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 | ₩219,679 | ₩220,547 | ₩219,172 | ₩220,240 | +0.26% | 66.6만 |
| 2026.10.08 | ₩216,781 | ₩218,998 | ₩216,394 | ₩218,905 | +0.98% | 46.2만 |
| 2026.10.07 | ₩218,504 | ₩218,798 | ₩216,901 | ₩217,422 | -0.50% | 30.1만 |
| 2026.10.06 | ₩219,613 | ₩220,561 | ₩219,305 | ₩219,666 | +0.02% | 30.2만 |
| 2026.10.05 | ₩217,355 | ₩219,639 | ₩216,207 | ₩218,945 | +0.73% | 50만 |
| 2026.10.02 | ₩217,369 | ₩218,117 | ₩216,621 | ₩217,128 | -0.11% | 56.8만 |
| 2026.10.01 | ₩214,670 | ₩216,327 | ₩213,655 | ₩216,073 | +0.65% | 144.2만 |
| 2026.09.30 | ₩216,914 | ₩216,914 | ₩214,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,697 |
| -1.02% |
| 37.3만 |
| 2026.09.29 | ₩216,714 | ₩216,901 | ₩215,058 | ₩216,220 | -0.23% | 24.9만 |
|---|
| 2026.09.28 | ₩217,048 | ₩217,582 | ₩215,979 | ₩216,647 | -0.18% | 25만 |
|---|
| 2026.09.25 | ₩217,729 | ₩218,557 | ₩216,808 | ₩218,050 | +0.15% | 37만 |
|---|
| 2026.09.24 | ₩218,210 | ₩218,464 | ₩216,968 | ₩217,395 | -0.37% | 53.7만 |
|---|
| 2026.09.23 | ₩219,426 | ₩219,960 | ₩218,370 | ₩218,437 | -0.45% | 31.5만 |
|---|
| 2026.09.22 | ₩220,775 | ₩221,322 | ₩219,719 | ₩220,013 | -0.34% | 18.8만 |
|---|
| 2026.09.21 | ₩220,374 | ₩220,494 | ₩219,345 | ₩219,973 | -0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩220,427 | ₩220,427 | ₩218,798 | ₩219,292 | -0.52% | 30.3만 |
|---|
| 2026.09.17 | ₩220,962 | ₩221,255 | ₩220,187 | ₩220,668 | -0.13% | 20.6만 |
|---|
| 2026.09.16 | ₩220,988 | ₩221,389 | ₩217,435 | ₩218,931 | -0.93% | 32.5만 |
|---|
| 2026.09.15 | ₩221,897 | ₩221,897 | ₩220,694 | ₩221,068 | -0.37% | 27.4만 |
|---|
| 2026.09.14 | ₩222,751 | ₩223,726 | ₩222,324 | ₩222,831 | +0.04% | 21.1만 |
|---|
| 2026.09.11 | ₩223,032 | ₩223,352 | ₩222,458 | ₩223,059 | +0.01% | 27.5만 |
|---|
| 2026.09.10 | ₩222,324 | ₩222,738 | ₩221,135 | ₩221,362 | -0.43% | 30.2만 |
|---|
| 2026.09.09 | ₩224,969 | ₩225,075 | ₩222,952 | ₩222,952 | -0.90% | 31.6만 |
|---|
| 2026.09.08 | ₩226,732 | ₩226,732 | ₩225,102 | ₩225,156 | -0.70% | 34.2만 |
|---|
| 2026.09.04 | ₩226,865 | ₩228,241 | ₩226,478 | ₩227,440 | +0.25% | 38.3만 |
|---|
| 2026.09.03 | ₩227,506 | ₩228,334 | ₩226,585 | ₩228,268 | +0.33% | 67만 |
|---|
| 2026.09.02 | ₩225,289 | ₩226,959 | ₩225,182 | ₩226,518 | +0.55% | 26.3만 |
|---|
| 2026.09.01 | ₩226,318 | ₩226,758 | ₩224,474 | ₩224,902 | -0.63% | 52.7만 |
|---|
| 2026.08.31 | ₩227,386 | ₩227,386 | ₩226,398 | ₩226,758 | -0.28% | 16.8만 |
|---|
| 2026.08.28 | ₩229,964 | ₩230,204 | ₩227,707 | ₩228,067 | -0.82% | 28.7만 |
|---|
| 2026.08.27 | ₩229,510 | ₩230,004 | ₩228,936 | ₩229,537 | +0.01% | 25.6만 |
