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 | ₩219,811 | ₩220,680 | ₩219,303 | ₩220,372 | +0.26% | 66.6만 |
| 2026.10.08 | ₩216,911 | ₩219,129 | ₩216,523 | ₩219,036 | +0.98% | 46.2만 |
| 2026.10.07 | ₩218,635 | ₩218,929 | ₩217,031 | ₩217,552 | -0.50% | 30.1만 |
| 2026.10.06 | ₩219,744 | ₩220,693 | ₩219,437 | ₩219,798 | +0.02% | 30.2만 |
| 2026.10.05 | ₩217,485 | ₩219,771 | ₩216,336 | ₩219,076 | +0.73% | 50만 |
| 2026.10.02 | ₩217,499 | ₩218,247 | ₩216,750 | ₩217,258 | -0.11% | 56.8만 |
| 2026.10.01 | ₩214,799 | ₩216,456 | ₩213,783 | ₩216,202 | +0.65% | 144.2만 |
| 2026.09.30 | ₩217,044 | ₩217,044 | ₩214,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,826 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩216,844 | ₩217,031 | ₩215,187 | ₩216,349 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩217,178 | ₩217,713 | ₩216,109 | ₩216,777 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩217,860 | ₩218,688 | ₩216,937 | ₩218,180 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩218,341 | ₩218,595 | ₩217,098 | ₩217,525 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩219,557 | ₩220,092 | ₩218,501 | ₩218,568 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩220,907 | ₩221,455 | ₩219,851 | ₩220,145 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩220,506 | ₩220,626 | ₩219,477 | ₩220,105 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩220,559 | ₩220,559 | ₩218,929 | ₩219,423 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩221,094 | ₩221,388 | ₩220,319 | ₩220,800 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩221,121 | ₩221,522 | ₩217,566 | ₩219,062 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩222,029 | ₩222,029 | ₩220,827 | ₩221,201 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩222,885 | ₩223,860 | ₩222,457 | ₩222,965 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩223,165 | ₩223,486 | ₩222,591 | ₩223,192 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩222,457 | ₩222,871 | ₩221,268 | ₩221,495 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩225,103 | ₩225,210 | ₩223,085 | ₩223,085 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩226,867 | ₩226,867 | ₩225,237 | ₩225,290 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩227,001 | ₩228,378 | ₩226,614 | ₩227,576 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩227,643 | ₩228,471 | ₩226,720 | ₩228,404 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩225,424 | ₩227,095 | ₩225,317 | ₩226,654 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩226,453 | ₩226,894 | ₩224,609 | ₩225,037 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩227,522 | ₩227,522 | ₩226,533 | ₩226,894 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩230,102 | ₩230,342 | ₩227,843 | ₩228,204 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩229,647 | ₩230,142 | ₩229,073 | ₩229,674 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩228,992 | ₩230,650 | ₩228,939 | ₩230,008 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩229,968 | ₩229,968 | ₩228,739 | ₩229,420 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩229,901 | ₩230,516 | ₩229,046 | ₩229,621 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩229,728 | ₩230,209 | ₩229,447 | ₩229,848 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩229,086 | ₩230,316 | ₩228,378 | ₩228,458 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩230,142 | ₩231,706 | ₩229,928 | ₩230,235 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩230,008 | ₩230,329 | ₩228,231 | ₩228,298 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩231,037 | ₩231,037 | ₩229,794 | ₩229,794 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩231,679 | ₩231,906 | ₩231,331 | ₩231,799 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩230,596 | ₩231,545 | ₩229,995 | ₩231,438 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩229,621 | ₩229,794 | ₩228,137 | ₩229,540 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩228,471 | ₩229,701 | ₩228,271 | ₩229,206 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩228,538 | ₩228,845 | ₩228,137 | ₩228,592 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩227,723 | ₩229,260 | ₩227,121 | ₩228,805 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩228,471 | ₩228,471 | ₩226,667 | ₩227,028 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩229,233 | ₩229,434 | ₩227,375 | ₩227,803 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩225,625 | ₩229,059 | ₩224,983 | ₩228,819 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩223,954 | ₩225,758 | ₩223,914 | ₩225,584 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩223,874 | ₩223,941 | ₩221,882 | ₩223,299 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩224,863 | ₩224,863 | ₩221,441 | ₩223,994 