시장 데이터를 불러오는 중
전체 종목
iShares S&P Mid-Cap 400 Growth ETF 과거 주가
iShares S&P Mid-Cap 400 Growth ETF · IJK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P Mid-Cap 400 Growth ETF · IJK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩149,551 | ₩150,690 | ₩148,719 | ₩150,248 | +0.47% | 31.1만 |
| 2026.10.08 | ₩147,941 | ₩149,054 | ₩147,753 | ₩148,732 | +0.53% | 32.9만 |
| 2026.10.07 | ₩149,980 | ₩149,980 | ₩148,343 | ₩148,853 | -0.75% | 29.6만 |
| 2026.10.06 | ₩151,643 | ₩152,300 | ₩151,227 | ₩151,629 | -0.01% | 46.2만 |
| 2026.10.05 | ₩149,939 | ₩151,522 | ₩148,920 | ₩150,771 | +0.55% | 87.2만 |
| 2026.10.02 | ₩150,100 | ₩150,892 | ₩149,859 | ₩149,939 | -0.11% | 39.6만 |
| 2026.10.01 | ₩147,271 | ₩149,309 | ₩146,560 | ₩148,665 | +0.95% | 192.5만 |
| 2026.09.30 | ₩147,740 | ₩147,740 | ₩146,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,002 |
| -0.50% |
| 45.1만 |
| 2026.09.29 | ₩147,552 | ₩147,914 | ₩146,426 | ₩147,432 | -0.08% | 29.6만 |
|---|
| 2026.09.28 | ₩146,989 | ₩147,727 | ₩146,332 | ₩147,204 | +0.15% | 25.8만 |
|---|
| 2026.09.25 | ₩148,343 | ₩148,826 | ₩147,525 | ₩148,290 | -0.04% | 43.7만 |
|---|
| 2026.09.24 | ₩147,378 | ₩148,665 | ₩147,190 | ₩148,048 | +0.46% | 125.3만 |
|---|
| 2026.09.23 | ₩148,920 | ₩149,457 | ₩148,303 | ₩148,451 | -0.32% | 47.3만 |
|---|
| 2026.09.22 | ₩149,269 | ₩149,725 | ₩148,370 | ₩149,309 | +0.03% | 33.4만 |
|---|
| 2026.09.21 | ₩148,558 | ₩148,826 | ₩147,660 | ₩148,491 | -0.05% | 37.5만 |
|---|
| 2026.09.18 | ₩147,861 | ₩147,861 | ₩146,613 | ₩147,271 | -0.40% | 43.3만 |
|---|
| 2026.09.17 | ₩148,411 | ₩148,746 | ₩147,351 | ₩147,351 | -0.71% | 24.8만 |
|---|
| 2026.09.16 | ₩147,056 | ₩148,062 | ₩145,111 | ₩146,372 | -0.47% | 31.5만 |
|---|
| 2026.09.15 | ₩147,700 | ₩147,700 | ₩146,224 | ₩146,600 | -0.74% | 32.7만 |
|---|
| 2026.09.14 | ₩147,888 | ₩148,343 | ₩147,391 | ₩147,619 | -0.18% | 23.2만 |
|---|
| 2026.09.11 | ₩149,644 | ₩149,846 | ₩149,081 | ₩149,564 | -0.05% | 21.6만 |
|---|
| 2026.09.10 | ₩148,786 | ₩149,685 | ₩148,129 | ₩148,263 | -0.35% | 33.6만 |
|---|
| 2026.09.09 | ₩151,093 | ₩151,388 | ₩149,846 | ₩150,007 | -0.72% | 19.7만 |
|---|
| 2026.09.08 | ₩152,166 | ₩152,340 | ₩151,401 | ₩151,589 | -0.38% | 27.3만 |
|---|
| 2026.09.04 | ₩151,334 | ₩152,447 | ₩151,200 | ₩152,152 | +0.54% | 17.5만 |
|---|
| 2026.09.03 | ₩151,468 | ₩152,058 | ₩150,315 | ₩152,058 | +0.39% | 17만 |
|---|