|---|
| 2026.08.26 | ₩228,855 | ₩230,512 | ₩228,802 | ₩229,871 | +0.44% | 22.5만 |
|---|
| 2026.08.25 | ₩229,830 | ₩229,830 | ₩228,602 | ₩229,283 | -0.24% | 23.8만 |
|---|
| 2026.08.24 | ₩229,764 | ₩230,378 | ₩228,909 | ₩229,483 | -0.12% | 40.7만 |
|---|
| 2026.08.21 | ₩229,590 | ₩230,071 | ₩229,310 | ₩229,710 | +0.05% | 31.6만 |
|---|
| 2026.08.20 | ₩228,949 | ₩230,178 | ₩228,241 | ₩228,321 | -0.27% | 51.2만 |
|---|
| 2026.08.19 | ₩230,004 | ₩231,567 | ₩229,790 | ₩230,098 | +0.04% | 26.2만 |
|---|
| 2026.08.18 | ₩229,871 | ₩230,191 | ₩228,094 | ₩228,161 | -0.74% | 27.6만 |
|---|
| 2026.08.17 | ₩230,899 | ₩230,899 | ₩229,657 | ₩229,657 | -0.54% | 21.1만 |
|---|
| 2026.08.14 | ₩231,540 | ₩231,767 | ₩231,193 | ₩231,660 | +0.05% | 21.6만 |
|---|
| 2026.08.13 | ₩230,458 | ₩231,407 | ₩229,857 | ₩231,300 | +0.37% | 26.5만 |
|---|
| 2026.08.12 | ₩229,483 | ₩229,657 | ₩228,001 | ₩229,403 | -0.03% | 37.3만 |
|---|
| 2026.08.11 | ₩228,334 | ₩229,563 | ₩228,134 | ₩229,069 | +0.32% | 27.8만 |
|---|
| 2026.08.10 | ₩228,401 | ₩228,708 | ₩228,001 | ₩228,455 | +0.02% | 39.8만 |
|---|
| 2026.08.07 | ₩227,587 | ₩229,123 | ₩226,985 | ₩228,668 | +0.48% | 31.8만 |
|---|
| 2026.08.06 | ₩228,334 | ₩228,334 | ₩226,531 | ₩226,892 | -0.63% | 29.8만 |
|---|
| 2026.08.05 | ₩229,096 | ₩229,296 | ₩227,239 | ₩227,667 | -0.62% | 27.3만 |
|---|
| 2026.08.04 | ₩225,490 | ₩228,922 | ₩224,848 | ₩228,682 | +1.42% | 40.1만 |
|---|
| 2026.08.03 | ₩223,820 | ₩225,623 | ₩223,780 | ₩225,449 | +0.73% | 175.7만 |
|---|
| 2026.07.31 | ₩223,740 | ₩223,807 | ₩221,750 | ₩223,165 | -0.26% | 47.4만 |
|---|
| 2026.07.30 | ₩224,728 | ₩224,728 | ₩221,309 | ₩223,860 | -0.39% | 36.2만 |
|---|
| 2026.07.29 | ₩225,917 | ₩226,531 | ₩224,074 | ₩224,354 | -0.69% | 35.1만 |
|---|
| 2026.07.28 | ₩224,635 | ₩226,678 | ₩224,501 | ₩226,278 | +0.73% | 47.1만 |
|---|
| 2026.07.27 | ₩223,326 | ₩224,368 | ₩222,978 | ₩223,700 | +0.17% | 35.6만 |
|---|
| 2026.07.24 | ₩221,095 | ₩223,232 | ₩221,095 | ₩222,364 | +0.57% | 66.8만 |
|---|
| 2026.07.23 | ₩220,347 | ₩221,135 | ₩219,639 | ₩220,294 | -0.02% | 27.5만 |
|---|
| 2026.07.22 | ₩221,255 | ₩222,284 | ₩220,614 | ₩220,881 | -0.17% | 79만 |
|---|
| 2026.07.21 | ₩220,681 | ₩221,028 | ₩219,613 | ₩220,654 | -0.01% | 27.7만 |
|---|
| 2026.07.20 | ₩222,351 | ₩222,578 | ₩220,240 | ₩220,401 | -0.88% | 141만 |
|---|
| 2026.07.17 | ₩222,578 | ₩224,581 | ₩221,376 | ₩221,883 | -0.31% | 97.2만 |
|---|
| 2026.07.16 | ₩220,828 | ₩223,312 | ₩220,828 | ₩223,312 | +1.13% | 41.9만 |
|---|
| 2026.07.15 | ₩221,269 | ₩222,164 | ₩220,441 | ₩220,828 | -0.20% | 18.3만 |
|---|
