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 | ₩219,827 | ₩220,696 | ₩219,319 | ₩220,389 | +0.26% | 66.6만 |
| 2026.10.08 | ₩216,927 | ₩219,146 | ₩216,539 | ₩219,052 | +0.98% | 46.2만 |
| 2026.10.07 | ₩218,651 | ₩218,945 | ₩217,047 | ₩217,568 | -0.50% | 30.1만 |
| 2026.10.06 | ₩219,760 | ₩220,709 | ₩219,453 | ₩219,814 | +0.02% | 30.2만 |
| 2026.10.05 | ₩217,502 | ₩219,787 | ₩216,352 | ₩219,092 | +0.73% | 50만 |
| 2026.10.02 | ₩217,515 | ₩218,264 | ₩216,767 | ₩217,274 | -0.11% | 56.8만 |
| 2026.10.01 | ₩214,815 | ₩216,473 | ₩213,799 | ₩216,219 | +0.65% | 144.2만 |
| 2026.09.30 | ₩217,061 | ₩217,061 | ₩214,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,842 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩216,860 | ₩217,047 | ₩215,203 | ₩216,366 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩217,194 | ₩217,729 | ₩216,125 | ₩216,793 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩217,876 | ₩218,705 | ₩216,954 | ₩218,197 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩218,357 | ₩218,611 | ₩217,114 | ₩217,542 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩219,573 | ₩220,108 | ₩218,517 | ₩218,584 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩220,923 | ₩221,471 | ₩219,867 | ₩220,161 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩220,522 | ₩220,643 | ₩219,493 | ₩220,121 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩220,576 | ₩220,576 | ₩218,945 | ₩219,440 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩221,110 | ₩221,404 | ₩220,335 | ₩220,816 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩221,137 | ₩221,538 | ₩217,582 | ₩219,079 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩222,046 | ₩222,046 | ₩220,843 | ₩221,217 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩222,901 | ₩223,877 | ₩222,474 | ₩222,982 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩223,182 | ₩223,503 | ₩222,607 | ₩223,209 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩222,474 | ₩222,888 | ₩221,284 | ₩221,511 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩225,120 | ₩225,227 | ₩223,102 | ₩223,102 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩226,884 | ₩226,884 | ₩225,254 | ₩225,307 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩227,018 | ₩228,395 | ₩226,631 | ₩227,593 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩227,660 | ₩228,488 | ₩226,737 | ₩228,422 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩225,441 | ₩227,112 | ₩225,334 | ₩226,671 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩226,470 | ₩226,911 | ₩224,626 | ₩225,053 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩227,539 | ₩227,539 | ₩226,550 | ₩226,911 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩230,119 | ₩230,360 | ₩227,860 | ₩228,221 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩229,665 | ₩230,159 | ₩229,090 | ₩229,691 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩229,010 | ₩230,667 | ₩228,956 | ₩230,025 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩229,985 | ₩229,985 | ₩228,756 | ₩229,437 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩229,918 | ₩230,533 | ₩229,063 | ₩229,638 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩229,745 | ₩230,226 | ₩229,464 | ₩229,865 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩229,103 | ₩230,333 | ₩228,395 | ₩228,475 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩230,159 | ₩231,723 | ₩229,945 | ₩230,253 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩230,025 | ₩230,346 | ₩228,248 | ₩228,315 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩231,055 | ₩231,055 | ₩229,812 | ₩229,812 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩231,696 | ₩231,923 | ₩231,349 | ₩231,816 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩230,614 | ₩231,562 | ₩230,012 | ₩231,456 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩229,638 | ₩229,812 | ₩228,154 | ₩229,558 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩228,488 | ₩229,718 | ₩228,288 | ₩229,223 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩228,555 | ₩228,863 | ₩228,154 | ₩228,609 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩227,740 | ₩229,277 | ₩227,138 | ₩228,822 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩228,488 | ₩228,488 | ₩226,684 | ₩227,045 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩229,250 | ₩229,451 | ₩227,392 | ₩227,820 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩225,641 | ₩229,076 | ₩225,000 | ₩228,836 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩223,971 | ₩225,775 | ₩223,931 | ₩225,601 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩223,891 | ₩223,957 | ₩221,899 | ₩223,316 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩224,880 | ₩224,880 | ₩221,458 | ₩224,011 