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 | ₩220,156 | ₩221,026 | ₩219,648 | ₩220,718 | +0.26% | 66.6만 |
| 2026.10.08 | ₩217,252 | ₩219,474 | ₩216,863 | ₩219,380 | +0.98% | 46.2만 |
| 2026.10.07 | ₩218,978 | ₩219,273 | ₩217,372 | ₩217,894 | -0.50% | 30.1만 |
| 2026.10.06 | ₩220,089 | ₩221,040 | ₩219,781 | ₩220,143 | +0.02% | 30.2만 |
| 2026.10.05 | ₩217,827 | ₩220,116 | ₩216,676 | ₩219,420 | +0.73% | 50만 |
| 2026.10.02 | ₩217,841 | ₩218,590 | ₩217,091 | ₩217,600 | -0.11% | 56.8만 |
| 2026.10.01 | ₩215,137 | ₩216,796 | ₩214,119 | ₩216,542 | +0.65% | 144.2만 |
| 2026.09.30 | ₩217,385 | ₩217,385 | ₩215,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,163 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩217,185 | ₩217,372 | ₩215,525 | ₩216,689 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩217,519 | ₩218,055 | ₩216,448 | ₩217,118 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩218,202 | ₩219,032 | ₩217,278 | ₩218,523 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩218,684 | ₩218,938 | ₩217,439 | ₩217,867 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩219,902 | ₩220,437 | ₩218,844 | ₩218,911 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩221,254 | ₩221,803 | ₩220,196 | ₩220,491 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩220,852 | ₩220,973 | ₩219,822 | ₩220,451 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩220,906 | ₩220,906 | ₩219,273 | ₩219,768 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩221,441 | ₩221,736 | ₩220,665 | ₩221,147 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩221,468 | ₩221,870 | ₩217,907 | ₩219,407 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩222,378 | ₩222,378 | ₩221,174 | ₩221,548 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩223,235 | ₩224,212 | ₩222,807 | ₩223,315 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩223,516 | ₩223,837 | ₩222,941 | ₩223,543 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩222,807 | ₩223,222 | ₩221,615 | ₩221,843 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩225,457 | ₩225,564 | ₩223,436 | ₩223,436 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩227,224 | ₩227,224 | ₩225,591 | ₩225,644 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩227,358 | ₩228,737 | ₩226,970 | ₩227,933 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩228,000 | ₩228,830 | ₩227,077 | ₩228,763 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩225,778 | ₩227,452 | ₩225,671 | ₩227,010 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩226,809 | ₩227,251 | ₩224,962 | ₩225,390 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩227,880 | ₩227,880 | ₩226,889 | ₩227,251 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩230,463 | ₩230,704 | ₩228,201 | ₩228,563 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩230,008 | ₩230,503 | ₩229,433 | ₩230,035 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩229,352 | ₩231,012 | ₩229,299 | ₩230,370 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩230,329 | ₩230,329 | ₩229,098 | ₩229,781 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩230,263 | ₩230,878 | ₩229,406 | ₩229,981 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩230,089 | ₩230,570 | ₩229,807 | ₩230,209 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩229,446 | ₩230,677 | ₩228,737 | ₩228,817 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩230,503 | ₩232,070 | ₩230,289 | ₩230,597 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩230,370 | ₩230,691 | ₩228,589 | ₩228,656 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩231,400 | ₩231,400 | ₩230,155 | ₩230,155 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩232,043 | ₩232,270 | ₩231,695 | ₩232,163 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩230,959 | ₩231,909 | ₩230,356 | ₩231,802 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩229,981 | ₩230,155 | ₩228,496 | ₩229,901 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩228,830 | ₩230,062 | ₩228,629 | ₩229,566 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩228,897 | ₩229,205 | ₩228,496 | ₩228,951 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩228,081 | ₩229,620 | ₩227,478 | ₩229,165 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩228,830 | ₩228,830 | ₩227,023 | ₩227,385 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩229,593 | ₩229,794 | ₩227,733 | ₩228,161 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩225,979 | ₩229,419 | ₩225,337 | ₩229,178 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩224,306 | ₩226,113 | ₩224,266 | ₩225,939 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩224,226 | ₩224,292 | ₩222,231 | ₩223,650 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩225,216 | ₩225,216 | ₩221,789 | ₩224,346 