| 2026.07.14 | ₩221,830 | ₩222,444 | ₩220,467 | ₩221,002 | -0.37% | 26.8만 |
|---|
| 2026.07.13 | ₩221,416 | ₩222,685 | ₩220,962 | ₩221,322 | -0.04% | 52.1만 |
|---|
| 2026.07.10 | ₩221,229 | ₩221,549 | ₩220,107 | ₩220,962 | -0.12% | 66.7만 |
|---|
| 2026.07.09 | ₩219,332 | ₩221,162 | ₩219,065 | ₩220,387 | +0.48% | 53.2만 |
|---|
| 2026.07.08 | ₩220,360 | ₩220,374 | ₩217,956 | ₩218,678 | -0.76% | 20.6만 |
|---|
| 2026.07.07 | ₩222,564 | ₩223,152 | ₩221,242 | ₩221,362 | -0.54% | 31.7만 |
|---|
| 2026.07.06 | ₩221,589 | ₩222,190 | ₩220,962 | ₩221,816 | +0.10% | 29.1만 |
|---|
| 2026.07.02 | ₩221,603 | ₩222,872 | ₩220,040 | ₩221,790 | +0.08% | 57.8만 |
|---|
| 2026.07.01 | ₩219,826 | ₩222,057 | ₩219,626 | ₩220,187 | +0.16% | 122.7만 |
|---|
| 2026.06.30 | ₩219,946 | ₩220,467 | ₩218,918 | ₩219,853 | -0.04% | 105.2만 |
|---|
| 2026.06.29 | ₩220,320 | ₩220,788 | ₩219,118 | ₩220,294 | -0.01% | 41.1만 |
|---|
| 2026.06.26 | ₩220,147 | ₩221,108 | ₩219,345 | ₩220,561 | +0.19% | 108.3만 |
|---|
| 2026.06.25 | ₩221,028 | ₩222,711 | ₩220,441 | ₩221,763 | +0.33% | 25.7만 |
|---|
| 2026.06.24 | ₩217,088 | ₩219,132 | ₩216,621 | ₩217,970 | +0.41% | 16만 |
|---|
| 2026.06.23 | ₩215,739 | ₩217,769 | ₩215,285 | ₩216,781 | +0.48% | 22.4만 |
|---|
| 2026.06.22 | ₩218,544 | ₩219,572 | ₩218,464 | ₩219,158 | +0.28% | 27만 |
|---|
| 2026.06.18 | ₩217,743 | ₩218,437 | ₩217,115 | ₩217,649 | -0.04% | 53.6만 |
|---|
| 2026.06.17 | ₩218,664 | ₩219,799 | ₩215,151 | ₩215,646 | -1.38% | 143만 |
|---|
| 2026.06.16 | ₩220,200 | ₩221,189 | ₩218,464 | ₩218,664 | -0.70% | 22.7만 |
|---|
| 2026.06.15 | ₩220,401 | ₩221,042 | ₩219,185 | ₩219,506 | -0.41% | 41.6만 |
|---|
| 2026.06.12 | ₩217,101 | ₩219,198 | ₩216,474 | ₩218,704 | +0.74% | 144.4만 |
|---|
| 2026.06.11 | ₩213,108 | ₩216,634 | ₩212,707 | ₩216,207 | +1.45% | 46.5만 |
|---|
| 2026.06.10 | ₩213,882 | ₩215,699 | ₩211,665 | ₩211,772 | -0.99% | 26.3만 |
|---|
| 2026.06.09 | ₩214,524 | ₩216,353 | ₩210,490 | ₩214,417 | -0.05% | 46만 |
|---|
| 2026.06.08 | ₩214,043 | ₩214,670 | ₩212,921 | ₩213,041 | -0.47% | 34.6만 |
|---|
| 2026.06.05 | ₩215,378 | ₩215,926 | ₩212,413 | ₩212,947 | -1.13% | 41만 |
|---|
| 2026.06.04 | ₩215,886 | ₩217,235 | ₩215,886 | ₩217,008 | +0.52% | 18.2만 |
|---|
| 2026.06.03 | ₩215,779 | ₩216,941 | ₩215,499 | ₩216,100 | +0.15% | 28.7만 |
|---|
| 2026.06.02 | ₩214,510 | ₩216,434 | ₩214,510 | ₩216,180 | +0.78% | 61.5만 |
|---|
| 2026.06.01 | ₩213,108 | ₩214,777 | ₩212,921 | ₩214,176 | +0.50% | 33.3만 |
|---|
| 2026.05.29 | ₩214,390 | ₩214,550 | ₩213,736 | ₩214,163 | -0.11% | 24.2만 |
|---|
| 2026.05.28 | ₩213,375 | ₩214,951 | ₩212,654 | ₩214,016 | +0.30% | 49.7만 |