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩226,052 | ₩226,667 | ₩224,208 | ₩224,489 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩224,769 | ₩226,814 | ₩224,636 | ₩226,413 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩223,459 | ₩224,502 | ₩223,112 | ₩223,834 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩221,228 | ₩223,366 | ₩221,228 | ₩222,497 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩220,479 | ₩221,268 | ₩219,771 | ₩220,426 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩221,388 | ₩222,417 | ₩220,746 | ₩221,014 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩220,813 | ₩221,161 | ₩219,744 | ₩220,786 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩222,484 | ₩222,711 | ₩220,372 | ₩220,533 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩222,711 | ₩224,716 | ₩221,508 | ₩222,016 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩220,960 | ₩223,446 | ₩220,960 | ₩223,446 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩221,401 | ₩222,297 | ₩220,573 | ₩220,960 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩221,963 | ₩222,577 | ₩220,599 | ₩221,134 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩221,548 | ₩222,818 | ₩221,094 | ₩221,455 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩221,361 | ₩221,682 | ₩220,239 | ₩221,094 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩219,463 | ₩221,294 | ₩219,196 | ₩220,519 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩220,492 | ₩220,506 | ₩218,087 | ₩218,809 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩222,698 | ₩223,286 | ₩221,375 | ₩221,495 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩221,722 | ₩222,323 | ₩221,094 | ₩221,949 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩221,735 | ₩223,005 | ₩220,172 | ₩221,923 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩219,958 | ₩222,190 | ₩219,757 | ₩220,319 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩220,078 | ₩220,599 | ₩219,049 | ₩219,985 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩220,452 | ₩220,920 | ₩219,250 | ₩220,426 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩220,279 | ₩221,241 | ₩219,477 | ₩220,693 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩221,161 | ₩222,845 | ₩220,573 | ₩221,896 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩217,218 | ₩219,263 | ₩216,750 | ₩218,100 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩215,868 | ₩217,900 | ₩215,414 | ₩216,911 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩218,675 | ₩219,704 | ₩218,595 | ₩219,290 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩217,873 | ₩218,568 | ₩217,245 | ₩217,779 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩218,795 | ₩219,931 | ₩215,280 | ₩215,775 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩220,332 | ₩221,321 | ₩218,595 | ₩218,795 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩220,533 | ₩221,174 | ₩219,316 | ₩219,637 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩217,231 | ₩219,330 | ₩216,603 | ₩218,835 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩213,235 | ₩216,764 | ₩212,834 | ₩216,336 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩214,011 | ₩215,828 | ₩211,792 | ₩211,899 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩214,652 | ₩216,483 | ₩210,616 | ₩214,545 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩214,171 | ₩214,799 | ₩213,048 | ₩213,169 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩215,507 | ₩216,055 | ₩212,540 | ₩213,075 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩216,015 | ₩217,365 | ₩216,015 | ₩217,138 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩215,908 | ₩217,071 | ₩215,628 | ₩216,229 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩214,639 | ₩216,563 | ₩214,639 | ₩216,309 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩213,235 | ₩214,906 | ₩213,048 | ₩214,305 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩214,518 | ₩214,679 | ₩213,864 | ₩214,291 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩213,503 | ₩215,080 | ₩212,781 | ₩214,144 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩214,425 | ₩214,665 | ₩213,436 | ₩213,543 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩213,356 | ₩214,518 | ₩213,035 | ₩213,984 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩211,324 | ₩212,500 | ₩211,030 | ₩211,992 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩208,478 | ₩210,763 | ₩207,422 | ₩210,549 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩207,676 | ₩209,493 | ₩206,513 | ₩209,346 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩206,794 | ₩207,742 | ₩205,617 | ₩206,647 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩208,304 | ₩209,052 | ₩206,794 | ₩207,742 