| 2026.09.02 | ₩150,033 | ₩150,597 | ₩149,685 | ₩150,436 | +0.27% | 33.6만 |
|---|
| 2026.09.01 | ₩150,610 | ₩151,334 | ₩149,551 | ₩149,765 | -0.56% | 40만 |
|---|
| 2026.08.31 | ₩151,991 | ₩152,260 | ₩151,160 | ₩151,750 | -0.16% | 14.3만 |
|---|
| 2026.08.28 | ₩155,049 | ₩155,049 | ₩152,447 | ₩152,488 | -1.65% | 14.2만 |
|---|
| 2026.08.27 | ₩155,720 | ₩155,827 | ₩154,459 | ₩155,089 | -0.40% | 12.5만 |
|---|
| 2026.08.26 | ₩153,319 | ₩155,076 | ₩153,319 | ₩154,754 | +0.94% | 10.4만 |
|---|
| 2026.08.25 | ₩154,271 | ₩154,271 | ₩153,091 | ₩153,547 | -0.47% | 23.6만 |
|---|
| 2026.08.24 | ₩154,312 | ₩154,312 | ₩152,877 | ₩153,306 | -0.65% | 20.8만 |
|---|
| 2026.08.21 | ₩155,277 | ₩155,317 | ₩154,164 | ₩154,835 | -0.29% | 21.5만 |
|---|
| 2026.08.20 | ₩154,942 | ₩155,827 | ₩154,137 | ₩154,258 | -0.44% | 13.3만 |
|---|
| 2026.08.19 | ₩157,812 | ₩157,892 | ₩155,492 | ₩155,867 | -1.23% | 24.3만 |
|---|
| 2026.08.18 | ₩158,322 | ₩158,670 | ₩156,511 | ₩156,565 | -1.11% | 21.2만 |
|---|
| 2026.08.17 | ₩159,542 | ₩160,119 | ₩159,247 | ₩159,743 | +0.13% | 19.9만 |
|---|
| 2026.08.14 | ₩159,234 | ₩159,797 | ₩159,006 | ₩159,649 | +0.26% | 16만 |
|---|
| 2026.08.13 | ₩158,979 | ₩159,354 | ₩158,322 | ₩159,073 | +0.06% | 15.8만 |
|---|
| 2026.08.12 | ₩158,764 | ₩159,019 | ₩157,959 | ₩158,442 | -0.20% | 11.9만 |
|---|
| 2026.08.11 | ₩157,423 | ₩158,375 | ₩157,249 | ₩157,410 | -0.01% | 12.2만 |
|---|
| 2026.08.10 | ₩157,557 | ₩157,919 | ₩156,940 | ₩156,994 | -0.36% | 15.2만 |
|---|
| 2026.08.07 | ₩156,766 | ₩157,664 | ₩156,042 | ₩157,423 | +0.42% | 21.4만 |
|---|
| 2026.08.06 | ₩154,660 | ₩156,390 | ₩154,177 | ₩154,432 | -0.15% | 20.3만 |
|---|
| 2026.08.05 | ₩155,921 | ₩156,404 | ₩154,459 | ₩154,526 | -0.89% | 14.2만 |
|---|
| 2026.08.04 | ₩153,198 | ₩155,720 | ₩152,957 | ₩155,411 | +1.44% | 31.7만 |
|---|
| 2026.08.03 | ₩150,074 | ₩152,139 | ₩150,060 | ₩151,965 | +1.26% | 47.9만 |
|---|
| 2026.07.31 | ₩151,240 | ₩151,307 | ₩148,813 | ₩150,047 | -0.79% | 13.6만 |
|---|
| 2026.07.30 | ₩149,752 | ₩150,221 | ₩148,102 | ₩150,154 | +0.27% | 16.6만 |
|---|
| 2026.07.29 | ₩150,664 | ₩150,798 | ₩147,592 | ₩147,874 | -1.85% | 13.2만 |
|---|
| 2026.07.28 | ₩151,482 | ₩151,602 | ₩149,792 | ₩151,214 | -0.18% | 10.8만 |
|---|
| 2026.07.27 | ₩152,957 | ₩153,614 | ₩150,784 | ₩152,380 | -0.38% | 24.5만 |
|---|
| 2026.07.24 | ₩152,716 | ₩153,212 | ₩151,482 | ₩151,790 | -0.61% | 14.8만 |