|---|
| 2026.05.27 | ₩214,297 | ₩214,537 | ₩213,308 | ₩213,415 | -0.41% | 14만 |
|---|
| 2026.05.26 | ₩213,228 | ₩214,390 | ₩212,907 | ₩213,856 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩211,198 | ₩212,373 | ₩210,904 | ₩211,866 | +0.32% | 13.6만 |
|---|
| 2026.05.21 | ₩208,353 | ₩210,637 | ₩207,298 | ₩210,423 | +0.99% | 27.9만 |
|---|
| 2026.05.20 | ₩207,551 | ₩209,368 | ₩206,389 | ₩209,221 | +0.80% | 21.5만 |
|---|
| 2026.05.19 | ₩206,670 | ₩207,618 | ₩205,494 | ₩206,523 | -0.07% | 25.7만 |
|---|
| 2026.05.18 | ₩208,179 | ₩208,927 | ₩206,670 | ₩207,618 | -0.27% | 39.3만 |
|---|
| 2026.05.15 | ₩209,074 | ₩209,074 | ₩207,578 | ₩207,605 | -0.70% | 30.6만 |
|---|
| 2026.05.14 | ₩210,663 | ₩211,759 | ₩210,289 | ₩210,770 | +0.05% | 31.7만 |
|---|
| 2026.05.13 | ₩211,224 | ₩211,224 | ₩209,248 | ₩210,223 | -0.47% | 34.8만 |
|---|
| 2026.05.12 | ₩211,265 | ₩211,265 | ₩208,700 | ₩210,704 | -0.27% | 28.7만 |
|---|
| 2026.05.11 | ₩211,732 | ₩212,240 | ₩211,305 | ₩211,745 | +0.01% | 47.1만 |
|---|
| 2026.05.08 | ₩211,144 | ₩211,238 | ₩210,062 | ₩210,904 | -0.11% | 28.7만 |
|---|
| 2026.05.07 | ₩212,427 | ₩212,427 | ₩209,248 | ₩209,795 | -1.24% | 23.7만 |
|---|
| 2026.05.06 | ₩212,427 | ₩213,321 | ₩211,345 | ₩212,627 | +0.09% | 22.6만 |
|---|
| 2026.05.05 | ₩209,314 | ₩211,064 | ₩209,248 | ₩210,570 | +0.60% | 22.5만 |
|---|
| 2026.05.04 | ₩208,780 | ₩210,036 | ₩207,778 | ₩208,299 | -0.23% | 38.7만 |
|---|
| 2026.05.01 | ₩209,742 | ₩209,929 | ₩208,860 | ₩208,874 | -0.41% | 28.9만 |
|---|
| 2026.04.30 | ₩206,122 | ₩209,475 | ₩206,122 | ₩209,328 | +1.56% | 40.1만 |
|---|
| 2026.04.29 | ₩206,696 | ₩206,964 | ₩205,040 | ₩205,708 | -0.48% | 37.4만 |
|---|
| 2026.04.28 | ₩207,458 | ₩208,206 | ₩205,708 | ₩206,576 | -0.42% | 24.8만 |
|---|
| 2026.04.27 | ₩208,072 | ₩208,954 | ₩207,485 | ₩207,992 | -0.04% | 21.2만 |
|---|
| 2026.04.24 | ₩208,526 | ₩208,713 | ₩207,511 | ₩207,939 | -0.28% | 24.5만 |
|---|
| 2026.04.23 | ₩208,166 | ₩209,061 | ₩206,256 | ₩208,299 | +0.06% | 32.9만 |
|---|
| 2026.04.22 | ₩209,849 | ₩209,849 | ₩207,378 | ₩207,845 | -0.95% | 24.7만 |
|---|
| 2026.04.21 | ₩209,742 | ₩210,623 | ₩207,765 | ₩208,086 | -0.79% | 31.7만 |
|---|
| 2026.04.20 | ₩207,605 | ₩209,301 | ₩207,605 | ₩209,127 | +0.73% | 25.9만 |
|---|
| 2026.04.17 | ₩206,550 | ₩209,047 | ₩206,550 | ₩208,246 | +0.82% | 24.8만 |
|---|
| 2026.04.16 | ₩204,800 | ₩205,895 | ₩204,760 | ₩205,548 | +0.37% | 34.1만 |
|---|
| 2026.04.15 | ₩205,120 | ₩205,120 | ₩203,825 | ₩204,479 | -0.31% | 14.1만 |
|---|
| 2026.04.14 | ₩204,907 | ₩205,481 | ₩203,798 | ₩205,214 | +0.15% | 21.9만 |
|---|