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩226,069 | ₩226,684 | ₩224,225 | ₩224,505 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩224,786 | ₩226,831 | ₩224,652 | ₩226,430 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩223,476 | ₩224,519 | ₩223,129 | ₩223,850 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩221,244 | ₩223,383 | ₩221,244 | ₩222,514 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩220,496 | ₩221,284 | ₩219,787 | ₩220,442 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩221,404 | ₩222,434 | ₩220,763 | ₩221,030 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩220,830 | ₩221,177 | ₩219,760 | ₩220,803 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩222,500 | ₩222,728 | ₩220,389 | ₩220,549 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩222,728 | ₩224,733 | ₩221,525 | ₩222,033 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩220,977 | ₩223,463 | ₩220,977 | ₩223,463 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩221,418 | ₩222,313 | ₩220,589 | ₩220,977 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩221,979 | ₩222,594 | ₩220,616 | ₩221,151 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩221,565 | ₩222,835 | ₩221,110 | ₩221,471 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩221,378 | ₩221,699 | ₩220,255 | ₩221,110 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩219,480 | ₩221,311 | ₩219,212 | ₩220,536 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩220,509 | ₩220,522 | ₩218,103 | ₩218,825 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩222,714 | ₩223,302 | ₩221,391 | ₩221,511 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩221,739 | ₩222,340 | ₩221,110 | ₩221,966 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩221,752 | ₩223,022 | ₩220,188 | ₩221,939 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩219,974 | ₩222,206 | ₩219,774 | ₩220,335 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩220,095 | ₩220,616 | ₩219,065 | ₩220,001 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩220,469 | ₩220,937 | ₩219,266 | ₩220,442 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩220,295 | ₩221,257 | ₩219,493 | ₩220,709 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩221,177 | ₩222,861 | ₩220,589 | ₩221,912 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩217,234 | ₩219,279 | ₩216,767 | ₩218,116 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩215,884 | ₩217,916 | ₩215,430 | ₩216,927 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩218,691 | ₩219,720 | ₩218,611 | ₩219,306 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩217,889 | ₩218,584 | ₩217,261 | ₩217,796 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩218,812 | ₩219,948 | ₩215,296 | ₩215,791 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩220,349 | ₩221,338 | ₩218,611 | ₩218,812 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩220,549 | ₩221,191 | ₩219,333 | ₩219,654 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩217,248 | ₩219,346 | ₩216,620 | ₩218,852 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩213,251 | ₩216,780 | ₩212,850 | ₩216,352 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩214,027 | ₩215,844 | ₩211,808 | ₩211,915 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩214,668 | ₩216,499 | ₩210,632 | ₩214,561 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩214,187 | ₩214,815 | ₩213,064 | ₩213,185 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩215,524 | ₩216,072 | ₩212,556 | ₩213,091 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩216,031 | ₩217,381 | ₩216,031 | ₩217,154 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩215,925 | ₩217,087 | ₩215,644 | ₩216,245 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩214,655 | ₩216,579 | ₩214,655 | ₩216,325 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩213,251 | ₩214,922 | ₩213,064 | ₩214,321 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩214,534 | ₩214,695 | ₩213,880 | ₩214,307 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩213,519 | ₩215,096 | ₩212,797 | ₩214,160 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩214,441 | ₩214,681 | ₩213,452 | ₩213,559 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩213,372 | ₩214,534 | ₩213,051 | ₩214,000 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩211,340 | ₩212,516 | ₩211,046 | ₩212,008 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩208,493 | ₩210,779 | ₩207,437 | ₩210,565 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩207,691 | ₩209,509 | ₩206,528 | ₩209,362 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩206,809 | ₩207,758 | ₩205,633 | ₩206,662 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩208,319 | ₩209,068 | ₩206,809 | ₩207,758 