|---|
| 2026.07.23 | ₩151,120 | ₩152,528 | ₩150,677 | ₩151,911 | +0.52% | 17.2만 |
|---|
| 2026.07.22 | ₩151,656 | ₩152,917 | ₩151,656 | ₩151,723 | +0.04% | 13.9만 |
|---|
| 2026.07.21 | ₩151,053 | ₩152,340 | ₩150,597 | ₩152,260 | +0.80% | 9만 |
|---|
| 2026.07.20 | ₩151,696 | ₩151,965 | ₩149,953 | ₩150,047 | -1.09% | 19.2만 |
|---|
| 2026.07.17 | ₩149,872 | ₩151,763 | ₩149,255 | ₩150,744 | +0.58% | 16.1만 |
|---|
| 2026.07.16 | ₩151,133 | ₩152,716 | ₩151,053 | ₩151,710 | +0.38% | 16.9만 |
|---|
| 2026.07.15 | ₩152,863 | ₩153,185 | ₩150,851 | ₩152,193 | -0.44% | 12.5만 |
|---|
| 2026.07.14 | ₩152,823 | ₩153,359 | ₩151,978 | ₩152,327 | -0.32% | 12.2만 |
|---|
| 2026.07.13 | ₩152,260 | ₩152,769 | ₩150,945 | ₩151,415 | -0.55% | 19.1만 |
|---|
| 2026.07.10 | ₩153,923 | ₩154,084 | ₩151,978 | ₩153,037 | -0.58% | 12.3만 |
|---|
| 2026.07.09 | ₩153,064 | ₩154,781 | ₩153,024 | ₩153,829 | +0.50% | 22.2만 |
|---|
| 2026.07.08 | ₩151,562 | ₩152,179 | ₩149,805 | ₩151,589 | +0.02% | 24.5만 |
|---|
| 2026.07.07 | ₩154,741 | ₩154,928 | ₩151,898 | ₩152,689 | -1.33% | 33.1만 |
|---|
| 2026.07.06 | ₩154,942 | ₩156,270 | ₩154,942 | ₩155,505 | +0.36% | 49만 |
|---|
| 2026.07.02 | ₩156,551 | ₩157,705 | ₩152,930 | ₩154,405 | -1.37% | 49.1만 |
|---|
| 2026.07.01 | ₩156,712 | ₩157,383 | ₩155,277 | ₩155,666 | -0.67% | 139만 |
|---|
| 2026.06.30 | ₩155,894 | ₩157,718 | ₩155,706 | ₩157,584 | +1.08% | 66.8만 |
|---|
| 2026.06.29 | ₩154,996 | ₩155,653 | ₩153,292 | ₩155,505 | +0.33% | 24.5만 |
|---|
| 2026.06.26 | ₩154,513 | ₩155,505 | ₩153,789 | ₩154,687 | +0.11% | 34만 |
|---|
| 2026.06.25 | ₩155,921 | ₩157,074 | ₩154,781 | ₩155,599 | -0.21% | 17.1만 |
|---|
| 2026.06.24 | ₩153,654 | ₩155,680 | ₩153,467 | ₩154,124 | +0.31% | 29.8만 |
|---|
| 2026.06.23 | ₩153,037 | ₩155,130 | ₩152,675 | ₩153,614 | +0.38% | 19.4만 |
|---|
| 2026.06.22 | ₩155,599 | ₩156,270 | ₩155,089 | ₩156,028 | +0.28% | 20.1만 |
|---|
| 2026.06.18 | ₩155,009 | ₩155,304 | ₩153,507 | ₩155,116 | +0.07% | 24.3만 |
|---|
| 2026.06.17 | ₩154,700 | ₩156,229 | ₩152,917 | ₩153,145 | -1.01% | 21.2만 |
|---|
| 2026.06.16 | ₩155,680 | ₩156,283 | ₩154,352 | ₩154,727 | -0.61% | 14.6만 |
|---|
| 2026.06.15 | ₩156,645 | ₩156,806 | ₩155,156 | ₩155,425 | -0.78% | 24.5만 |
|---|
| 2026.06.12 | ₩154,312 | ₩155,063 | ₩152,930 | ₩154,151 | -0.10% | 19.6만 |
|---|
| 2026.06.11 | ₩149,993 | ₩153,493 | ₩149,993 | ₩153,265 | +2.18% | 26.9만 |