| 2026.04.13 | ₩201,795 | ₩204,573 | ₩201,795 | ₩204,493 | +1.34% | 124.3만 |
|---|
| 2026.04.10 | ₩203,558 | ₩203,972 | ₩202,088 | ₩202,356 | -0.59% | 22.6만 |
|---|
| 2026.04.09 | ₩202,155 | ₩203,905 | ₩202,155 | ₩203,277 | +0.56% | 24.6만 |
|---|
| 2026.04.08 | ₩201,527 | ₩203,103 | ₩201,207 | ₩202,823 | +0.64% | 24.2만 |
|---|
| 2026.04.07 | ₩196,973 | ₩198,322 | ₩196,545 | ₩197,721 | +0.38% | 39.3만 |
|---|
| 2026.04.06 | ₩196,652 | ₩197,734 | ₩196,251 | ₩197,734 | +0.55% | 33.6만 |
|---|
| 2026.04.02 | ₩193,767 | ₩198,001 | ₩193,567 | ₩196,933 | +1.63% | 43.2만 |
|---|
| 2026.04.01 | ₩195,276 | ₩196,866 | ₩195,276 | ₩195,958 | +0.35% | 189.3만 |
|---|
| 2026.03.31 | ₩192,164 | ₩195,250 | ₩191,523 | ₩194,662 | +1.30% | 33.8만 |
|---|
| 2026.03.30 | ₩193,300 | ₩193,300 | ₩189,319 | ₩190,041 | -1.69% | 69.9만 |
|---|
| 2026.03.27 | ₩192,805 | ₩193,567 | ₩190,829 | ₩191,256 | -0.80% | 198.7만 |
|---|
| 2026.03.26 | ₩193,994 | ₩196,038 | ₩193,233 | ₩193,366 | -0.32% | 32.8만 |
|---|
| 2026.03.25 | ₩196,118 | ₩196,946 | ₩194,208 | ₩195,717 | -0.20% | 36.9만 |
|---|
| 2026.03.24 | ₩192,004 | ₩195,677 | ₩192,004 | ₩194,649 | +1.38% | 155.1만 |
|---|
| 2026.03.23 | ₩193,326 | ₩195,677 | ₩192,618 | ₩193,206 | -0.06% | 48.5만 |
|---|
| 2026.03.20 | ₩193,821 | ₩194,355 | ₩189,586 | ₩190,455 | -1.74% | 67만 |
|---|
| 2026.03.19 | ₩192,218 | ₩195,183 | ₩192,218 | ₩194,221 | +1.04% | 156.1만 |
|---|
| 2026.03.18 | ₩195,423 | ₩196,064 | ₩193,901 | ₩193,941 | -0.76% | 26.6만 |
|---|
| 2026.03.17 | ₩195,690 | ₩196,973 | ₩195,690 | ₩196,051 | +0.18% | 55.6만 |
|---|
| 2026.03.16 | ₩195,397 | ₩196,599 | ₩194,902 | ₩195,116 | -0.14% | 94.1만 |
|---|
| 2026.03.13 | ₩194,956 | ₩195,904 | ₩193,179 | ₩193,527 | -0.73% | 35.8만 |
|---|
| 2026.03.12 | ₩195,290 | ₩196,064 | ₩193,620 | ₩193,687 | -0.82% | 115.2만 |
|---|
| 2026.03.11 | ₩196,999 | ₩197,681 | ₩195,851 | ₩196,946 | -0.03% | 23.5만 |
|---|
| 2026.03.10 | ₩198,402 | ₩200,045 | ₩197,066 | ₩197,267 | -0.57% | 28.1만 |
|---|
| 2026.03.09 | ₩195,490 | ₩198,856 | ₩193,340 | ₩198,429 | +1.50% | 157.1만 |
|---|
| 2026.03.06 | ₩198,228 | ₩198,228 | ₩196,131 | ₩197,414 | -0.41% | 63.1만 |
|---|
| 2026.03.05 | ₩202,062 | ₩203,371 | ₩199,564 | ₩200,659 | -0.69% | 57만 |
|---|
| 2026.03.04 | ₩203,892 | ₩204,279 | ₩202,222 | ₩203,584 | -0.15% | 74.2만 |
|---|
| 2026.03.03 | ₩202,048 | ₩203,811 | ₩199,137 | ₩202,850 | +0.40% | 80.1만 |
|---|
| 2026.03.02 | ₩204,012 | ₩206,750 | ₩203,892 | ₩206,162 | +1.05% | 66.3만 |
|---|
| 2026.02.27 | ₩204,559 | ₩205,695 | ₩203,825 | ₩205,575 | +0.50% | 25.2만 |
|---|
| 2026.02.26 | ₩205,214 | ₩206,336 | ₩204,279 | ₩206,082 | +0.42% | 20.4만 |