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩209,215 | ₩209,215 | ₩207,718 | ₩207,745 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩210,805 | ₩211,901 | ₩210,431 | ₩210,912 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩211,367 | ₩211,367 | ₩209,389 | ₩210,364 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩211,407 | ₩211,407 | ₩208,841 | ₩210,845 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩211,875 | ₩212,383 | ₩211,447 | ₩211,888 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩211,287 | ₩211,380 | ₩210,204 | ₩211,046 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩212,570 | ₩212,570 | ₩209,389 | ₩209,937 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩212,570 | ₩213,465 | ₩211,487 | ₩212,770 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩209,455 | ₩211,206 | ₩209,389 | ₩210,712 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩208,921 | ₩210,177 | ₩207,918 | ₩208,440 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩209,883 | ₩210,070 | ₩209,001 | ₩209,014 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩206,261 | ₩209,616 | ₩206,261 | ₩209,469 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩206,836 | ₩207,103 | ₩205,178 | ₩205,847 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩207,598 | ₩208,346 | ₩205,847 | ₩206,715 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩208,212 | ₩209,095 | ₩207,624 | ₩208,132 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩208,667 | ₩208,854 | ₩207,651 | ₩208,079 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩208,306 | ₩209,202 | ₩206,395 | ₩208,440 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩209,990 | ₩209,990 | ₩207,517 | ₩207,985 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩209,883 | ₩210,765 | ₩207,905 | ₩208,226 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩207,745 | ₩209,442 | ₩207,745 | ₩209,268 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩206,689 | ₩209,188 | ₩206,689 | ₩208,386 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩204,938 | ₩206,034 | ₩204,898 | ₩205,686 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩205,259 | ₩205,259 | ₩203,962 | ₩204,617 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩205,045 | ₩205,619 | ₩203,935 | ₩205,352 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩201,931 | ₩204,711 | ₩201,931 | ₩204,630 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩203,695 | ₩204,109 | ₩202,225 | ₩202,492 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩202,291 | ₩204,042 | ₩202,291 | ₩203,414 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩201,663 | ₩203,240 | ₩201,342 | ₩202,960 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩197,105 | ₩198,455 | ₩196,678 | ₩197,854 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩196,785 | ₩197,867 | ₩196,384 | ₩197,867 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩193,898 | ₩198,135 | ₩193,697 | ₩197,065 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩195,408 | ₩196,999 | ₩195,408 | ₩196,090 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩192,294 | ₩195,381 | ₩191,652 | ₩194,793 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩193,430 | ₩193,430 | ₩189,447 | ₩190,169 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩192,935 | ₩193,697 | ₩190,957 | ₩191,385 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩194,125 | ₩196,170 | ₩193,363 | ₩193,497 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩196,250 | ₩197,079 | ₩194,339 | ₩195,849 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩192,133 | ₩195,809 | ₩192,133 | ₩194,780 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩193,457 | ₩195,809 | ₩192,748 | ₩193,336 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩193,951 | ₩194,486 | ₩189,714 | ₩190,583 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩192,347 | ₩195,314 | ₩192,347 | ₩194,352 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩195,555 | ₩196,197 | ₩194,031 | ₩194,071 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩195,822 | ₩197,105 | ₩195,822 | ₩196,183 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩195,528 | ₩196,731 | ₩195,034 | ₩195,248 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩195,087 | ₩196,036 | ₩193,310 | ₩193,657 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩195,421 | ₩196,197 | ₩193,751 | ₩193,817 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩197,132 | ₩197,814 | ₩195,983 | ₩197,079 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩198,536 | ₩200,180 | ₩197,199 | ₩197,400 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩195,622 | ₩198,990 | ₩193,470 | ₩198,562 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩198,362 | ₩198,362 | ₩196,263 | ₩197,547 