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 | ₩188,286 | ₩190,176 | ₩185,593 | ₩188,099 | -0.10% | 117.7만 |
| 2026.09.28–2026.10.02 | ₩187,576 | ₩189,117 | ₩183,221 | ₩188,300 | +0.39% | 146.2만 |
| 2026.09.21–2026.09.25 | ₩190,671 | ₩191,060 | ₩186,732 | ₩188,259 | -1.27% | 91.6만 |
| 2026.09.14–2026.09.18 | ₩193,914 | ₩194,571 | ₩188,434 | ₩189,640 | -2.20% | 99.5만 |
| 2026.09.08–2026.09.11 | ₩198,537 | ₩198,698 | ₩192,695 | ₩194,584 | -1.99% | 55.9만 |
| 2026.08.31–2026.09.04 | ₩197,519 | ₩199,114 | ₩194,437 | ₩198,470 | +0.48% | 63.2만 |
| 2026.08.24–2026.08.28 | ₩199,489 | ₩200,038 | ₩197,090 | ₩197,465 | -1.01% | 56.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,718 |
| ₩198,323 |
| ₩199,703 |
| -1.49% |
| 58.8만 |
| 2026.08.10–2026.08.14 | ₩201,191 | ₩203,428 | ₩200,480 | ₩203,241 | +1.02% | 65만 |
|---|
| 2026.08.03–2026.08.07 | ₩198,417 | ₩203,187 | ₩198,403 | ₩201,566 | +1.59% | 116.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩199,248 | ₩200,829 | ₩196,715 | ₩198,109 | -0.57% | 67.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,100 | ₩199,449 | ₩195,777 | ₩198,591 | -0.26% | 87.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩196,648 | ₩200,695 | ₩195,978 | ₩198,551 | +0.97% | 74.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,889 | ₩197,559 | ₩192,266 | ₩196,273 | -0.31% | 100.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩197,037 | ₩198,604 | ₩194,973 | ₩196,661 | -0.19% | 69.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,263 | ₩198,470 | ₩192,454 | ₩197,747 | +1.79% | 189.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,680 | ₩198,310 | ₩192,105 | ₩194,048 | -1.84% | 59.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,966 | ₩197,452 | ₩190,417 | ₩196,688 | +3.00% | 79.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,774 | ₩193,083 | ₩189,077 | ₩190,202 | +0.23% | 79.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩189,693 | ₩191,998 | ₩189,291 | ₩190,578 | +0.47% | 50.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,499 | ₩189,090 | ₩183,315 | ₩188,876 | +1.82% | 94.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,390 | ₩190,390 | ₩184,588 | ₩184,816 | -2.93% | 69.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,345 | ₩192,668 | ₩187,455 | ₩189,961 | +0.33% | 60.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩189,398 | ₩191,154 | ₩187,027 | ₩190,068 | +0.35% | 66.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩188,956 | ₩192,601 | ₩187,911 | ₩189,358 | +0.21% | 41.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩183,824 | ₩190,685 | ₩183,355 | ₩189,573 | +3.13% | 52.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩178,169 | ₩185,727 | ₩177,673 | ₩184,360 | +3.47% | 109.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩175,248 | ₩179,857 | ₩172,876 | ₩178,611 | +1.92% | 75.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩174,819 | ₩178,544 | ₩173,291 | ₩173,600 | -0.70% | 121.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,762 | ₩178,236 | ₩170,812 | ₩171,630 | -2.90% | 82.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩177,995 | ₩181,412 | ₩174,792 | ₩175,234 | -1.55% | 89.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩185,754 | ₩188,903 | ₩178,249 | ₩179,697 | -3.26% | 127만 |
|---|
| 2026.02.23–2026.02.27 | ₩190,457 | ₩191,355 | ₩186,397 | ₩187,804 | -1.39% | 74.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩190,671 | ₩192,105 | ₩188,675 | ₩191,221 | +0.29% | 53.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩191,851 | ₩193,981 | ₩187,496 | ₩190,551 | -0.68% | 66.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩182,739 | ₩193,016 | ₩182,739 | ₩192,601 | +5.40% | 86.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩185,579 | ₩185,700 | ₩181,908 | ₩183,395 | -1.18% | 67.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩183,583 | ₩188,809 | ₩182,390 | ₩185,043 | +0.80% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩183,583 | ₩187,053 | ₩183,261 | ₩185,995 | +1.31% | 86.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩178,383 | ₩185,258 | ₩178,383 | ₩184,749 | +3.57% | 82.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩179,080 | ₩179,697 | ₩175,757 | ₩178,316 | -0.43% | 50만 |
|---|
| 2025.12.22–2025.12.26 | ₩179,147 | ₩180,192 | ₩178,531 | ₩179,201 | +0.03% | 37.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩181,198 | ₩181,198 | ₩176,682 | ₩178,383 | -1.55% | 67.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩177,499 | ₩182,511 | ₩176,293 | ₩180,152 | +1.49% | 69.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,382 | ₩178,383 | ₩175,141 | ₩177,285 | +1.08% | 56.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩170,638 | ₩177,325 | ₩170,196 | ₩176,869 | +3.65% | 51.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩170,558 | ₩171,389 | ₩166,015 | ₩170,571 | +0.01% | 93.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩173,184 | ₩174,538 | ₩169,606 | ₩170,866 | -1.34% | 51.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩171,214 | ₩172,554 | ₩168,856 | ₩171,992 | +0.45% | 58만 |
|---|
| 2025.10.27–2025.10.31 | ₩176,440 | ₩176,481 | ₩169,754 | ₩171,295 | -2.92% | 65.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩173,278 | ₩176,239 | ₩172,260 | ₩175,275 | +1.15% | 70.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩170,156 | ₩175,248 | ₩169,781 | ₩171,777 | +0.95% | 79.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩173,640 | ₩173,921 | ₩167,985 | ₩168,106 | -3.19% | 9.2만 |
|---|