|---|
| 2026.02.25 | ₩205,441 | ₩205,441 | ₩203,317 | ₩204,786 | -0.32% | 25.4만 |
|---|
| 2026.02.24 | ₩203,117 | ₩204,840 | ₩202,863 | ₩204,599 | +0.73% | 13.1만 |
|---|
| 2026.02.23 | ₩204,493 | ₩205,361 | ₩201,955 | ₩202,810 | -0.82% | 17.6만 |
|---|
| 2026.02.20 | ₩203,544 | ₩206,042 | ₩203,063 | ₩205,241 | +0.83% | 67.5만 |
|---|
| 2026.02.19 | ₩203,504 | ₩204,132 | ₩202,730 | ₩203,865 | +0.18% | 16.2만 |
|---|
| 2026.02.18 | ₩203,277 | ₩205,054 | ₩202,863 | ₩204,279 | +0.49% | 23.8만 |
|---|
| 2026.02.17 | ₩202,997 | ₩204,319 | ₩201,220 | ₩203,010 | +0.01% | 31만 |
|---|
| 2026.02.13 | ₩201,020 | ₩204,372 | ₩200,258 | ₩203,384 | +1.18% | 29.6만 |
|---|
| 2026.02.12 | ₩204,813 | ₩206,042 | ₩200,392 | ₩200,926 | -1.90% | 78.1만 |
|---|
| 2026.02.11 | ₩204,666 | ₩205,080 | ₩202,810 | ₩203,771 | -0.44% | 41.7만 |
|---|
| 2026.02.10 | ₩203,451 | ₩204,573 | ₩203,411 | ₩203,785 | +0.16% | 43.6만 |
|---|
| 2026.02.09 | ₩202,529 | ₩203,905 | ₩202,155 | ₩203,371 | +0.42% | 29.7만 |
|---|
| 2026.02.06 | ₩200,218 | ₩203,331 | ₩200,031 | ₩203,117 | +1.45% | 30.5만 |
|---|
| 2026.02.05 | ₩199,070 | ₩199,698 | ₩197,747 | ₩198,335 | -0.37% | 79.7만 |
|---|
| 2026.02.04 | ₩198,909 | ₩200,699 | ₩198,629 | ₩200,339 | +0.72% | 72만 |
|---|
| 2026.02.03 | ₩197,868 | ₩199,898 | ₩196,519 | ₩198,295 | +0.22% | 116.4만 |
|---|
| 2026.02.02 | ₩195,477 | ₩198,001 | ₩195,477 | ₩197,601 | +1.09% | 46.1만 |
|---|
| 2026.01.30 | ₩196,879 | ₩197,547 | ₩194,702 | ₩196,292 | -0.30% | 70.9만 |
|---|
| 2026.01.29 | ₩198,429 | ₩199,056 | ₩195,877 | ₩197,454 | -0.49% | 57.7만 |
|---|
| 2026.01.28 | ₩198,282 | ₩198,509 | ₩197,026 | ₩197,467 | -0.41% | 27.3만 |
|---|
| 2026.01.27 | ₩198,001 | ₩198,335 | ₩197,360 | ₩197,854 | -0.07% | 16.4만 |
|---|
| 2026.01.26 | ₩198,068 | ₩198,749 | ₩197,547 | ₩197,854 | -0.11% | 31.9만 |
|---|
| 2026.01.23 | ₩198,642 | ₩198,682 | ₩196,986 | ₩197,641 | -0.50% | 54.6만 |
|---|
| 2026.01.22 | ₩199,617 | ₩200,392 | ₩198,749 | ₩198,936 | -0.34% | 33만 |
|---|
| 2026.01.21 | ₩196,719 | ₩199,457 | ₩196,719 | ₩198,856 | +1.09% | 40.8만 |
|---|
| 2026.01.20 | ₩195,891 | ₩197,160 | ₩194,929 | ₩195,316 | -0.29% | 79.8만 |
|---|
| 2026.01.16 | ₩198,589 | ₩198,589 | ₩197,761 | ₩198,015 | -0.29% | 62.9만 |
|---|
| 2026.01.15 | ₩198,148 | ₩199,310 | ₩197,814 | ₩198,669 | +0.26% | 30.7만 |
|---|
| 2026.01.14 | ₩196,519 | ₩197,681 | ₩196,479 | ₩197,414 | +0.46% | 25.8만 |
|---|
| 2026.01.13 | ₩196,746 | ₩197,253 | ₩195,944 | ₩196,625 | -0.06% | 27.3만 |
|---|
| 2026.01.12 | ₩195,423 | ₩196,412 | ₩195,063 | ₩196,292 | +0.44% | 81.6만 |
|---|
