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 | ₩219,489 | ₩220,356 | ₩218,981 | ₩220,049 | +0.26% | 66.6만 |
| 2026.10.08 | ₩216,593 | ₩218,808 | ₩216,206 | ₩218,714 | +0.98% | 46.2만 |
| 2026.10.07 | ₩218,314 | ₩218,608 | ₩216,713 | ₩217,233 | -0.50% | 30.1만 |
| 2026.10.06 | ₩219,422 | ₩220,369 | ₩219,115 | ₩219,475 | +0.02% | 30.2만 |
| 2026.10.05 | ₩217,166 | ₩219,448 | ₩216,019 | ₩218,755 | +0.73% | 50만 |
| 2026.10.02 | ₩217,180 | ₩217,927 | ₩216,432 | ₩216,940 | -0.11% | 56.8만 |
| 2026.10.01 | ₩214,484 | ₩216,139 | ₩213,470 | ₩215,885 | +0.65% | 144.2만 |
| 2026.09.30 | ₩216,726 | ₩216,726 | ₩214,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,511 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩216,526 | ₩216,713 | ₩214,871 | ₩216,032 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩216,860 | ₩217,393 | ₩215,792 | ₩216,459 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩217,540 | ₩218,368 | ₩216,619 | ₩217,860 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩218,021 | ₩218,274 | ₩216,779 | ₩217,206 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩219,235 | ₩219,769 | ₩218,181 | ₩218,247 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩220,583 | ₩221,130 | ₩219,529 | ₩219,822 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩220,182 | ₩220,303 | ₩219,155 | ₩219,782 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩220,236 | ₩220,236 | ₩218,608 | ₩219,101 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩220,770 | ₩221,063 | ₩219,996 | ₩220,476 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩220,796 | ₩221,197 | ₩217,247 | ₩218,741 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩221,704 | ₩221,704 | ₩220,503 | ₩220,876 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩222,558 | ₩223,532 | ₩222,131 | ₩222,638 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩222,838 | ₩223,158 | ₩222,264 | ₩222,865 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩222,131 | ₩222,545 | ₩220,943 | ₩221,170 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩224,773 | ₩224,880 | ₩222,758 | ₩222,758 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩226,535 | ₩226,535 | ₩224,907 | ₩224,960 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩226,668 | ₩228,043 | ₩226,281 | ₩227,242 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩227,309 | ₩228,136 | ₩226,388 | ₩228,069 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩225,093 | ₩226,762 | ₩224,987 | ₩226,321 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩226,121 | ₩226,561 | ₩224,279 | ₩224,706 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩227,189 | ₩227,189 | ₩226,201 | ₩226,561 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩229,764 | ₩230,005 | ₩227,509 | ₩227,869 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩229,311 | ₩229,804 | ₩228,737 | ₩229,337 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩228,657 | ₩230,311 | ₩228,603 | ₩229,671 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩229,631 | ₩229,631 | ₩228,403 | ₩229,084 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩229,564 | ₩230,178 | ₩228,710 | ₩229,284 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩229,391 | ₩229,871 | ₩229,110 | ₩229,511 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩228,750 | ₩229,978 | ₩228,043 | ₩228,123 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩229,804 | ₩231,366 | ₩229,591 | ₩229,898 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩229,671 | ₩229,991 | ₩227,896 | ₩227,963 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩230,698 | ₩230,698 | ₩229,457 | ₩229,457 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩231,339 | ₩231,566 | ₩230,992 | ₩231,459 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩230,258 | ₩231,206 | ₩229,658 | ₩231,099 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩229,284 | ₩229,457 | ₩227,803 | ₩229,204 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩228,136 | ₩229,364 | ₩227,936 | ₩228,870 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩228,203 | ₩228,510 | ₩227,803 | ₩228,256 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩227,389 | ₩228,924 | ₩226,788 | ₩228,470 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩228,136 | ₩228,136 | ₩226,335 | ₩226,695 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩228,897 | ₩229,097 | ₩227,042 | ₩227,469 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩225,294 | ₩228,723 | ₩224,653 | ₩228,483 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩223,626 | ₩225,427 | ₩223,585 | ₩225,254 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩223,545 | ₩223,612 | ₩221,557 | ₩222,972 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩224,533 | ₩224,533 | ₩221,117 | ₩223,666 