|---|
| 2026.06.10 | ₩150,717 | ₩152,796 | ₩148,571 | ₩148,813 | -1.26% | 25.7만 |
|---|
| 2026.06.09 | ₩152,139 | ₩153,842 | ₩147,297 | ₩151,670 | -0.31% | 21.4만 |
|---|
| 2026.06.08 | ₩152,233 | ₩152,233 | ₩150,570 | ₩150,758 | -0.97% | 12.2만 |
|---|
| 2026.06.05 | ₩153,561 | ₩153,561 | ₩150,167 | ₩150,825 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩153,963 | ₩155,344 | ₩153,440 | ₩154,996 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩153,721 | ₩154,861 | ₩152,917 | ₩154,473 | +0.49% | 70.9만 |
|---|
| 2026.06.02 | ₩152,809 | ₩154,285 | ₩152,742 | ₩154,245 | +0.94% | 15.3만 |
|---|
| 2026.06.01 | ₩152,152 | ₩153,614 | ₩151,039 | ₩153,091 | +0.62% | 27만 |
|---|
| 2026.05.29 | ₩152,783 | ₩153,493 | ₩152,219 | ₩152,984 | +0.13% | 10.6만 |
|---|
| 2026.05.28 | ₩151,643 | ₩153,024 | ₩150,597 | ₩152,286 | +0.42% | 17.1만 |
|---|
| 2026.05.27 | ₩153,413 | ₩153,413 | ₩151,871 | ₩152,018 | -0.91% | 13.4만 |
|---|
| 2026.05.26 | ₩151,696 | ₩153,024 | ₩150,986 | ₩153,024 | +0.88% | 54만 |
|---|
| 2026.05.22 | ₩149,497 | ₩150,489 | ₩148,880 | ₩149,980 | +0.32% | 168.8만 |
|---|
| 2026.05.21 | ₩147,646 | ₩149,282 | ₩146,694 | ₩148,665 | +0.69% | 21.9만 |
|---|
| 2026.05.20 | ₩146,533 | ₩148,571 | ₩145,286 | ₩148,330 | +1.23% | 34.2만 |
|---|
| 2026.05.19 | ₩146,157 | ₩146,520 | ₩144,508 | ₩145,608 | -0.38% | 16.7만 |
|---|
| 2026.05.18 | ₩148,384 | ₩148,665 | ₩146,278 | ₩147,043 | -0.90% | 28.5만 |
|---|
| 2026.05.15 | ₩149,095 | ₩149,108 | ₩147,592 | ₩147,968 | -0.76% | 21.9만 |
|---|
| 2026.05.14 | ₩150,892 | ₩151,214 | ₩150,007 | ₩150,798 | -0.06% | 29.2만 |
|---|
| 2026.05.13 | ₩150,744 | ₩150,811 | ₩148,920 | ₩150,194 | -0.36% | 15.8만 |
|---|
| 2026.05.12 | ₩150,878 | ₩150,878 | ₩148,062 | ₩150,248 | -0.42% | 22.2만 |
|---|
| 2026.05.11 | ₩151,334 | ₩151,804 | ₩151,012 | ₩151,415 | +0.05% | 26만 |
|---|
| 2026.05.08 | ₩151,656 | ₩151,656 | ₩150,489 | ₩151,173 | -0.32% | 15.3만 |
|---|
| 2026.05.07 | ₩153,681 | ₩153,842 | ₩149,899 | ₩150,194 | -2.27% | 26.5만 |
|---|
| 2026.05.06 | ₩150,945 | ₩152,286 | ₩150,167 | ₩152,219 | +0.84% | 29.1만 |
|---|
| 2026.05.05 | ₩147,297 | ₩148,411 | ₩147,136 | ₩148,276 | +0.66% | 37.2만 |
|---|
| 2026.05.04 | ₩146,037 | ₩147,217 | ₩145,205 | ₩145,983 | -0.04% | 25.8만 |
|---|
| 2026.05.01 | ₩146,976 | ₩146,976 | ₩145,943 | ₩146,345 | -0.43% | 34.1만 |
|---|
