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 | ₩219,398 | ₩220,265 | ₩218,891 | ₩219,958 | +0.26% | 66.6만 |
| 2026.10.08 | ₩216,503 | ₩218,718 | ₩216,116 | ₩218,624 | +0.98% | 46.2만 |
| 2026.10.07 | ₩218,224 | ₩218,518 | ₩216,623 | ₩217,144 | -0.50% | 30.1만 |
| 2026.10.06 | ₩219,331 | ₩220,278 | ₩219,025 | ₩219,385 | +0.02% | 30.2만 |
| 2026.10.05 | ₩217,077 | ₩219,358 | ₩215,930 | ₩218,664 | +0.73% | 50만 |
| 2026.10.02 | ₩217,090 | ₩217,837 | ₩216,343 | ₩216,850 | -0.11% | 56.8만 |
| 2026.10.01 | ₩214,396 | ₩216,050 | ₩213,382 | ₩215,796 | +0.65% | 144.2만 |
| 2026.09.30 | ₩216,637 | ₩216,637 | ₩214,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,422 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩216,437 | ₩216,623 | ₩214,783 | ₩215,943 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩216,770 | ₩217,304 | ₩215,703 | ₩216,370 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩217,450 | ₩218,278 | ₩216,530 | ₩217,771 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩217,931 | ₩218,184 | ₩216,690 | ₩217,117 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩219,145 | ₩219,678 | ₩218,091 | ₩218,157 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩220,492 | ₩221,039 | ₩219,438 | ₩219,732 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩220,092 | ₩220,212 | ₩219,065 | ₩219,692 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩220,145 | ₩220,145 | ₩218,518 | ₩219,011 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩220,679 | ₩220,972 | ₩219,905 | ₩220,385 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩220,705 | ₩221,106 | ₩217,157 | ₩218,651 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩221,612 | ₩221,612 | ₩220,412 | ₩220,785 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩222,466 | ₩223,440 | ₩222,039 | ₩222,546 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩222,746 | ₩223,066 | ₩222,173 | ₩222,773 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩222,039 | ₩222,453 | ₩220,852 | ₩221,079 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩224,681 | ₩224,787 | ₩222,666 | ₩222,666 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩226,441 | ₩226,441 | ₩224,814 | ₩224,867 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩226,575 | ₩227,949 | ₩226,188 | ₩227,148 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩227,215 | ₩228,042 | ₩226,295 | ₩227,975 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩225,001 | ₩226,668 | ₩224,894 | ₩226,228 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩226,028 | ₩226,468 | ₩224,187 | ₩224,614 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩227,095 | ₩227,095 | ₩226,108 | ₩226,468 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩229,670 | ₩229,910 | ₩227,415 | ₩227,775 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩229,216 | ₩229,710 | ₩228,642 | ₩229,243 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩228,562 | ₩230,217 | ₩228,509 | ₩229,576 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩229,536 | ₩229,536 | ₩228,309 | ₩228,989 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩229,470 | ₩230,083 | ₩228,616 | ₩229,189 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩229,296 | ₩229,776 | ₩229,016 | ₩229,416 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩228,656 | ₩229,883 | ₩227,949 | ₩228,029 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩229,710 | ₩231,270 | ₩229,496 | ₩229,803 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩229,576 | ₩229,896 | ₩227,802 | ₩227,869 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩230,603 | ₩230,603 | ₩229,363 | ₩229,363 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩231,244 | ₩231,470 | ₩230,897 | ₩231,364 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩230,163 | ₩231,110 | ₩229,563 | ₩231,004 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩229,189 | ₩229,363 | ₩227,709 | ₩229,109 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩228,042 | ₩229,269 | ₩227,842 | ₩228,776 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩228,109 | ₩228,416 | ₩227,709 | ₩228,162 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩227,295 | ₩228,829 | ₩226,695 | ₩228,376 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩228,042 | ₩228,042 | ₩226,241 | ₩226,601 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩228,803 | ₩229,003 | ₩226,948 | ₩227,375 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩225,201 | ₩228,629 | ₩224,561 | ₩228,389 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩223,533 | ₩225,334 | ₩223,493 | ₩225,161 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩223,453 | ₩223,520 | ₩221,466 | ₩222,880 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩224,440 | ₩224,440 | ₩221,025 | ₩223,573 