시장 데이터를 불러오는 중
전체 종목
iShares S&P Mid-Cap 400 Value ETF 과거 주가
iShares S&P Mid-Cap 400 Value ETF · IJJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P Mid-Cap 400 Value ETF · IJJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩188,467 | ₩190,359 | ₩185,771 | ₩188,280 | -0.10% | 117.7만 |
| 2026.09.28–2026.10.02 | ₩187,757 | ₩189,299 | ₩183,397 | ₩188,481 | +0.39% | 146.2만 |
| 2026.09.21–2026.09.25 | ₩190,855 | ₩191,244 | ₩186,912 | ₩188,441 | -1.27% | 91.6만 |
| 2026.09.14–2026.09.18 | ₩194,101 | ₩194,758 | ₩188,615 | ₩189,822 | -2.20% | 99.5만 |
| 2026.09.08–2026.09.11 | ₩198,728 | ₩198,889 | ₩192,880 | ₩194,772 | -1.99% | 55.9만 |
| 2026.08.31–2026.09.04 | ₩197,709 | ₩199,305 | ₩194,624 | ₩198,661 | +0.48% | 63.2만 |
| 2026.08.24–2026.08.28 | ₩199,681 | ₩200,231 | ₩197,280 | ₩197,655 | -1.01% | 56.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,913 |
| ₩198,514 |
| ₩199,895 |
| -1.49% |
| 58.8만 |
| 2026.08.10–2026.08.14 | ₩201,384 | ₩203,624 | ₩200,673 | ₩203,436 | +1.02% | 65만 |
|---|
| 2026.08.03–2026.08.07 | ₩198,608 | ₩203,383 | ₩198,594 | ₩201,760 | +1.59% | 116.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩199,439 | ₩201,022 | ₩196,904 | ₩198,299 | -0.57% | 67.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,292 | ₩199,641 | ₩195,965 | ₩198,782 | -0.26% | 87.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩196,837 | ₩200,888 | ₩196,167 | ₩198,742 | +0.97% | 74.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,079 | ₩197,749 | ₩192,451 | ₩196,462 | -0.31% | 100.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩197,226 | ₩198,796 | ₩195,161 | ₩196,851 | -0.19% | 69.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,450 | ₩198,661 | ₩192,639 | ₩197,937 | +1.79% | 189.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,870 | ₩198,500 | ₩192,290 | ₩194,235 | -1.84% | 59.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,150 | ₩197,642 | ₩190,600 | ₩196,877 | +3.00% | 79.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,956 | ₩193,269 | ₩189,259 | ₩190,386 | +0.23% | 79.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩189,876 | ₩192,183 | ₩189,473 | ₩190,761 | +0.47% | 50.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,678 | ₩189,272 | ₩183,491 | ₩189,058 | +1.82% | 94.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,573 | ₩190,573 | ₩184,765 | ₩184,993 | -2.93% | 69.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,527 | ₩192,854 | ₩187,636 | ₩190,144 | +0.33% | 60.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩189,581 | ₩191,338 | ₩187,207 | ₩190,251 | +0.35% | 66.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩189,138 | ₩192,786 | ₩188,092 | ₩189,541 | +0.21% | 41.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩184,001 | ₩190,868 | ₩183,531 | ₩189,755 | +3.13% | 52.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩178,341 | ₩185,906 | ₩177,844 | ₩184,537 | +3.47% | 109.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩175,417 | ₩180,031 | ₩173,042 | ₩178,783 | +1.92% | 75.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩174,987 | ₩178,716 | ₩173,458 | ₩173,767 | -0.70% | 121.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,932 | ₩178,408 | ₩170,977 | ₩171,795 | -2.90% | 82.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,166 | ₩181,587 | ₩174,960 | ₩175,403 | -1.55% | 89.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩185,932 | ₩189,084 | ₩178,421 | ₩179,870 | -3.26% | 127만 |
|---|
| 2026.02.23–2026.02.27 | ₩190,640 | ₩191,539 | ₩186,576 | ₩187,985 | -1.39% | 74.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩190,855 | ₩192,290 | ₩188,856 | ₩191,405 | +0.29% | 53.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩192,035 | ₩194,168 | ₩187,676 | ₩190,734 | -0.68% | 66.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩182,914 | ₩193,202 | ₩182,914 | ₩192,786 | +5.40% | 86.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩185,758 | ₩185,879 | ₩182,083 | ₩183,572 | -1.18% | 67.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩183,759 | ₩188,991 | ₩182,566 | ₩185,221 | +0.80% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩183,759 | ₩187,233 | ₩183,438 | ₩186,174 | +1.31% | 86.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩178,555 | ₩185,436 | ₩178,555 | ₩184,926 | +3.57% | 82.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩179,253 | ₩179,870 | ₩175,926 | ₩178,488 | -0.43% | 50만 |
|---|
| 2025.12.22–2025.12.26 | ₩179,320 | ₩180,366 | ₩178,703 | ₩179,373 | +0.03% | 37.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩181,372 | ₩181,372 | ₩176,852 | ₩178,555 | -1.55% | 67.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩177,670 | ₩182,686 | ₩176,463 | ₩180,326 | +1.49% | 69.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,551 | ₩178,555 | ₩175,309 | ₩177,455 | +1.08% | 56.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩170,802 | ₩177,496 | ₩170,360 | ₩177,040 | +3.65% | 51.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩170,722 | ₩171,554 | ₩166,175 | ₩170,735 | +0.01% | 93.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩173,351 | ₩174,706 | ₩169,770 | ₩171,030 | -1.34% | 51.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩171,379 | ₩172,720 | ₩169,018 | ₩172,157 | +0.45% | 58만 |
|---|
| 2025.10.27–2025.10.31 | ₩176,610 | ₩176,651 | ₩169,917 | ₩171,460 | -2.92% | 65.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩173,445 | ₩176,409 | ₩172,425 | ₩175,443 | +1.15% | 70.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩170,320 | ₩175,417 | ₩169,944 | ₩171,943 | +0.95% | 79.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩173,807 | ₩174,089 | ₩168,147 | ₩168,267 | -3.19% | 9.2만 |
|---|