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩209,199 | ₩209,199 | ₩207,702 | ₩207,729 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩210,790 | ₩211,886 | ₩210,415 | ₩210,897 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩211,351 | ₩211,351 | ₩209,373 | ₩210,349 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩211,391 | ₩211,391 | ₩208,825 | ₩210,830 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩211,859 | ₩212,367 | ₩211,431 | ₩211,872 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩211,271 | ₩211,364 | ₩210,188 | ₩211,030 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩212,554 | ₩212,554 | ₩209,373 | ₩209,921 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩212,554 | ₩213,449 | ₩211,471 | ₩212,754 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩209,440 | ₩211,191 | ₩209,373 | ₩210,696 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩208,905 | ₩210,161 | ₩207,903 | ₩208,424 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩209,867 | ₩210,055 | ₩208,985 | ₩208,999 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩206,246 | ₩209,600 | ₩206,246 | ₩209,453 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩206,820 | ₩207,088 | ₩205,163 | ₩205,831 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩207,582 | ₩208,331 | ₩205,831 | ₩206,700 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩208,197 | ₩209,079 | ₩207,609 | ₩208,117 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩208,651 | ₩208,838 | ₩207,636 | ₩208,063 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩208,290 | ₩209,186 | ₩206,379 | ₩208,424 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩209,974 | ₩209,974 | ₩207,502 | ₩207,970 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩209,867 | ₩210,750 | ₩207,889 | ₩208,210 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩207,729 | ₩209,426 | ₩207,729 | ₩209,253 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩206,673 | ₩209,172 | ₩206,673 | ₩208,371 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩204,922 | ₩206,018 | ₩204,882 | ₩205,671 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩205,243 | ₩205,243 | ₩203,947 | ₩204,602 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩205,029 | ₩205,604 | ₩203,920 | ₩205,337 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩201,915 | ₩204,695 | ₩201,915 | ₩204,615 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩203,680 | ₩204,094 | ₩202,209 | ₩202,477 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩202,276 | ₩204,027 | ₩202,276 | ₩203,399 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩201,648 | ₩203,225 | ₩201,327 | ₩202,944 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩197,091 | ₩198,441 | ₩196,663 | ₩197,839 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩196,770 | ₩197,852 | ₩196,369 | ₩197,852 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩193,883 | ₩198,120 | ₩193,683 | ₩197,051 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩195,393 | ₩196,984 | ₩195,393 | ₩196,075 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩192,279 | ₩195,367 | ₩191,638 | ₩194,779 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩193,415 | ₩193,415 | ₩189,433 | ₩190,154 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩192,921 | ₩193,683 | ₩190,943 | ₩191,371 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩194,110 | ₩196,155 | ₩193,349 | ₩193,482 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩196,235 | ₩197,064 | ₩194,324 | ₩195,834 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩192,119 | ₩195,794 | ₩192,119 | ₩194,765 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩193,442 | ₩195,794 | ₩192,734 | ₩193,322 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩193,937 | ₩194,471 | ₩189,700 | ₩190,569 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩192,333 | ₩195,300 | ₩192,333 | ₩194,338 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩195,540 | ₩196,182 | ₩194,017 | ₩194,057 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩195,808 | ₩197,091 | ₩195,808 | ₩196,169 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩195,514 | ₩196,716 | ₩195,019 | ₩195,233 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩195,073 | ₩196,022 | ₩193,295 | ₩193,643 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩195,407 | ₩196,182 | ₩193,736 | ₩193,803 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩197,117 | ₩197,799 | ₩195,968 | ₩197,064 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩198,521 | ₩200,165 | ₩197,184 | ₩197,385 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩195,607 | ₩198,975 | ₩193,455 | ₩198,547 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩198,347 | ₩198,347 | ₩196,249 | ₩197,532 