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩225,721 | ₩226,335 | ₩223,879 | ₩224,159 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩224,440 | ₩226,481 | ₩224,306 | ₩226,081 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩223,132 | ₩224,173 | ₩222,785 | ₩223,505 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩220,903 | ₩223,038 | ₩220,903 | ₩222,171 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩220,156 | ₩220,943 | ₩219,448 | ₩220,102 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩221,063 | ₩222,091 | ₩220,423 | ₩220,690 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩220,489 | ₩220,836 | ₩219,422 | ₩220,463 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩222,158 | ₩222,384 | ₩220,049 | ₩220,209 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩222,384 | ₩224,386 | ₩221,183 | ₩221,690 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩220,636 | ₩223,118 | ₩220,636 | ₩223,118 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩221,077 | ₩221,971 | ₩220,249 | ₩220,636 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩221,637 | ₩222,251 | ₩220,276 | ₩220,810 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩221,223 | ₩222,491 | ₩220,770 | ₩221,130 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩221,037 | ₩221,357 | ₩219,916 | ₩220,770 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩219,142 | ₩220,970 | ₩218,875 | ₩220,196 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩220,169 | ₩220,182 | ₩217,767 | ₩218,488 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩222,371 | ₩222,958 | ₩221,050 | ₩221,170 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩221,397 | ₩221,997 | ₩220,770 | ₩221,624 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩221,410 | ₩222,678 | ₩219,849 | ₩221,597 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩219,635 | ₩221,864 | ₩219,435 | ₩219,996 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩219,755 | ₩220,276 | ₩218,728 | ₩219,662 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩220,129 | ₩220,596 | ₩218,928 | ₩220,102 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩219,956 | ₩220,916 | ₩219,155 | ₩220,369 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩220,836 | ₩222,518 | ₩220,249 | ₩221,570 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩216,900 | ₩218,941 | ₩216,432 | ₩217,780 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩215,552 | ₩217,580 | ₩215,098 | ₩216,593 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩218,354 | ₩219,382 | ₩218,274 | ₩218,968 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩217,553 | ₩218,247 | ₩216,926 | ₩217,460 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩218,474 | ₩219,609 | ₩214,964 | ₩215,458 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩220,009 | ₩220,997 | ₩218,274 | ₩218,474 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩220,209 | ₩220,850 | ₩218,995 | ₩219,315 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩216,913 | ₩219,008 | ₩216,286 | ₩218,514 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩212,923 | ₩216,446 | ₩212,522 | ₩216,019 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩213,697 | ₩215,512 | ₩211,481 | ₩211,588 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩214,337 | ₩216,166 | ₩210,307 | ₩214,230 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩213,857 | ₩214,484 | ₩212,736 | ₩212,856 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩215,191 | ₩215,739 | ₩212,229 | ₩212,763 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩215,698 | ₩217,046 | ₩215,698 | ₩216,819 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩215,592 | ₩216,753 | ₩215,311 | ₩215,912 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩214,324 | ₩216,246 | ₩214,324 | ₩215,992 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩212,923 | ₩214,591 | ₩212,736 | ₩213,990 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩214,204 | ₩214,364 | ₩213,550 | ₩213,977 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩213,190 | ₩214,764 | ₩212,469 | ₩213,830 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩214,110 | ₩214,351 | ₩213,123 | ₩213,230 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩213,043 | ₩214,204 | ₩212,722 | ₩213,670 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩211,014 | ₩212,189 | ₩210,721 | ₩211,682 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩208,172 | ₩210,454 | ₩207,117 | ₩210,240 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩207,371 | ₩209,186 | ₩206,210 | ₩209,039 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩206,490 | ₩207,438 | ₩205,316 | ₩206,343 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩207,998 | ₩208,746 | ₩206,490 | ₩207,438 