| 2026.04.30 | ₩144,240 | ₩145,876 | ₩143,864 | ₩145,795 | +1.08% | 17.1만 |
|---|
| 2026.04.29 | ₩144,240 | ₩144,508 | ₩142,550 | ₩143,328 | -0.63% | 14.1만 |
|---|
| 2026.04.28 | ₩145,742 | ₩146,171 | ₩143,797 | ₩144,360 | -0.95% | 24.7만 |
|---|
| 2026.04.27 | ₩147,110 | ₩147,458 | ₩145,903 | ₩146,587 | -0.36% | 19.5만 |
|---|
| 2026.04.24 | ₩146,801 | ₩147,579 | ₩145,769 | ₩146,976 | +0.12% | 32.9만 |
|---|
| 2026.04.23 | ₩146,157 | ₩146,976 | ₩144,213 | ₩146,064 | -0.06% | 26.1만 |
|---|
| 2026.04.22 | ₩148,759 | ₩148,759 | ₩146,104 | ₩146,452 | -1.55% | 20.9만 |
|---|
| 2026.04.21 | ₩148,478 | ₩149,644 | ₩146,613 | ₩147,096 | -0.93% | 21.2만 |
|---|
| 2026.04.20 | ₩146,855 | ₩148,089 | ₩146,855 | ₩148,089 | +0.84% | 16만 |
|---|
| 2026.04.17 | ₩145,916 | ₩148,116 | ₩145,594 | ₩147,271 | +0.93% | 48.3만 |
|---|
| 2026.04.16 | ₩144,401 | ₩144,977 | ₩143,569 | ₩144,092 | -0.21% | 207.6만 |
|---|
| 2026.04.15 | ₩144,468 | ₩144,897 | ₩143,341 | ₩144,065 | -0.28% | 24.2만 |
|---|
| 2026.04.14 | ₩143,918 | ₩144,696 | ₩143,274 | ₩144,347 | +0.30% | 26.7만 |
|---|
| 2026.04.13 | ₩140,659 | ₩143,395 | ₩140,659 | ₩143,207 | +1.81% | 47.2만 |
|---|
| 2026.04.10 | ₩142,080 | ₩142,080 | ₩140,900 | ₩141,289 | -0.56% | 24.8만 |
|---|
| 2026.04.09 | ₩141,128 | ₩142,322 | ₩140,659 | ₩141,624 | +0.35% | 23.3만 |
|---|
| 2026.04.08 | ₩141,879 | ₩142,697 | ₩140,873 | ₩141,584 | -0.21% | 53.7만 |
|---|
| 2026.04.07 | ₩136,515 | ₩137,963 | ₩135,992 | ₩137,239 | +0.53% | 36.3만 |
|---|
| 2026.04.06 | ₩136,541 | ₩137,105 | ₩135,589 | ₩137,011 | +0.34% | 560.4만 |
|---|
| 2026.04.02 | ₩133,953 | ₩137,990 | ₩133,698 | ₩136,622 | +1.99% | 78만 |
|---|
| 2026.04.01 | ₩136,206 | ₩137,722 | ₩136,139 | ₩136,448 | +0.18% | 107.4만 |
|---|
| 2026.03.31 | ₩132,022 | ₩135,670 | ₩131,754 | ₩134,946 | +2.21% | 103.6만 |
|---|
| 2026.03.30 | ₩133,725 | ₩133,725 | ₩129,903 | ₩130,386 | -2.50% | 45.5만 |
|---|
| 2026.03.27 | ₩133,752 | ₩133,966 | ₩131,888 | ₩132,143 | -1.20% | 88.8만 |
|---|
| 2026.03.26 | ₩135,898 | ₩137,145 | ₩134,409 | ₩134,476 | -1.05% | 109.7만 |
|---|
| 2026.03.25 | ₩137,883 | ₩138,406 | ₩136,085 | ₩137,588 | -0.21% | 483.2만 |
|---|
| 2026.03.24 | ₩134,101 | ₩136,796 | ₩133,618 | ₩136,193 | +1.56% | 31.6만 |
|---|
| 2026.03.23 | ₩135,053 | ₩137,467 | ₩134,758 | ₩135,160 | +0.08% | 33만 |
|---|
| 2026.03.20 | ₩135,884 | ₩135,884 | ₩131,405 | ₩132,397 | -2.57% | 36.5만 |
|---|