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩226,407 | ₩227,023 | ₩224,560 | ₩224,841 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩225,122 | ₩227,170 | ₩224,989 | ₩226,769 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩223,811 | ₩224,855 | ₩223,463 | ₩224,185 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩221,575 | ₩223,717 | ₩221,575 | ₩222,847 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩220,826 | ₩221,615 | ₩220,116 | ₩220,772 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩221,736 | ₩222,766 | ₩221,093 | ₩221,361 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩221,160 | ₩221,508 | ₩220,089 | ₩221,133 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩222,833 | ₩223,061 | ₩220,718 | ₩220,879 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩223,061 | ₩225,069 | ₩221,856 | ₩222,365 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩221,307 | ₩223,797 | ₩221,307 | ₩223,797 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩221,749 | ₩222,646 | ₩220,919 | ₩221,307 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩222,311 | ₩222,927 | ₩220,946 | ₩221,481 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩221,896 | ₩223,168 | ₩221,441 | ₩221,803 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩221,709 | ₩222,030 | ₩220,585 | ₩221,441 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩219,808 | ₩221,642 | ₩219,540 | ₩220,866 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩220,839 | ₩220,852 | ₩218,429 | ₩219,152 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩223,048 | ₩223,637 | ₩221,722 | ₩221,843 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩222,070 | ₩222,673 | ₩221,441 | ₩222,298 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩222,084 | ₩223,355 | ₩220,518 | ₩222,271 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩220,303 | ₩222,539 | ₩220,103 | ₩220,665 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩220,424 | ₩220,946 | ₩219,393 | ₩220,330 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩220,799 | ₩221,267 | ₩219,594 | ₩220,772 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩220,625 | ₩221,589 | ₩219,822 | ₩221,040 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩221,508 | ₩223,195 | ₩220,919 | ₩222,244 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩217,559 | ₩219,607 | ₩217,091 | ₩218,443 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩216,207 | ₩218,242 | ₩215,752 | ₩217,252 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩219,018 | ₩220,049 | ₩218,938 | ₩219,634 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩218,215 | ₩218,911 | ₩217,586 | ₩218,122 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩219,139 | ₩220,277 | ₩215,618 | ₩216,114 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩220,678 | ₩221,669 | ₩218,938 | ₩219,139 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩220,879 | ₩221,522 | ₩219,661 | ₩219,982 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩217,573 | ₩219,674 | ₩216,944 | ₩219,179 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩213,570 | ₩217,104 | ₩213,169 | ₩216,676 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩214,347 | ₩216,167 | ₩212,125 | ₩212,232 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩214,989 | ₩216,823 | ₩210,947 | ₩214,882 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩214,507 | ₩215,137 | ₩213,383 | ₩213,504 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩215,846 | ₩216,395 | ₩212,874 | ₩213,410 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩216,355 | ₩217,707 | ₩216,355 | ₩217,479 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩216,248 | ₩217,412 | ₩215,966 | ₩216,569 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩214,976 | ₩216,903 | ₩214,976 | ₩216,649 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩213,570 | ₩215,244 | ₩213,383 | ₩214,641 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩214,855 | ₩215,016 | ₩214,200 | ₩214,628 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩213,838 | ₩215,418 | ₩213,115 | ₩214,481 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩214,762 | ₩215,003 | ₩213,771 | ₩213,878 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩213,691 | ₩214,855 | ₩213,370 | ₩214,320 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩211,656 | ₩212,834 | ₩211,362 | ₩212,326 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩208,805 | ₩211,094 | ₩207,748 | ₩210,880 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩208,002 | ₩209,822 | ₩206,837 | ₩209,675 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩207,118 | ₩208,069 | ₩205,941 | ₩206,971 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩208,631 | ₩209,381 | ₩207,118 | ₩208,069 