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩225,628 | ₩226,241 | ₩223,787 | ₩224,067 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩224,347 | ₩226,388 | ₩224,214 | ₩225,988 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩223,040 | ₩224,080 | ₩222,693 | ₩223,413 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩220,812 | ₩222,946 | ₩220,812 | ₩222,079 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩220,065 | ₩220,852 | ₩219,358 | ₩220,012 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩220,972 | ₩221,999 | ₩220,332 | ₩220,599 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩220,399 | ₩220,745 | ₩219,331 | ₩220,372 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩222,066 | ₩222,293 | ₩219,958 | ₩220,118 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩222,293 | ₩224,294 | ₩221,092 | ₩221,599 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩220,545 | ₩223,026 | ₩220,545 | ₩223,026 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩220,985 | ₩221,879 | ₩220,158 | ₩220,545 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩221,546 | ₩222,159 | ₩220,185 | ₩220,719 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩221,132 | ₩222,399 | ₩220,679 | ₩221,039 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩220,945 | ₩221,266 | ₩219,825 | ₩220,679 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩219,051 | ₩220,879 | ₩218,784 | ₩220,105 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩220,078 | ₩220,092 | ₩217,677 | ₩218,398 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩222,279 | ₩222,866 | ₩220,959 | ₩221,079 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩221,306 | ₩221,906 | ₩220,679 | ₩221,532 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩221,319 | ₩222,586 | ₩219,758 | ₩221,506 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩219,545 | ₩221,773 | ₩219,345 | ₩219,905 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩219,665 | ₩220,185 | ₩218,638 | ₩219,571 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩220,038 | ₩220,505 | ₩218,838 | ₩220,012 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩219,865 | ₩220,825 | ₩219,065 | ₩220,278 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩220,745 | ₩222,426 | ₩220,158 | ₩221,479 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩216,810 | ₩218,851 | ₩216,343 | ₩217,691 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩215,463 | ₩217,490 | ₩215,009 | ₩216,503 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩218,264 | ₩219,291 | ₩218,184 | ₩218,878 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩217,464 | ₩218,157 | ₩216,837 | ₩217,370 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩218,384 | ₩219,518 | ₩214,876 | ₩215,369 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩219,918 | ₩220,905 | ₩218,184 | ₩218,384 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩220,118 | ₩220,759 | ₩218,904 | ₩219,225 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩216,823 | ₩218,918 | ₩216,197 | ₩218,424 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩212,835 | ₩216,357 | ₩212,435 | ₩215,930 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩213,609 | ₩215,423 | ₩211,394 | ₩211,501 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩214,249 | ₩216,076 | ₩210,220 | ₩214,142 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩213,769 | ₩214,396 | ₩212,648 | ₩212,768 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩215,103 | ₩215,650 | ₩212,141 | ₩212,675 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩215,610 | ₩216,957 | ₩215,610 | ₩216,730 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩215,503 | ₩216,663 | ₩215,223 | ₩215,823 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩214,236 | ₩216,156 | ₩214,236 | ₩215,903 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩212,835 | ₩214,502 | ₩212,648 | ₩213,902 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩214,116 | ₩214,276 | ₩213,462 | ₩213,889 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩213,102 | ₩214,676 | ₩212,381 | ₩213,742 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩214,022 | ₩214,262 | ₩213,035 | ₩213,142 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩212,955 | ₩214,116 | ₩212,635 | ₩213,582 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩210,927 | ₩212,101 | ₩210,634 | ₩211,594 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩208,086 | ₩210,367 | ₩207,032 | ₩210,154 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩207,286 | ₩209,100 | ₩206,125 | ₩208,953 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩206,405 | ₩207,352 | ₩205,231 | ₩206,258 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩207,913 | ₩208,660 | ₩206,405 | ₩207,352 