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩208,892 | ₩208,892 | ₩207,398 | ₩207,424 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩210,480 | ₩211,575 | ₩210,107 | ₩210,587 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩211,041 | ₩211,041 | ₩209,066 | ₩210,040 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩211,081 | ₩211,081 | ₩208,519 | ₩210,521 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩211,548 | ₩212,055 | ₩211,121 | ₩211,561 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩210,961 | ₩211,054 | ₩209,880 | ₩210,721 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩212,242 | ₩212,242 | ₩209,066 | ₩209,613 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩212,242 | ₩213,136 | ₩211,161 | ₩212,442 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩209,133 | ₩210,881 | ₩209,066 | ₩210,387 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩208,599 | ₩209,853 | ₩207,598 | ₩208,118 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩209,560 | ₩209,747 | ₩208,679 | ₩208,692 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩205,943 | ₩209,293 | ₩205,943 | ₩209,146 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩206,517 | ₩206,784 | ₩204,862 | ₩205,529 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩207,278 | ₩208,025 | ₩205,529 | ₩206,397 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩207,892 | ₩208,772 | ₩207,304 | ₩207,811 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩208,345 | ₩208,532 | ₩207,331 | ₩207,758 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩207,985 | ₩208,879 | ₩206,077 | ₩208,118 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩209,666 | ₩209,666 | ₩207,198 | ₩207,665 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩209,560 | ₩210,440 | ₩207,585 | ₩207,905 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩207,424 | ₩209,119 | ₩207,424 | ₩208,946 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩206,370 | ₩208,866 | ₩206,370 | ₩208,065 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩204,622 | ₩205,716 | ₩204,582 | ₩205,369 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩204,942 | ₩204,942 | ₩203,648 | ₩204,302 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩204,729 | ₩205,303 | ₩203,621 | ₩205,036 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩201,619 | ₩204,395 | ₩201,619 | ₩204,315 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩203,381 | ₩203,795 | ₩201,913 | ₩202,180 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩201,980 | ₩203,728 | ₩201,980 | ₩203,101 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩201,352 | ₩202,927 | ₩201,032 | ₩202,647 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩196,802 | ₩198,150 | ₩196,375 | ₩197,549 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩196,481 | ₩197,562 | ₩196,081 | ₩197,562 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩193,599 | ₩197,829 | ₩193,399 | ₩196,762 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩195,107 | ₩196,695 | ₩195,107 | ₩195,787 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩191,997 | ₩195,080 | ₩191,357 | ₩194,493 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩193,132 | ₩193,132 | ₩189,155 | ₩189,876 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩192,638 | ₩193,399 | ₩190,663 | ₩191,090 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩193,826 | ₩195,868 | ₩193,065 | ₩193,198 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩195,948 | ₩196,775 | ₩194,039 | ₩195,547 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩191,837 | ₩195,507 | ₩191,837 | ₩194,480 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩193,158 | ₩195,507 | ₩192,451 | ₩193,038 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩193,652 | ₩194,186 | ₩189,422 | ₩190,289 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩192,051 | ₩195,013 | ₩192,051 | ₩194,053 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩195,254 | ₩195,894 | ₩193,732 | ₩193,772 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩195,521 | ₩196,802 | ₩195,521 | ₩195,881 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩195,227 | ₩196,428 | ₩194,733 | ₩194,947 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩194,787 | ₩195,734 | ₩193,012 | ₩193,359 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩195,120 | ₩195,894 | ₩193,452 | ₩193,519 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩196,828 | ₩197,509 | ₩195,681 | ₩196,775 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩198,230 | ₩199,871 | ₩196,895 | ₩197,095 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩195,320 | ₩198,683 | ₩193,172 | ₩198,256 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩198,056 | ₩198,056 | ₩195,961 | ₩197,242 