| 2026.03.19 | ₩133,645 | ₩137,091 | ₩133,645 | ₩136,273 | +1.97% | 19.7만 |
|---|
| 2026.03.18 | ₩136,220 | ₩137,373 | ₩135,482 | ₩135,495 | -0.53% | 37.5만 |
|---|
| 2026.03.17 | ₩135,522 | ₩136,984 | ₩135,401 | ₩136,515 | +0.73% | 17만 |
|---|
| 2026.03.16 | ₩135,683 | ₩136,971 | ₩135,160 | ₩135,267 | -0.31% | 24만 |
|---|
| 2026.03.13 | ₩135,241 | ₩136,032 | ₩133,510 | ₩134,047 | -0.88% | 20.2만 |
|---|
| 2026.03.12 | ₩136,300 | ₩136,769 | ₩134,275 | ₩134,302 | -1.47% | 81.4만 |
|---|
| 2026.03.11 | ₩137,494 | ₩138,647 | ₩136,743 | ₩137,842 | +0.25% | 18.7만 |
|---|
| 2026.03.10 | ₩138,567 | ₩140,431 | ₩137,976 | ₩138,151 | -0.30% | 16만 |
|---|
| 2026.03.09 | ₩134,919 | ₩138,647 | ₩133,537 | ₩138,486 | +2.64% | 22.9만 |
|---|
| 2026.03.06 | ₩137,024 | ₩137,655 | ₩135,549 | ₩136,018 | -0.73% | 25.4만 |
|---|
| 2026.03.05 | ₩140,551 | ₩141,611 | ₩138,030 | ₩139,519 | -0.73% | 28.4만 |
|---|
| 2026.03.04 | ₩142,831 | ₩143,019 | ₩140,779 | ₩141,839 | -0.69% | 31만 |
|---|
| 2026.03.03 | ₩141,262 | ₩142,469 | ₩138,500 | ₩141,732 | +0.33% | 36.4만 |
|---|
| 2026.03.02 | ₩141,946 | ₩145,125 | ₩141,946 | ₩144,897 | +2.08% | 37.5만 |
|---|
| 2026.02.27 | ₩141,906 | ₩142,979 | ₩141,343 | ₩142,979 | +0.76% | 14.2만 |
|---|
| 2026.02.26 | ₩144,012 | ₩144,038 | ₩141,665 | ₩143,784 | -0.16% | 16.8만 |
|---|
| 2026.02.25 | ₩143,529 | ₩144,025 | ₩142,845 | ₩143,650 | +0.08% | 15.1만 |
|---|
| 2026.02.24 | ₩140,860 | ₩142,563 | ₩140,632 | ₩142,416 | +1.10% | 9.3만 |
|---|
| 2026.02.23 | ₩142,161 | ₩142,161 | ₩139,881 | ₩140,739 | -1.00% | 8.3만 |
|---|
| 2026.02.20 | ₩141,557 | ₩143,918 | ₩141,557 | ₩142,925 | +0.97% | 22.4만 |
|---|
| 2026.02.19 | ₩140,766 | ₩141,852 | ₩140,565 | ₩141,852 | +0.77% | 11.1만 |
|---|
| 2026.02.18 | ₩141,021 | ₩142,603 | ₩140,498 | ₩141,316 | +0.21% | 13.8만 |
|---|
| 2026.02.17 | ₩139,626 | ₩141,007 | ₩138,486 | ₩140,525 | +0.64% | 17.7만 |
|---|
| 2026.02.13 | ₩138,432 | ₩140,900 | ₩138,097 | ₩139,921 | +1.08% | 16.3만 |
|---|
| 2026.02.12 | ₩141,799 | ₩142,644 | ₩138,111 | ₩138,419 | -2.38% | 26.5만 |
|---|
| 2026.02.11 | ₩142,013 | ₩142,375 | ₩139,331 | ₩140,659 | -0.95% | 17.6만 |
|---|
| 2026.02.10 | ₩141,410 | ₩141,705 | ₩140,712 | ₩140,940 | -0.33% | 13.4만 |
|---|
| 2026.02.09 | ₩140,444 | ₩141,799 | ₩140,015 | ₩141,356 | +0.65% | 28.5만 |
|---|
| 2026.02.06 | ₩137,346 | ₩140,551 | ₩137,346 | ₩140,431 | +2.25% | 37.4만 |
|---|