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩208,806 | ₩208,806 | ₩207,312 | ₩207,339 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩210,394 | ₩211,488 | ₩210,020 | ₩210,500 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩210,954 | ₩210,954 | ₩208,980 | ₩209,954 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩210,994 | ₩210,994 | ₩208,433 | ₩210,434 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩211,461 | ₩211,968 | ₩211,034 | ₩211,474 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩210,874 | ₩210,967 | ₩209,793 | ₩210,634 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩212,155 | ₩212,155 | ₩208,980 | ₩209,527 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩212,155 | ₩213,048 | ₩211,074 | ₩212,355 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩209,046 | ₩210,794 | ₩208,980 | ₩210,300 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩208,513 | ₩209,767 | ₩207,512 | ₩208,033 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩209,473 | ₩209,660 | ₩208,593 | ₩208,606 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩205,858 | ₩209,207 | ₩205,858 | ₩209,060 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩206,432 | ₩206,699 | ₩204,778 | ₩205,445 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩207,192 | ₩207,939 | ₩205,445 | ₩206,312 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩207,806 | ₩208,686 | ₩207,219 | ₩207,726 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩208,259 | ₩208,446 | ₩207,246 | ₩207,672 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩207,899 | ₩208,793 | ₩205,992 | ₩208,033 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩209,580 | ₩209,580 | ₩207,112 | ₩207,579 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩209,473 | ₩210,354 | ₩207,499 | ₩207,819 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩207,339 | ₩209,033 | ₩207,339 | ₩208,860 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩206,285 | ₩208,780 | ₩206,285 | ₩207,979 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩204,538 | ₩205,631 | ₩204,498 | ₩205,285 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩204,858 | ₩204,858 | ₩203,564 | ₩204,217 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩204,644 | ₩205,218 | ₩203,537 | ₩204,951 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩201,536 | ₩204,311 | ₩201,536 | ₩204,231 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩203,297 | ₩203,711 | ₩201,830 | ₩202,096 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩201,896 | ₩203,644 | ₩201,896 | ₩203,017 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩201,269 | ₩202,843 | ₩200,949 | ₩202,563 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩196,721 | ₩198,068 | ₩196,294 | ₩197,468 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩196,400 | ₩197,481 | ₩196,000 | ₩197,481 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩193,519 | ₩197,748 | ₩193,319 | ₩196,681 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩195,026 | ₩196,614 | ₩195,026 | ₩195,707 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩191,918 | ₩195,000 | ₩191,278 | ₩194,413 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩193,052 | ₩193,052 | ₩189,077 | ₩189,797 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩192,559 | ₩193,319 | ₩190,584 | ₩191,011 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩193,746 | ₩195,787 | ₩192,985 | ₩193,119 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩195,867 | ₩196,694 | ₩193,959 | ₩195,467 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩191,758 | ₩195,427 | ₩191,758 | ₩194,399 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩193,079 | ₩195,427 | ₩192,372 | ₩192,959 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩193,572 | ₩194,106 | ₩189,344 | ₩190,211 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩191,972 | ₩194,933 | ₩191,972 | ₩193,973 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩195,173 | ₩195,813 | ₩193,652 | ₩193,692 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩195,440 | ₩196,721 | ₩195,440 | ₩195,800 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩195,146 | ₩196,347 | ₩194,653 | ₩194,866 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩194,706 | ₩195,653 | ₩192,932 | ₩193,279 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩195,040 | ₩195,813 | ₩193,372 | ₩193,439 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩196,747 | ₩197,428 | ₩195,600 | ₩196,694 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩198,148 | ₩199,789 | ₩196,814 | ₩197,014 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩195,240 | ₩198,601 | ₩193,092 | ₩198,175 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩197,974 | ₩197,974 | ₩195,880 | ₩197,161 