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩201,886 | ₩203,194 | ₩199,391 | ₩200,485 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩203,714 | ₩204,101 | ₩202,046 | ₩203,408 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩201,873 | ₩203,634 | ₩198,964 | ₩202,674 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩203,835 | ₩206,570 | ₩203,714 | ₩205,983 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩204,382 | ₩205,516 | ₩203,648 | ₩205,396 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩205,036 | ₩206,157 | ₩204,101 | ₩205,903 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩205,263 | ₩205,263 | ₩203,141 | ₩204,609 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩202,940 | ₩204,662 | ₩202,687 | ₩204,422 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩204,315 | ₩205,182 | ₩201,779 | ₩202,634 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩203,368 | ₩205,863 | ₩202,887 | ₩205,062 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩203,327 | ₩203,955 | ₩202,553 | ₩203,688 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩203,101 | ₩204,876 | ₩202,687 | ₩204,101 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩202,820 | ₩204,142 | ₩201,045 | ₩202,834 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩200,845 | ₩204,195 | ₩200,085 | ₩203,207 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩204,635 | ₩205,863 | ₩200,218 | ₩200,752 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩204,488 | ₩204,902 | ₩202,634 | ₩203,594 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩203,274 | ₩204,395 | ₩203,234 | ₩203,608 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩202,353 | ₩203,728 | ₩201,980 | ₩203,194 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩200,045 | ₩203,154 | ₩199,858 | ₩202,940 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩198,897 | ₩199,524 | ₩197,576 | ₩198,163 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩198,737 | ₩200,525 | ₩198,456 | ₩200,165 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩197,696 | ₩199,724 | ₩196,348 | ₩198,123 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩195,307 | ₩197,829 | ₩195,307 | ₩197,429 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩196,708 | ₩197,375 | ₩194,533 | ₩196,121 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩198,256 | ₩198,884 | ₩195,707 | ₩197,282 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩198,109 | ₩198,336 | ₩196,855 | ₩197,295 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩197,829 | ₩198,163 | ₩197,189 | ₩197,682 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩197,896 | ₩198,577 | ₩197,375 | ₩197,682 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩198,470 | ₩198,510 | ₩196,815 | ₩197,469 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩199,444 | ₩200,218 | ₩198,577 | ₩198,763 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩196,548 | ₩199,284 | ₩196,548 | ₩198,683 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩195,721 | ₩196,988 | ₩194,760 | ₩195,147 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩198,416 | ₩198,416 | ₩197,589 | ₩197,843 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩197,976 | ₩199,137 | ₩197,642 | ₩198,497 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩196,348 | ₩197,509 | ₩196,308 | ₩197,242 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩196,575 | ₩197,082 | ₩195,774 | ₩196,455 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩195,254 | ₩196,241 | ₩194,893 | ₩196,121 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩195,174 | ₩196,361 | ₩194,840 | ₩195,814 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩192,545 | ₩195,160 | ₩192,545 | ₩194,640 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩195,067 | ₩195,387 | ₩192,825 | ₩192,932 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩192,518 | ₩195,320 | ₩192,491 | ₩195,160 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩190,850 | ₩193,239 | ₩190,823 | ₩192,651 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩188,808 | ₩190,690 | ₩188,021 | ₩190,329 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩189,982 | ₩190,182 | ₩188,207 | ₩188,234 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩190,316 | ₩190,596 | ₩189,969 | ₩190,009 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩190,609 | ₩191,117 | ₩189,996 | ₩190,369 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩190,996 | ₩191,544 | ₩190,263 | ₩190,890 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩190,276 | ₩191,277 | ₩190,263 | ₩190,863 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩190,609 | ₩191,063 | ₩189,889 | ₩190,383 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩189,969 | ₩191,050 | ₩189,969 | ₩190,823 