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩202,198 | ₩203,508 | ₩199,698 | ₩200,794 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩204,029 | ₩204,417 | ₩202,358 | ₩203,722 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩202,184 | ₩203,949 | ₩199,271 | ₩202,986 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩204,149 | ₩206,889 | ₩204,029 | ₩206,301 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩204,697 | ₩205,833 | ₩203,962 | ₩205,713 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩205,352 | ₩206,475 | ₩204,417 | ₩206,221 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩205,579 | ₩205,579 | ₩203,454 | ₩204,924 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩203,254 | ₩204,978 | ₩203,000 | ₩204,737 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩204,630 | ₩205,499 | ₩202,091 | ₩202,946 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩203,681 | ₩206,181 | ₩203,200 | ₩205,379 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩203,641 | ₩204,270 | ₩202,866 | ₩204,002 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩203,414 | ₩205,192 | ₩203,000 | ₩204,417 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩203,133 | ₩204,457 | ₩201,356 | ₩203,147 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩201,155 | ₩204,510 | ₩200,393 | ₩203,521 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩204,951 | ₩206,181 | ₩200,527 | ₩201,062 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩204,804 | ₩205,218 | ₩202,946 | ₩203,909 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩203,588 | ₩204,711 | ₩203,548 | ₩203,922 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩202,666 | ₩204,042 | ₩202,291 | ₩203,508 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩200,353 | ₩203,468 | ₩200,166 | ₩203,254 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩199,204 | ₩199,832 | ₩197,881 | ₩198,469 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩199,043 | ₩200,835 | ₩198,763 | ₩200,474 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩198,001 | ₩200,033 | ₩196,651 | ₩198,429 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩195,608 | ₩198,135 | ₩195,608 | ₩197,734 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩197,012 | ₩197,680 | ₩194,833 | ₩196,424 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩198,562 | ₩199,191 | ₩196,009 | ₩197,587 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩198,415 | ₩198,643 | ₩197,159 | ₩197,600 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩198,135 | ₩198,469 | ₩197,493 | ₩197,988 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩198,201 | ₩198,883 | ₩197,680 | ₩197,988 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩198,776 | ₩198,816 | ₩197,119 | ₩197,774 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩199,752 | ₩200,527 | ₩198,883 | ₩199,070 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩196,852 | ₩199,591 | ₩196,852 | ₩198,990 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩196,023 | ₩197,293 | ₩195,060 | ₩195,448 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩198,723 | ₩198,723 | ₩197,894 | ₩198,148 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩198,282 | ₩199,444 | ₩197,948 | ₩198,803 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩196,651 | ₩197,814 | ₩196,611 | ₩197,547 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩196,878 | ₩197,386 | ₩196,076 | ₩196,758 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩195,555 | ₩196,544 | ₩195,194 | ₩196,424 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩195,475 | ₩196,664 | ₩195,141 | ₩196,116 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩192,842 | ₩195,461 | ₩192,842 | ₩194,940 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩195,368 | ₩195,689 | ₩193,122 | ₩193,229 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩192,815 | ₩195,622 | ₩192,788 | ₩195,461 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩191,144 | ₩193,537 | ₩191,118 | ₩192,949 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩189,099 | ₩190,984 | ₩188,311 | ₩190,623 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩190,276 | ₩190,476 | ₩188,498 | ₩188,525 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩190,610 | ₩190,890 | ₩190,262 | ₩190,302 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩190,904 | ₩191,412 | ₩190,289 | ₩190,663 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩191,291 | ₩191,839 | ₩190,556 | ₩191,184 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩190,570 | ₩191,572 | ₩190,556 | ₩191,158 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩190,904 | ₩191,358 | ₩190,182 | ₩190,677 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩190,262 | ₩191,345 | ₩190,262 | ₩191,118 