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩209,528 | ₩209,528 | ₩208,029 | ₩208,055 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩211,121 | ₩212,218 | ₩210,746 | ₩211,228 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩211,683 | ₩211,683 | ₩209,702 | ₩210,679 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩211,723 | ₩211,723 | ₩209,153 | ₩211,161 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩212,192 | ₩212,700 | ₩211,763 | ₩212,205 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩211,603 | ₩211,696 | ₩210,518 | ₩211,362 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩212,888 | ₩212,888 | ₩209,702 | ₩210,251 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩212,888 | ₩213,785 | ₩211,804 | ₩213,089 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩209,769 | ₩211,522 | ₩209,702 | ₩211,027 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩209,233 | ₩210,492 | ₩208,230 | ₩208,752 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩210,197 | ₩210,385 | ₩209,314 | ₩209,327 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩206,570 | ₩209,930 | ₩206,570 | ₩209,782 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩207,145 | ₩207,413 | ₩205,485 | ₩206,155 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩207,908 | ₩208,658 | ₩206,155 | ₩207,025 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩208,524 | ₩209,407 | ₩207,935 | ₩208,444 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩208,979 | ₩209,167 | ₩207,962 | ₩208,390 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩208,618 | ₩209,515 | ₩206,704 | ₩208,752 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩210,304 | ₩210,304 | ₩207,828 | ₩208,296 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩210,197 | ₩211,081 | ₩208,216 | ₩208,537 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩208,055 | ₩209,755 | ₩208,055 | ₩209,581 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩206,998 | ₩209,501 | ₩206,998 | ₩208,698 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩205,244 | ₩206,342 | ₩205,204 | ₩205,994 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩205,566 | ₩205,566 | ₩204,267 | ₩204,923 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩205,352 | ₩205,927 | ₩204,241 | ₩205,659 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩202,233 | ₩205,017 | ₩202,233 | ₩204,937 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩204,000 | ₩204,415 | ₩202,527 | ₩202,795 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩202,594 | ₩204,348 | ₩202,594 | ₩203,718 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩201,965 | ₩203,544 | ₩201,644 | ₩203,263 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩197,400 | ₩198,752 | ₩196,972 | ₩198,150 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩197,079 | ₩198,163 | ₩196,678 | ₩198,163 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩194,188 | ₩198,431 | ₩193,987 | ₩197,360 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩195,700 | ₩197,293 | ₩195,700 | ₩196,383 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩192,581 | ₩195,674 | ₩191,939 | ₩195,085 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩193,719 | ₩193,719 | ₩189,730 | ₩190,453 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩193,224 | ₩193,987 | ₩191,243 | ₩191,671 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩194,415 | ₩196,463 | ₩193,652 | ₩193,786 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩196,544 | ₩197,374 | ₩194,630 | ₩196,142 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩192,421 | ₩196,102 | ₩192,421 | ₩195,071 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩193,746 | ₩196,102 | ₩193,037 | ₩193,626 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩194,241 | ₩194,777 | ₩189,998 | ₩190,868 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩192,635 | ₩195,607 | ₩192,635 | ₩194,643 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩195,848 | ₩196,490 | ₩194,322 | ₩194,362 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩196,115 | ₩197,400 | ₩196,115 | ₩196,477 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩195,821 | ₩197,026 | ₩195,326 | ₩195,540 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩195,379 | ₩196,330 | ₩193,599 | ₩193,947 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩195,714 | ₩196,490 | ₩194,041 | ₩194,107 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩197,427 | ₩198,110 | ₩196,276 | ₩197,374 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩198,833 | ₩200,479 | ₩197,494 | ₩197,695 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩195,915 | ₩199,288 | ₩193,759 | ₩198,859 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩198,659 | ₩198,659 | ₩196,557 | ₩197,842 