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩188,741 | ₩189,849 | ₩188,461 | ₩189,355 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩189,235 | ₩190,249 | ₩188,061 | ₩188,354 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩188,621 | ₩189,942 | ₩187,874 | ₩188,141 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩189,942 | ₩190,316 | ₩187,780 | ₩188,488 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩191,864 | ₩191,931 | ₩190,036 | ₩190,783 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩193,252 | ₩193,505 | ₩190,543 | ₩191,010 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩191,103 | ₩192,932 | ₩191,103 | ₩192,771 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩188,621 | ₩191,797 | ₩188,181 | ₩191,343 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩188,327 | ₩189,689 | ₩188,261 | ₩188,367 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩189,849 | ₩189,849 | ₩188,394 | ₩188,541 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩189,302 | ₩190,463 | ₩189,182 | ₩189,595 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩189,075 | ₩189,982 | ₩188,621 | ₩189,448 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩187,513 | ₩189,168 | ₩187,513 | ₩188,981 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩188,421 | ₩188,421 | ₩187,086 | ₩187,313 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩187,447 | ₩189,155 | ₩187,300 | ₩187,740 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩188,501 | ₩189,448 | ₩188,167 | ₩188,861 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩186,646 | ₩188,928 | ₩186,553 | ₩188,034 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩183,977 | ₩186,846 | ₩183,977 | ₩186,566 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩182,576 | ₩184,070 | ₩181,922 | ₩183,577 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩179,520 | ₩183,296 | ₩179,293 | ₩182,402 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩182,749 | ₩183,483 | ₩178,479 | ₩178,626 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩181,335 | ₩181,908 | ₩180,107 | ₩180,867 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩180,240 | ₩182,376 | ₩180,027 | ₩181,428 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩183,443 | ₩183,937 | ₩180,334 | ₩181,028 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩182,896 | ₩185,018 | ₩182,896 | ₩183,964 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩186,459 | ₩187,260 | ₩184,164 | ₩184,351 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩187,006 | ₩188,274 | ₩187,006 | ₩187,380 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩186,166 | ₩187,420 | ₩186,059 | ₩186,900 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩185,672 | ₩186,659 | ₩184,471 | ₩186,085 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩181,922 | ₩184,831 | ₩181,922 | ₩184,831 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩184,324 | ₩185,018 | ₩182,602 | ₩182,816 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩182,909 | ₩184,911 | ₩182,909 | ₩184,110 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩182,402 | ₩183,470 | ₩182,189 | ₩182,816 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩184,337 | ₩184,337 | ₩181,975 | ₩184,297 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩183,336 | ₩185,098 | ₩183,190 | ₩184,497 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩183,510 | ₩185,632 | ₩183,510 | ₩183,510 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩185,552 | ₩186,392 | ₩183,777 | ₩184,524 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩187,553 | ₩187,580 | ₩186,085 | ₩186,179 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩188,354 | ₩188,501 | ₩187,460 | ₩188,061 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩188,514 | ₩188,541 | ₩187,393 | ₩187,420 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩185,872 | ₩187,153 | ₩185,165 | ₩186,699 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩186,406 | ₩186,940 | ₩184,577 | ₩185,285 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩185,765 | ₩187,273 | ₩185,512 | ₩186,593 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩184,951 | ₩186,219 | ₩184,951 | ₩186,005 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩182,816 | ₩184,084 | ₩182,656 | ₩183,830 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩185,725 | ₩185,805 | ₩182,549 | ₩183,270 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩185,779 | ₩186,926 | ₩183,924 | ₩185,472 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩181,561 | ₩185,779 | ₩181,561 | ₩184,858 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩182,709 | ₩183,870 | ₩182,269 | ₩183,203 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩186,126 | ₩186,392 | ₩180,988 | ₩181,041 | -2.73% | 47.8만 |
|---|