| 2026.01.09 | ₩195,343 | ₩196,532 | ₩195,009 | ₩195,984 | +0.33% | 36.2만 |
|---|
| 2026.01.08 | ₩192,712 | ₩195,330 | ₩192,712 | ₩194,809 | +1.09% | 33만 |
|---|
| 2026.01.07 | ₩195,236 | ₩195,557 | ₩192,992 | ₩193,099 | -1.09% | 36.1만 |
|---|
| 2026.01.06 | ₩192,685 | ₩195,490 | ₩192,658 | ₩195,330 | +1.37% | 34.2만 |
|---|
| 2026.01.05 | ₩191,016 | ₩193,406 | ₩190,989 | ₩192,819 | +0.94% | 121.8만 |
|---|
| 2026.01.02 | ₩188,972 | ₩190,855 | ₩188,184 | ₩190,495 | +0.81% | 67.3만 |
|---|
| 2025.12.31 | ₩190,147 | ₩190,348 | ₩188,371 | ₩188,398 | -0.92% | 34.7만 |
|---|
| 2025.12.30 | ₩190,481 | ₩190,762 | ₩190,134 | ₩190,174 | -0.16% | 38.7만 |
|---|
| 2025.12.29 | ₩190,775 | ₩191,283 | ₩190,161 | ₩190,535 | -0.13% | 60.2만 |
|---|
| 2025.12.26 | ₩191,163 | ₩191,710 | ₩190,428 | ₩191,056 | -0.06% | 34.9만 |
|---|
| 2025.12.24 | ₩190,441 | ₩191,443 | ₩190,428 | ₩191,029 | +0.31% | 16.4만 |
|---|
| 2025.12.23 | ₩190,775 | ₩191,229 | ₩190,054 | ₩190,548 | -0.12% | 24.7만 |
|---|
| 2025.12.22 | ₩190,134 | ₩191,216 | ₩190,134 | ₩190,989 | +0.45% | 61.3만 |
|---|
| 2025.12.19 | ₩188,905 | ₩190,014 | ₩188,625 | ₩189,520 | +0.33% | 53.3만 |
|---|
| 2025.12.18 | ₩189,399 | ₩190,415 | ₩188,224 | ₩188,518 | -0.47% | 54.2만 |
|---|
| 2025.12.17 | ₩188,785 | ₩190,107 | ₩188,037 | ₩188,304 | -0.25% | 35.4만 |
|---|
| 2025.12.16 | ₩190,107 | ₩190,481 | ₩187,944 | ₩188,651 | -0.77% | 50.8만 |
|---|
| 2025.12.15 | ₩192,031 | ₩192,098 | ₩190,201 | ₩190,949 | -0.56% | 48.5만 |
|---|
| 2025.12.12 | ₩193,420 | ₩193,674 | ₩190,708 | ₩191,176 | -1.16% | 62.3만 |
|---|
| 2025.12.11 | ₩191,269 | ₩193,099 | ₩191,269 | ₩192,939 | +0.87% | 51.5만 |
|---|
| 2025.12.10 | ₩188,785 | ₩191,964 | ₩188,344 | ₩191,510 | +1.44% | 60.5만 |
|---|
| 2025.12.09 | ₩188,491 | ₩189,854 | ₩188,424 | ₩188,531 | +0.02% | 35.4만 |
|---|
| 2025.12.08 | ₩190,014 | ₩190,014 | ₩188,558 | ₩188,705 | -0.69% | 40.9만 |
|---|
| 2025.12.05 | ₩189,466 | ₩190,628 | ₩189,346 | ₩189,760 | +0.16% | 98.3만 |
|---|
| 2025.12.04 | ₩189,239 | ₩190,147 | ₩188,785 | ₩189,613 | +0.20% | 64.4만 |
|---|
| 2025.12.03 | ₩187,676 | ₩189,333 | ₩187,676 | ₩189,146 | +0.78% | 63.9만 |
|---|
| 2025.12.02 | ₩188,585 | ₩188,585 | ₩187,249 | ₩187,476 | -0.59% | 34.7만 |
|---|
| 2025.12.01 | ₩187,610 | ₩189,319 | ₩187,463 | ₩187,903 | +0.16% | 61.3만 |
|---|
| 2025.11.28 | ₩188,665 | ₩189,613 | ₩188,331 | ₩189,025 | +0.19% | 18.1만 |
|---|
| 2025.11.26 | ₩186,808 | ₩189,092 | ₩186,715 | ₩188,197 | +0.74% | 48.2만 |
|---|
| 2025.11.25 | ₩184,137 | ₩187,009 | ₩184,137 | ₩186,728 | +1.41% | 70.3만 |
|---|
| 2025.11.24 | ₩182,734 | ₩184,230 | ₩182,080 | ₩183,736 | +0.55% | 121.2만 |