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩202,500 | ₩203,812 | ₩199,997 | ₩201,095 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩204,334 | ₩204,722 | ₩202,661 | ₩204,026 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩202,487 | ₩204,254 | ₩199,569 | ₩203,290 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩204,455 | ₩207,199 | ₩204,334 | ₩206,610 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩205,004 | ₩206,141 | ₩204,267 | ₩206,021 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩205,659 | ₩206,784 | ₩204,722 | ₩206,529 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩205,887 | ₩205,887 | ₩203,759 | ₩205,231 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩203,558 | ₩205,285 | ₩203,304 | ₩205,044 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩204,937 | ₩205,807 | ₩202,393 | ₩203,250 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩203,986 | ₩206,489 | ₩203,504 | ₩205,686 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩203,946 | ₩204,575 | ₩203,170 | ₩204,307 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩203,718 | ₩205,499 | ₩203,304 | ₩204,722 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩203,437 | ₩204,763 | ₩201,657 | ₩203,451 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩201,456 | ₩204,816 | ₩200,693 | ₩203,826 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩205,258 | ₩206,489 | ₩200,827 | ₩201,363 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩205,111 | ₩205,526 | ₩203,250 | ₩204,214 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩203,893 | ₩205,017 | ₩203,852 | ₩204,227 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩202,969 | ₩204,348 | ₩202,594 | ₩203,812 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩200,653 | ₩203,772 | ₩200,466 | ₩203,558 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩199,502 | ₩200,131 | ₩198,177 | ₩198,766 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩199,341 | ₩201,135 | ₩199,060 | ₩200,774 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩198,297 | ₩200,332 | ₩196,945 | ₩198,726 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩195,901 | ₩198,431 | ₩195,901 | ₩198,030 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩197,307 | ₩197,976 | ₩195,125 | ₩196,718 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩198,859 | ₩199,489 | ₩196,303 | ₩197,882 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩198,712 | ₩198,940 | ₩197,454 | ₩197,896 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩198,431 | ₩198,766 | ₩197,789 | ₩198,284 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩198,498 | ₩199,181 | ₩197,976 | ₩198,284 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩199,074 | ₩199,114 | ₩197,414 | ₩198,070 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩200,051 | ₩200,827 | ₩199,181 | ₩199,368 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩197,146 | ₩199,890 | ₩197,146 | ₩199,288 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩196,316 | ₩197,588 | ₩195,352 | ₩195,741 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩199,020 | ₩199,020 | ₩198,190 | ₩198,444 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩198,578 | ₩199,743 | ₩198,244 | ₩199,100 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩196,945 | ₩198,110 | ₩196,905 | ₩197,842 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩197,173 | ₩197,681 | ₩196,370 | ₩197,052 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩195,848 | ₩196,838 | ₩195,486 | ₩196,718 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩195,767 | ₩196,959 | ₩195,433 | ₩196,410 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩193,130 | ₩195,754 | ₩193,130 | ₩195,232 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩195,660 | ₩195,982 | ₩193,411 | ₩193,519 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩193,104 | ₩195,915 | ₩193,077 | ₩195,754 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩191,430 | ₩193,826 | ₩191,404 | ₩193,237 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩189,382 | ₩191,270 | ₩188,593 | ₩190,908 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩190,560 | ₩190,761 | ₩188,780 | ₩188,807 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩190,895 | ₩191,176 | ₩190,547 | ₩190,587 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩191,189 | ₩191,698 | ₩190,574 | ₩190,948 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩191,578 | ₩192,126 | ₩190,841 | ₩191,470 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩190,855 | ₩191,859 | ₩190,841 | ₩191,444 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩191,189 | ₩191,644 | ₩190,467 | ₩190,962 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩190,547 | ₩191,631 | ₩190,547 | ₩191,404 