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩201,803 | ₩203,110 | ₩199,308 | ₩200,402 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩203,631 | ₩204,017 | ₩201,963 | ₩203,324 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩201,790 | ₩203,550 | ₩198,882 | ₩202,590 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩203,751 | ₩206,485 | ₩203,631 | ₩205,898 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩204,297 | ₩205,431 | ₩203,564 | ₩205,311 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩204,951 | ₩206,072 | ₩204,017 | ₩205,818 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩205,178 | ₩205,178 | ₩203,057 | ₩204,524 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩202,857 | ₩204,578 | ₩202,603 | ₩204,338 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩204,231 | ₩205,098 | ₩201,696 | ₩202,550 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩203,284 | ₩205,778 | ₩202,803 | ₩204,978 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩203,244 | ₩203,871 | ₩202,470 | ₩203,604 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩203,017 | ₩204,791 | ₩202,603 | ₩204,017 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩202,737 | ₩204,057 | ₩200,963 | ₩202,750 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩200,762 | ₩204,111 | ₩200,002 | ₩203,124 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩204,551 | ₩205,778 | ₩200,136 | ₩200,669 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩204,404 | ₩204,818 | ₩202,550 | ₩203,510 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩203,190 | ₩204,311 | ₩203,150 | ₩203,524 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩202,270 | ₩203,644 | ₩201,896 | ₩203,110 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩199,962 | ₩203,070 | ₩199,775 | ₩202,857 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩198,815 | ₩199,442 | ₩197,494 | ₩198,081 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩198,655 | ₩200,442 | ₩198,375 | ₩200,082 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩197,614 | ₩199,642 | ₩196,267 | ₩198,041 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩195,227 | ₩197,748 | ₩195,227 | ₩197,348 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩196,627 | ₩197,294 | ₩194,453 | ₩196,040 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩198,175 | ₩198,802 | ₩195,627 | ₩197,201 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩198,028 | ₩198,255 | ₩196,774 | ₩197,214 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩197,748 | ₩198,081 | ₩197,107 | ₩197,601 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩197,814 | ₩198,495 | ₩197,294 | ₩197,601 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩198,388 | ₩198,428 | ₩196,734 | ₩197,388 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩199,362 | ₩200,136 | ₩198,495 | ₩198,681 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩196,467 | ₩199,202 | ₩196,467 | ₩198,601 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩195,640 | ₩196,907 | ₩194,680 | ₩195,066 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩198,335 | ₩198,335 | ₩197,508 | ₩197,761 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩197,894 | ₩199,055 | ₩197,561 | ₩198,415 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩196,267 | ₩197,428 | ₩196,227 | ₩197,161 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩196,494 | ₩197,001 | ₩195,693 | ₩196,374 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩195,173 | ₩196,160 | ₩194,813 | ₩196,040 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩195,093 | ₩196,280 | ₩194,760 | ₩195,733 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩192,465 | ₩195,080 | ₩192,465 | ₩194,560 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩194,986 | ₩195,307 | ₩192,745 | ₩192,852 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩192,439 | ₩195,240 | ₩192,412 | ₩195,080 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩190,771 | ₩193,159 | ₩190,744 | ₩192,572 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩188,730 | ₩190,611 | ₩187,943 | ₩190,251 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩189,904 | ₩190,104 | ₩188,130 | ₩188,156 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩190,237 | ₩190,518 | ₩189,891 | ₩189,931 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩190,531 | ₩191,038 | ₩189,917 | ₩190,291 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩190,918 | ₩191,465 | ₩190,184 | ₩190,811 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩190,197 | ₩191,198 | ₩190,184 | ₩190,784 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩190,531 | ₩190,984 | ₩189,811 | ₩190,304 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩189,891 | ₩190,971 | ₩189,891 | ₩190,744 