|---|
| 2025.11.21 | ₩179,676 | ₩183,456 | ₩179,449 | ₩182,561 | +1.61% | 55.8만 |
|---|
| 2025.11.20 | ₩182,908 | ₩183,643 | ₩178,634 | ₩178,781 | -2.26% | 224만 |
|---|
| 2025.11.19 | ₩181,492 | ₩182,067 | ₩180,263 | ₩181,025 | -0.26% | 56.1만 |
|---|
| 2025.11.18 | ₩180,397 | ₩182,534 | ₩180,183 | ₩181,586 | +0.66% | 122.8만 |
|---|
| 2025.11.17 | ₩183,603 | ₩184,097 | ₩180,490 | ₩181,185 | -1.32% | 58.5만 |
|---|
| 2025.11.14 | ₩183,055 | ₩185,179 | ₩183,055 | ₩184,123 | +0.58% | 49.5만 |
|---|
| 2025.11.13 | ₩186,621 | ₩187,423 | ₩184,324 | ₩184,511 | -1.13% | 35.7만 |
|---|
| 2025.11.12 | ₩187,169 | ₩188,438 | ₩187,169 | ₩187,543 | +0.20% | 22.3만 |
|---|
| 2025.11.11 | ₩186,327 | ₩187,583 | ₩186,221 | ₩187,062 | +0.39% | 32만 |
|---|
| 2025.11.10 | ₩185,833 | ₩186,822 | ₩184,631 | ₩186,247 | +0.22% | 55.5만 |
|---|
| 2025.11.07 | ₩182,080 | ₩184,992 | ₩182,080 | ₩184,992 | +1.60% | 62.3만 |
|---|
| 2025.11.06 | ₩184,484 | ₩185,179 | ₩182,761 | ₩182,975 | -0.82% | 83.3만 |
|---|
| 2025.11.05 | ₩183,068 | ₩185,072 | ₩183,068 | ₩184,270 | +0.66% | 48.5만 |
|---|
| 2025.11.04 | ₩182,561 | ₩183,629 | ₩182,347 | ₩182,975 | +0.23% | 34.5만 |
|---|
| 2025.11.03 | ₩184,497 | ₩184,497 | ₩182,133 | ₩184,457 | -0.02% | 94.3만 |
|---|
| 2025.10.31 | ₩183,496 | ₩185,259 | ₩183,349 | ₩184,658 | +0.63% | 54.9만 |
|---|
| 2025.10.30 | ₩183,669 | ₩185,793 | ₩183,669 | ₩183,669 | 0.00% | 51.4만 |
|---|
| 2025.10.29 | ₩185,713 | ₩186,554 | ₩183,937 | ₩184,684 | -0.55% | 64.8만 |
|---|
| 2025.10.28 | ₩187,716 | ₩187,743 | ₩186,247 | ₩186,341 | -0.73% | 21.8만 |
|---|
| 2025.10.27 | ₩188,518 | ₩188,665 | ₩187,623 | ₩188,224 | -0.16% | 23.3만 |
|---|
| 2025.10.24 | ₩188,678 | ₩188,705 | ₩187,556 | ₩187,583 | -0.58% | 36.7만 |
|---|
| 2025.10.23 | ₩186,034 | ₩187,316 | ₩185,326 | ₩186,862 | +0.45% | 98만 |
|---|
| 2025.10.22 | ₩186,568 | ₩187,102 | ₩184,738 | ₩185,446 | -0.60% | 36.3만 |
|---|
| 2025.10.21 | ₩185,927 | ₩187,436 | ₩185,673 | ₩186,755 | +0.45% | 24.2만 |
|---|
| 2025.10.20 | ₩185,112 | ₩186,381 | ₩185,112 | ₩186,167 | +0.57% | 27.2만 |
|---|
| 2025.10.17 | ₩182,975 | ₩184,244 | ₩182,815 | ₩183,990 | +0.55% | 71.5만 |
|---|
| 2025.10.16 | ₩185,887 | ₩185,967 | ₩182,708 | ₩183,429 | -1.32% | 91.1만 |
|---|
| 2025.10.15 | ₩185,940 | ₩187,089 | ₩184,083 | ₩185,633 | -0.17% | 22.1만 |
|---|
| 2025.10.14 | ₩181,719 | ₩185,940 | ₩181,719 | ₩185,018 | +1.82% | 27.8만 |
|---|
| 2025.10.13 | ₩182,868 | ₩184,030 | ₩182,427 | ₩183,362 | +0.27% | 46.7만 |
|---|
| 2025.10.10 | ₩186,287 | ₩186,554 | ₩181,145 | ₩181,198 | -2.73% | 47.8만 |
|---|