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩202,183 | ₩203,492 | ₩199,683 | ₩200,779 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩204,014 | ₩204,401 | ₩202,343 | ₩203,706 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩202,169 | ₩203,933 | ₩199,256 | ₩202,971 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩204,134 | ₩206,874 | ₩204,014 | ₩206,286 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩204,682 | ₩205,818 | ₩203,947 | ₩205,698 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩205,337 | ₩206,459 | ₩204,401 | ₩206,205 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩205,564 | ₩205,564 | ₩203,439 | ₩204,909 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩203,239 | ₩204,963 | ₩202,985 | ₩204,722 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩204,615 | ₩205,484 | ₩202,076 | ₩202,931 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩203,666 | ₩206,165 | ₩203,185 | ₩205,364 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩203,626 | ₩204,254 | ₩202,851 | ₩203,987 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩203,399 | ₩205,176 | ₩202,985 | ₩204,401 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩203,118 | ₩204,441 | ₩201,341 | ₩203,132 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩201,140 | ₩204,495 | ₩200,378 | ₩203,506 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩204,936 | ₩206,165 | ₩200,512 | ₩201,047 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩204,789 | ₩205,203 | ₩202,931 | ₩203,893 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩203,573 | ₩204,695 | ₩203,533 | ₩203,907 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩202,650 | ₩204,027 | ₩202,276 | ₩203,492 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩200,338 | ₩203,452 | ₩200,151 | ₩203,239 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩199,189 | ₩199,817 | ₩197,866 | ₩198,454 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩199,029 | ₩200,819 | ₩198,748 | ₩200,459 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩197,986 | ₩200,018 | ₩196,636 | ₩198,414 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩195,594 | ₩198,120 | ₩195,594 | ₩197,719 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩196,997 | ₩197,665 | ₩194,819 | ₩196,409 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩198,547 | ₩199,176 | ₩195,995 | ₩197,572 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩198,400 | ₩198,628 | ₩197,144 | ₩197,585 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩198,120 | ₩198,454 | ₩197,478 | ₩197,973 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩198,187 | ₩198,868 | ₩197,665 | ₩197,973 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩198,761 | ₩198,801 | ₩197,104 | ₩197,759 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩199,737 | ₩200,512 | ₩198,868 | ₩199,055 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩196,837 | ₩199,577 | ₩196,837 | ₩198,975 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩196,008 | ₩197,278 | ₩195,046 | ₩195,433 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩198,708 | ₩198,708 | ₩197,879 | ₩198,133 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩198,267 | ₩199,430 | ₩197,933 | ₩198,788 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩196,636 | ₩197,799 | ₩196,596 | ₩197,532 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩196,864 | ₩197,371 | ₩196,062 | ₩196,743 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩195,540 | ₩196,529 | ₩195,180 | ₩196,409 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩195,460 | ₩196,650 | ₩195,126 | ₩196,102 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩192,827 | ₩195,447 | ₩192,827 | ₩194,926 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩195,353 | ₩195,674 | ₩193,108 | ₩193,215 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩192,801 | ₩195,607 | ₩192,774 | ₩195,447 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩191,130 | ₩193,522 | ₩191,103 | ₩192,934 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩189,085 | ₩190,970 | ₩188,297 | ₩190,609 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩190,261 | ₩190,462 | ₩188,484 | ₩188,511 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩190,595 | ₩190,876 | ₩190,248 | ₩190,288 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩190,889 | ₩191,397 | ₩190,275 | ₩190,649 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩191,277 | ₩191,825 | ₩190,542 | ₩191,170 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩190,555 | ₩191,558 | ₩190,542 | ₩191,143 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩190,889 | ₩191,344 | ₩190,168 | ₩190,662 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩190,248 | ₩191,330 | ₩190,248 | ₩191,103 