| 2026.02.05 | ₩134,315 | ₩136,756 | ₩134,315 | ₩135,469 | +0.86% | 12.9만 |
|---|
| 2026.02.04 | ₩137,306 | ₩137,534 | ₩133,658 | ₩135,656 | -1.20% | 18.7만 |
|---|
| 2026.02.03 | ₩137,373 | ₩137,842 | ₩134,677 | ₩136,461 | -0.66% | 16.7만 |
|---|
| 2026.02.02 | ₩134,583 | ₩137,051 | ₩134,583 | ₩136,528 | +1.44% | 21만 |
|---|
| 2026.01.30 | ₩136,059 | ₩137,628 | ₩134,624 | ₩135,053 | -0.74% | 15.6만 |
|---|
| 2026.01.29 | ₩138,526 | ₩138,526 | ₩135,294 | ₩136,930 | -1.15% | 22만 |
|---|
| 2026.01.28 | ₩138,674 | ₩138,835 | ₩137,360 | ₩137,950 | -0.52% | 30.5만 |
|---|
| 2026.01.27 | ₩138,057 | ₩138,365 | ₩137,520 | ₩138,057 | 0.00% | 18.8만 |
|---|
| 2026.01.26 | ₩137,816 | ₩138,915 | ₩137,641 | ₩137,789 | -0.02% | 23.1만 |
|---|
| 2026.01.23 | ₩138,956 | ₩138,956 | ₩137,293 | ₩137,722 | -0.89% | 17.4만 |
|---|
| 2026.01.22 | ₩140,243 | ₩140,431 | ₩138,781 | ₩139,103 | -0.81% | 19.2만 |
|---|
| 2026.01.21 | ₩138,298 | ₩139,800 | ₩137,494 | ₩139,049 | +0.54% | 29.1만 |
|---|
| 2026.01.20 | ₩136,971 | ₩138,634 | ₩136,702 | ₩137,158 | +0.14% | 25.1만 |
|---|
| 2026.01.16 | ₩139,130 | ₩139,465 | ₩138,191 | ₩138,714 | -0.30% | 19.5만 |
|---|
| 2026.01.15 | ₩138,191 | ₩139,720 | ₩138,191 | ₩138,956 | +0.55% | 16.4만 |
|---|
| 2026.01.14 | ₩137,225 | ₩137,453 | ₩136,313 | ₩136,930 | -0.22% | 60.5만 |
|---|
| 2026.01.13 | ₩137,132 | ₩137,561 | ₩136,582 | ₩137,279 | +0.11% | 17.3만 |
|---|
| 2026.01.12 | ₩135,415 | ₩136,729 | ₩135,254 | ₩136,595 | +0.87% | 23.4만 |
|---|
| 2026.01.09 | ₩135,039 | ₩136,260 | ₩134,999 | ₩135,925 | +0.66% | 13.2만 |
|---|
| 2026.01.08 | ₩135,227 | ₩135,482 | ₩133,980 | ₩134,422 | -0.60% | 20.3만 |
|---|
| 2026.01.07 | ₩135,804 | ₩135,857 | ₩134,758 | ₩135,348 | -0.34% | 27.6만 |
|---|
| 2026.01.06 | ₩133,457 | ₩136,018 | ₩132,840 | ₩136,018 | +1.92% | 33.9만 |
|---|
| 2026.01.05 | ₩132,612 | ₩133,873 | ₩132,612 | ₩133,631 | +0.77% | 32.3만 |
|---|
| 2026.01.02 | ₩130,748 | ₩132,062 | ₩130,439 | ₩131,955 | +0.92% | 27.4만 |
|---|
| 2025.12.31 | ₩131,324 | ₩131,324 | ₩129,930 | ₩129,930 | -1.06% | 16.4만 |
|---|
| 2025.12.30 | ₩132,075 | ₩132,102 | ₩131,365 | ₩131,391 | -0.52% | 17.5만 |
|---|
| 2025.12.29 | ₩132,357 | ₩132,679 | ₩131,740 | ₩131,982 | -0.28% | 23.5만 |
|---|
| 2025.12.26 | ₩133,028 | ₩133,363 | ₩132,505 | ₩132,920 | -0.08% | 13.2만 |
|---|
| 2025.12.24 | ₩132,853 | ₩133,215 | ₩132,558 | ₩132,894 | +0.03% | 8.7만 |