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩189,032 | ₩190,142 | ₩188,752 | ₩189,647 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩189,527 | ₩190,543 | ₩188,351 | ₩188,645 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩188,912 | ₩190,235 | ₩188,164 | ₩188,431 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩190,235 | ₩190,610 | ₩188,070 | ₩188,779 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩192,160 | ₩192,227 | ₩190,329 | ₩191,077 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩193,550 | ₩193,804 | ₩190,837 | ₩191,305 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩191,398 | ₩193,229 | ₩191,398 | ₩193,069 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩188,912 | ₩192,093 | ₩188,471 | ₩191,639 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩188,618 | ₩189,981 | ₩188,551 | ₩188,658 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩190,142 | ₩190,142 | ₩188,685 | ₩188,832 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩189,594 | ₩190,757 | ₩189,474 | ₩189,888 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩189,367 | ₩190,276 | ₩188,912 | ₩189,741 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩187,803 | ₩189,460 | ₩187,803 | ₩189,273 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩188,712 | ₩188,712 | ₩187,375 | ₩187,602 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩187,736 | ₩189,447 | ₩187,589 | ₩188,030 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩188,792 | ₩189,741 | ₩188,458 | ₩189,153 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩186,934 | ₩189,220 | ₩186,841 | ₩188,324 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩184,261 | ₩187,135 | ₩184,261 | ₩186,854 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩182,858 | ₩184,354 | ₩182,203 | ₩183,860 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩179,797 | ₩183,579 | ₩179,570 | ₩182,684 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩183,031 | ₩183,766 | ₩178,754 | ₩178,901 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩181,614 | ₩182,189 | ₩180,385 | ₩181,147 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩180,518 | ₩182,657 | ₩180,305 | ₩181,708 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩183,726 | ₩184,221 | ₩180,612 | ₩181,307 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩183,178 | ₩185,303 | ₩183,178 | ₩184,248 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩186,747 | ₩187,549 | ₩184,448 | ₩184,635 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩187,295 | ₩188,565 | ₩187,295 | ₩187,669 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩186,453 | ₩187,709 | ₩186,346 | ₩187,188 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩185,958 | ₩186,947 | ₩184,755 | ₩186,373 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩182,203 | ₩185,116 | ₩182,203 | ₩185,116 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩184,608 | ₩185,303 | ₩182,884 | ₩183,098 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩183,192 | ₩185,197 | ₩183,192 | ₩184,395 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩182,684 | ₩183,753 | ₩182,470 | ₩183,098 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩184,622 | ₩184,622 | ₩182,256 | ₩184,582 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩183,619 | ₩185,384 | ₩183,472 | ₩184,782 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩183,793 | ₩185,918 | ₩183,793 | ₩183,793 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩185,838 | ₩186,680 | ₩184,060 | ₩184,809 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩187,843 | ₩187,870 | ₩186,373 | ₩186,466 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩188,645 | ₩188,792 | ₩187,749 | ₩188,351 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩188,805 | ₩188,832 | ₩187,683 | ₩187,709 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩186,159 | ₩187,442 | ₩185,450 | ₩186,988 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩186,693 | ₩187,228 | ₩184,862 | ₩185,571 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩186,052 | ₩187,562 | ₩185,798 | ₩186,881 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩185,237 | ₩186,506 | ₩185,237 | ₩186,293 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩183,098 | ₩184,368 | ₩182,938 | ₩184,114 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩186,012 | ₩186,092 | ₩182,831 | ₩183,553 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩186,065 | ₩187,215 | ₩184,207 | ₩185,758 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩181,842 | ₩186,065 | ₩181,842 | ₩185,143 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩182,991 | ₩184,154 | ₩182,550 | ₩183,486 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩186,413 | ₩186,680 | ₩181,267 | ₩181,320 | -2.73% | 47.8만 |
|---|