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩188,663 | ₩189,771 | ₩188,383 | ₩189,277 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩189,157 | ₩190,171 | ₩187,983 | ₩188,277 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩188,543 | ₩189,864 | ₩187,796 | ₩188,063 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩189,864 | ₩190,237 | ₩187,703 | ₩188,410 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩191,785 | ₩191,852 | ₩189,957 | ₩190,704 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩193,172 | ₩193,426 | ₩190,464 | ₩190,931 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩191,024 | ₩192,852 | ₩191,024 | ₩192,692 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩188,543 | ₩191,718 | ₩188,103 | ₩191,265 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩188,250 | ₩189,610 | ₩188,183 | ₩188,290 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩189,771 | ₩189,771 | ₩188,317 | ₩188,463 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩189,224 | ₩190,384 | ₩189,104 | ₩189,517 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩188,997 | ₩189,904 | ₩188,543 | ₩189,370 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩187,436 | ₩189,090 | ₩187,436 | ₩188,903 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩188,343 | ₩188,343 | ₩187,009 | ₩187,236 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩187,369 | ₩189,077 | ₩187,223 | ₩187,663 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩188,423 | ₩189,370 | ₩188,090 | ₩188,783 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩186,569 | ₩188,850 | ₩186,476 | ₩187,956 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩183,901 | ₩186,769 | ₩183,901 | ₩186,489 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩182,500 | ₩183,994 | ₩181,847 | ₩183,501 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩179,446 | ₩183,221 | ₩179,219 | ₩182,327 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩182,674 | ₩183,408 | ₩178,405 | ₩178,552 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩181,260 | ₩181,833 | ₩180,033 | ₩180,793 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩180,166 | ₩182,300 | ₩179,953 | ₩181,353 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩183,368 | ₩183,861 | ₩180,259 | ₩180,953 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩182,821 | ₩184,942 | ₩182,821 | ₩183,888 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩186,382 | ₩187,183 | ₩184,088 | ₩184,275 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩186,929 | ₩188,196 | ₩186,929 | ₩187,303 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩186,089 | ₩187,343 | ₩185,982 | ₩186,823 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩185,595 | ₩186,582 | ₩184,395 | ₩186,009 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩181,847 | ₩184,755 | ₩181,847 | ₩184,755 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩184,248 | ₩184,942 | ₩182,527 | ₩182,741 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩182,834 | ₩184,835 | ₩182,834 | ₩184,035 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩182,327 | ₩183,394 | ₩182,114 | ₩182,741 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩184,261 | ₩184,261 | ₩181,900 | ₩184,221 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩183,261 | ₩185,022 | ₩183,114 | ₩184,421 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩183,434 | ₩185,555 | ₩183,434 | ₩183,434 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩185,475 | ₩186,316 | ₩183,701 | ₩184,448 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩187,476 | ₩187,503 | ₩186,009 | ₩186,102 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩188,277 | ₩188,423 | ₩187,383 | ₩187,983 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩188,437 | ₩188,463 | ₩187,316 | ₩187,343 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩185,795 | ₩187,076 | ₩185,088 | ₩186,622 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩186,329 | ₩186,863 | ₩184,501 | ₩185,208 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩185,689 | ₩187,196 | ₩185,435 | ₩186,516 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩184,875 | ₩186,142 | ₩184,875 | ₩185,929 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩182,741 | ₩184,008 | ₩182,580 | ₩183,754 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩185,649 | ₩185,729 | ₩182,474 | ₩183,194 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩185,702 | ₩186,849 | ₩183,848 | ₩185,395 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩181,487 | ₩185,702 | ₩181,487 | ₩184,782 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩182,634 | ₩183,794 | ₩182,194 | ₩183,127 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩186,049 | ₩186,316 | ₩180,913 | ₩180,966 | -2.73% | 47.8만 |
|---|