | ₩190,763 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩193,232 | ₩193,485 | ₩190,523 | ₩190,990 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩191,083 | ₩192,911 | ₩191,083 | ₩192,751 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩188,601 | ₩191,777 | ₩188,161 | ₩191,323 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩188,308 | ₩189,669 | ₩188,241 | ₩188,348 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩189,829 | ₩189,829 | ₩188,374 | ₩188,521 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩189,282 | ₩190,443 | ₩189,162 | ₩189,575 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩189,055 | ₩189,962 | ₩188,601 | ₩189,429 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩187,494 | ₩189,148 | ₩187,494 | ₩188,962 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩188,401 | ₩188,401 | ₩187,067 | ₩187,294 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩187,427 | ₩189,135 | ₩187,280 | ₩187,721 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩188,481 | ₩189,429 | ₩188,148 | ₩188,841 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩186,626 | ₩188,908 | ₩186,533 | ₩188,014 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩183,958 | ₩186,827 | ₩183,958 | ₩186,546 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩182,557 | ₩184,051 | ₩181,903 | ₩183,557 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩179,501 | ₩183,277 | ₩179,274 | ₩182,383 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩182,730 | ₩183,464 | ₩178,460 | ₩178,607 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩181,316 | ₩181,889 | ₩180,088 | ₩180,849 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩180,221 | ₩182,356 | ₩180,008 | ₩181,409 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩183,424 | ₩183,918 | ₩180,315 | ₩181,009 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩182,877 | ₩184,998 | ₩182,877 | ₩183,944 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩186,440 | ₩187,240 | ₩184,144 | ₩184,331 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩186,987 | ₩188,254 | ₩186,987 | ₩187,360 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩186,146 | ₩187,400 | ₩186,039 | ₩186,880 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩185,652 | ₩186,640 | ₩184,451 | ₩186,066 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩181,903 | ₩184,812 | ₩181,903 | ₩184,812 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩184,305 | ₩184,998 | ₩182,583 | ₩182,797 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩182,890 | ₩184,892 | ₩182,890 | ₩184,091 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩182,383 | ₩183,451 | ₩182,170 | ₩182,797 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩184,318 | ₩184,318 | ₩181,956 | ₩184,278 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩183,317 | ₩185,079 | ₩183,170 | ₩184,478 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩183,491 | ₩185,612 | ₩183,491 | ₩183,491 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩185,532 | ₩186,373 | ₩183,757 | ₩184,505 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩187,534 | ₩187,560 | ₩186,066 | ₩186,159 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩188,334 | ₩188,481 | ₩187,440 | ₩188,041 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩188,495 | ₩188,521 | ₩187,374 | ₩187,400 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩185,852 | ₩187,133 | ₩185,145 | ₩186,680 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩186,386 | ₩186,920 | ₩184,558 | ₩185,265 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩185,746 | ₩187,254 | ₩185,492 | ₩186,573 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩184,932 | ₩186,199 | ₩184,932 | ₩185,986 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩182,797 | ₩184,064 | ₩182,637 | ₩183,811 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩185,706 | ₩185,786 | ₩182,530 | ₩183,250 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩185,759 | ₩186,907 | ₩183,904 | ₩185,452 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩181,542 | ₩185,759 | ₩181,542 | ₩184,838 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩182,690 | ₩183,851 | ₩182,250 | ₩183,184 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩186,106 | ₩186,373 | ₩180,969 | ₩181,022 | -2.73% | 47.8만 |
|---|