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩189,018 | ₩190,128 | ₩188,738 | ₩189,633 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩189,513 | ₩190,529 | ₩188,337 | ₩188,631 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩188,898 | ₩190,221 | ₩188,150 | ₩188,417 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩190,221 | ₩190,595 | ₩188,056 | ₩188,764 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩192,146 | ₩192,213 | ₩190,315 | ₩191,063 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩193,536 | ₩193,790 | ₩190,823 | ₩191,290 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩191,384 | ₩193,215 | ₩191,384 | ₩193,055 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩188,898 | ₩192,079 | ₩188,457 | ₩191,625 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩188,604 | ₩189,967 | ₩188,537 | ₩188,644 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩190,128 | ₩190,128 | ₩188,671 | ₩188,818 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩189,580 | ₩190,742 | ₩189,459 | ₩189,874 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩189,352 | ₩190,261 | ₩188,898 | ₩189,727 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩187,789 | ₩189,446 | ₩187,789 | ₩189,259 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩188,698 | ₩188,698 | ₩187,361 | ₩187,588 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩187,722 | ₩189,433 | ₩187,575 | ₩188,016 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩188,778 | ₩189,727 | ₩188,444 | ₩189,139 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩186,920 | ₩189,205 | ₩186,827 | ₩188,310 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩184,247 | ₩187,121 | ₩184,247 | ₩186,840 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩182,844 | ₩184,341 | ₩182,189 | ₩183,846 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩179,783 | ₩183,566 | ₩179,556 | ₩182,670 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩183,018 | ₩183,753 | ₩178,741 | ₩178,888 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩181,601 | ₩182,176 | ₩180,371 | ₩181,133 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩180,505 | ₩182,643 | ₩180,291 | ₩181,694 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩183,713 | ₩184,207 | ₩180,599 | ₩181,294 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩183,165 | ₩185,290 | ₩183,165 | ₩184,234 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩186,733 | ₩187,535 | ₩184,434 | ₩184,621 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩187,281 | ₩188,551 | ₩187,281 | ₩187,655 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩186,439 | ₩187,695 | ₩186,332 | ₩187,174 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩185,944 | ₩186,933 | ₩184,742 | ₩186,359 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩182,189 | ₩185,102 | ₩182,189 | ₩185,102 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩184,595 | ₩185,290 | ₩182,871 | ₩183,084 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩183,178 | ₩185,183 | ₩183,178 | ₩184,381 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩182,670 | ₩183,739 | ₩182,456 | ₩183,084 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩184,608 | ₩184,608 | ₩182,242 | ₩184,568 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩183,606 | ₩185,370 | ₩183,459 | ₩184,768 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩183,779 | ₩185,904 | ₩183,779 | ₩183,779 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩185,824 | ₩186,666 | ₩184,047 | ₩184,795 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩187,829 | ₩187,856 | ₩186,359 | ₩186,452 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩188,631 | ₩188,778 | ₩187,735 | ₩188,337 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩188,791 | ₩188,818 | ₩187,669 | ₩187,695 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩186,145 | ₩187,428 | ₩185,437 | ₩186,974 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩186,680 | ₩187,214 | ₩184,849 | ₩185,557 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩186,038 | ₩187,548 | ₩185,784 | ₩186,867 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩185,223 | ₩186,492 | ₩185,223 | ₩186,279 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩183,084 | ₩184,354 | ₩182,924 | ₩184,100 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩185,998 | ₩186,078 | ₩182,817 | ₩183,539 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩186,051 | ₩187,201 | ₩184,194 | ₩185,744 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩181,828 | ₩186,051 | ₩181,828 | ₩185,129 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩182,977 | ₩184,140 | ₩182,536 | ₩183,472 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩186,399 | ₩186,666 | ₩181,253 | ₩181,307 | -2.73% | 47.8만 |
|---|