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩189,315 | ₩190,426 | ₩189,034 | ₩189,931 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩189,811 | ₩190,828 | ₩188,633 | ₩188,927 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩189,195 | ₩190,520 | ₩188,445 | ₩188,713 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩190,520 | ₩190,895 | ₩188,352 | ₩189,061 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩192,448 | ₩192,515 | ₩190,614 | ₩191,363 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩193,840 | ₩194,094 | ₩191,122 | ₩191,591 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩191,685 | ₩193,519 | ₩191,685 | ₩193,358 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩189,195 | ₩192,381 | ₩188,753 | ₩191,926 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩188,900 | ₩190,266 | ₩188,833 | ₩188,941 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩190,426 | ₩190,426 | ₩188,967 | ₩189,115 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩189,878 | ₩191,042 | ₩189,757 | ₩190,172 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩189,650 | ₩190,560 | ₩189,195 | ₩190,025 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩188,084 | ₩189,744 | ₩188,084 | ₩189,556 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩188,994 | ₩188,994 | ₩187,656 | ₩187,883 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩188,017 | ₩189,730 | ₩187,870 | ₩188,311 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩189,074 | ₩190,025 | ₩188,740 | ₩189,436 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩187,214 | ₩189,503 | ₩187,120 | ₩188,606 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩184,537 | ₩187,415 | ₩184,537 | ₩187,133 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩183,131 | ₩184,630 | ₩182,475 | ₩184,135 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩180,066 | ₩183,854 | ₩179,838 | ₩182,957 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩183,305 | ₩184,041 | ₩179,022 | ₩179,169 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩181,886 | ₩182,462 | ₩180,655 | ₩181,418 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩180,789 | ₩182,930 | ₩180,574 | ₩181,980 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩184,001 | ₩184,496 | ₩180,882 | ₩181,578 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩183,452 | ₩185,581 | ₩183,452 | ₩184,523 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩187,026 | ₩187,830 | ₩184,724 | ₩184,911 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩187,575 | ₩188,847 | ₩187,575 | ₩187,950 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩186,732 | ₩187,990 | ₩186,625 | ₩187,468 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩186,237 | ₩187,227 | ₩185,032 | ₩186,652 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩182,475 | ₩185,393 | ₩182,475 | ₩185,393 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩184,885 | ₩185,581 | ₩183,158 | ₩183,372 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩183,466 | ₩185,474 | ₩183,466 | ₩184,671 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩182,957 | ₩184,028 | ₩182,743 | ₩183,372 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩184,898 | ₩184,898 | ₩182,529 | ₩184,858 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩183,894 | ₩185,661 | ₩183,747 | ₩185,059 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩184,068 | ₩186,196 | ₩184,068 | ₩184,068 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩186,116 | ₩186,959 | ₩184,336 | ₩185,085 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩188,124 | ₩188,151 | ₩186,652 | ₩186,745 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩188,927 | ₩189,074 | ₩188,030 | ₩188,633 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩189,088 | ₩189,115 | ₩187,963 | ₩187,990 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩186,437 | ₩187,722 | ₩185,728 | ₩187,267 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩186,973 | ₩187,508 | ₩185,139 | ₩185,848 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩186,330 | ₩187,843 | ₩186,076 | ₩187,160 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩185,514 | ₩186,785 | ₩185,514 | ₩186,571 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩183,372 | ₩184,644 | ₩183,211 | ₩184,389 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩186,290 | ₩186,370 | ₩183,104 | ₩183,827 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩186,344 | ₩187,495 | ₩184,483 | ₩186,036 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩182,114 | ₩186,344 | ₩182,114 | ₩185,420 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩183,265 | ₩184,430 | ₩182,823 | ₩183,760 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩186,692 | ₩186,959 | ₩181,538 | ₩181,592 | -2.73% | 47.8만 |
|---|