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 | ₩188,500 | ₩190,391 | ₩185,803 | ₩188,312 | -0.10% | 117.7만 |
| 2026.09.28–2026.10.02 | ₩187,789 | ₩189,332 | ₩183,429 | ₩188,513 | +0.39% | 146.2만 |
| 2026.09.21–2026.09.25 | ₩190,888 | ₩191,277 | ₩186,944 | ₩188,473 | -1.27% | 91.6만 |
| 2026.09.14–2026.09.18 | ₩194,134 | ₩194,792 | ₩188,647 | ₩189,855 | -2.20% | 99.5만 |
| 2026.09.08–2026.09.11 | ₩198,763 | ₩198,924 | ₩192,913 | ₩194,805 | -1.99% | 55.9만 |
| 2026.08.31–2026.09.04 | ₩197,743 | ₩199,339 | ₩194,657 | ₩198,695 | +0.48% | 63.2만 |
| 2026.08.24–2026.08.28 | ₩199,715 | ₩200,265 | ₩197,314 | ₩197,689 | -1.01% | 56.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,948 |
| ₩202,948 |
| ₩198,548 |
| ₩199,930 |
| -1.49% |
| 58.8만 |
| 2026.08.10–2026.08.14 | ₩201,419 | ₩203,659 | ₩200,708 | ₩203,471 | +1.02% | 65만 |
|---|
| 2026.08.03–2026.08.07 | ₩198,642 | ₩203,418 | ₩198,628 | ₩201,794 | +1.59% | 116.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩199,474 | ₩201,057 | ₩196,938 | ₩198,333 | -0.57% | 67.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,326 | ₩199,675 | ₩195,999 | ₩198,816 | -0.26% | 87.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩196,871 | ₩200,922 | ₩196,200 | ₩198,776 | +0.97% | 74.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,112 | ₩197,783 | ₩192,484 | ₩196,495 | -0.31% | 100.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩197,260 | ₩198,830 | ₩195,194 | ₩196,884 | -0.19% | 69.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,483 | ₩198,695 | ₩192,672 | ₩197,971 | +1.79% | 189.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,904 | ₩198,535 | ₩192,323 | ₩194,268 | -1.84% | 59.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,183 | ₩197,676 | ₩190,633 | ₩196,911 | +3.00% | 79.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,989 | ₩193,302 | ₩189,291 | ₩190,418 | +0.23% | 79.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩189,908 | ₩192,216 | ₩189,506 | ₩190,794 | +0.47% | 50.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,709 | ₩189,305 | ₩183,523 | ₩189,090 | +1.82% | 94.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,606 | ₩190,606 | ₩184,797 | ₩185,025 | -2.93% | 69.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,560 | ₩192,887 | ₩187,668 | ₩190,177 | +0.33% | 60.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩189,613 | ₩191,371 | ₩187,239 | ₩190,284 | +0.35% | 66.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩189,171 | ₩192,820 | ₩188,124 | ₩189,573 | +0.21% | 41.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩184,032 | ₩190,901 | ₩183,563 | ₩189,788 | +3.13% | 52.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩178,371 | ₩185,937 | ₩177,875 | ₩184,569 | +3.47% | 109.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩175,447 | ₩180,062 | ₩173,072 | ₩178,814 | +1.92% | 75.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩175,017 | ₩178,747 | ₩173,488 | ₩173,797 | -0.70% | 121.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,963 | ₩178,438 | ₩171,006 | ₩171,824 | -2.90% | 82.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,197 | ₩181,618 | ₩174,990 | ₩175,433 | -1.55% | 89.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩185,964 | ₩189,117 | ₩178,452 | ₩179,901 | -3.26% | 127만 |
|---|
| 2026.02.23–2026.02.27 | ₩190,673 | ₩191,572 | ₩186,608 | ₩188,017 | -1.39% | 74.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩190,888 | ₩192,323 | ₩188,889 | ₩191,438 | +0.29% | 53.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩192,068 | ₩194,201 | ₩187,708 | ₩190,767 | -0.68% | 66.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩182,946 | ₩193,235 | ₩182,946 | ₩192,820 | +5.40% | 86.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩185,790 | ₩185,911 | ₩182,114 | ₩183,603 | -1.18% | 67.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩183,791 | ₩189,023 | ₩182,597 | ₩185,253 | +0.80% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩183,791 | ₩187,266 | ₩183,469 | ₩186,206 | +1.31% | 86.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩178,586 | ₩185,468 | ₩178,586 | ₩184,958 | +3.57% | 82.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩179,283 | ₩179,901 | ₩175,956 | ₩178,519 | -0.43% | 50만 |
|---|
| 2025.12.22–2025.12.26 | ₩179,350 | ₩180,397 | ₩178,733 | ₩179,404 | +0.03% | 37.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩181,403 | ₩181,403 | ₩176,882 | ₩178,586 | -1.55% | 67.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩177,700 | ₩182,718 | ₩176,493 | ₩180,357 | +1.49% | 69.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,581 | ₩178,586 | ₩175,339 | ₩177,486 | +1.08% | 56.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩170,832 | ₩177,526 | ₩170,389 | ₩177,070 | +3.65% | 51.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩170,751 | ₩171,583 | ₩166,203 | ₩170,765 | +0.01% | 93.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩173,381 | ₩174,736 | ₩169,799 | ₩171,060 | -1.34% | 51.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩171,409 | ₩172,750 | ₩169,047 | ₩172,187 | +0.45% | 58만 |
|---|
| 2025.10.27–2025.10.31 | ₩176,641 | ₩176,681 | ₩169,946 | ₩171,489 | -2.92% | 65.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩173,475 | ₩176,439 | ₩172,455 | ₩175,473 | +1.15% | 70.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩170,349 | ₩175,447 | ₩169,973 | ₩171,972 | +0.95% | 79.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩173,837 | ₩174,118 | ₩168,175 | ₩168,296 | -3.19% | 9.2만 |
|---|