|---|
| 2025.12.23 | ₩132,666 | ₩133,081 | ₩132,223 | ₩132,800 | +0.10% | 18.3만 |
|---|
| 2025.12.22 | ₩132,451 | ₩133,497 | ₩132,451 | ₩133,122 | +0.51% | 17.6만 |
|---|
| 2025.12.19 | ₩130,386 | ₩131,700 | ₩130,386 | ₩131,700 | +1.01% | 20.2만 |
|---|
| 2025.12.18 | ₩130,573 | ₩131,338 | ₩129,755 | ₩130,144 | -0.33% | 19.7만 |
|---|
| 2025.12.17 | ₩130,386 | ₩131,418 | ₩129,071 | ₩129,165 | -0.94% | 33.9만 |
|---|
| 2025.12.16 | ₩130,842 | ₩131,056 | ₩129,474 | ₩130,225 | -0.47% | 14.1만 |
|---|
| 2025.12.15 | ₩132,317 | ₩132,411 | ₩130,909 | ₩131,190 | -0.85% | 19.2만 |
|---|
| 2025.12.12 | ₩133,980 | ₩133,980 | ₩131,271 | ₩131,660 | -1.73% | 10.9만 |
|---|
| 2025.12.11 | ₩132,250 | ₩133,832 | ₩132,250 | ₩133,671 | +1.07% | 19.1만 |
|---|
| 2025.12.10 | ₩130,211 | ₩132,733 | ₩130,211 | ₩132,397 | +1.68% | 22.1만 |
|---|
| 2025.12.09 | ₩129,863 | ₩131,177 | ₩129,863 | ₩130,171 | +0.24% | 14.6만 |
|---|
| 2025.12.08 | ₩131,163 | ₩131,271 | ₩130,037 | ₩130,359 | -0.61% | 17.8만 |
|---|
| 2025.12.05 | ₩131,043 | ₩131,606 | ₩130,600 | ₩131,056 | +0.01% | 17.1만 |
|---|
| 2025.12.04 | ₩129,997 | ₩131,324 | ₩129,970 | ₩130,922 | +0.71% | 17.6만 |
|---|
| 2025.12.03 | ₩128,977 | ₩130,091 | ₩128,884 | ₩129,876 | +0.70% | 44.3만 |
|---|
| 2025.12.02 | ₩130,225 | ₩130,372 | ₩129,340 | ₩129,366 | -0.66% | 9.5만 |
|---|
| 2025.12.01 | ₩129,004 | ₩130,600 | ₩129,004 | ₩129,487 | +0.37% | 15.3만 |
|---|
| 2025.11.28 | ₩130,292 | ₩130,681 | ₩129,863 | ₩130,587 | +0.23% | 5.4만 |
|---|
| 2025.11.26 | ₩128,924 | ₩130,734 | ₩128,897 | ₩129,782 | +0.67% | 17.9만 |
|---|
| 2025.11.25 | ₩126,617 | ₩129,058 | ₩126,429 | ₩128,964 | +1.85% | 14.1만 |
|---|
| 2025.11.24 | ₩125,625 | ₩126,966 | ₩125,343 | ₩126,523 | +0.72% | 21.9만 |
|---|
| 2025.11.21 | ₩123,076 | ₩125,973 | ₩122,835 | ₩125,289 | +1.80% | 47.9만 |
|---|
| 2025.11.20 | ₩126,563 | ₩127,194 | ₩122,446 | ₩122,647 | -3.09% | 16.7만 |
|---|
| 2025.11.19 | ₩124,887 | ₩125,584 | ₩124,203 | ₩124,967 | +0.06% | 22.5만 |
|---|
| 2025.11.18 | ₩123,680 | ₩125,222 | ₩123,358 | ₩124,578 | +0.73% | 32.9만 |
|---|
| 2025.11.17 | ₩126,228 | ₩126,697 | ₩123,921 | ₩124,485 | -1.38% | 18.9만 |
|---|
| 2025.11.14 | ₩125,088 | ₩127,556 | ₩125,088 | ₩126,657 | +1.25% | 18.4만 |
|---|
| 2025.11.13 | ₩129,112 | ₩129,514 | ₩126,456 | ₩126,778 | -1.81% | 21.6만 |
|---|
| 2025.11.12 | ₩129,635 | ₩130,654 | ₩129,635 | ₩129,822 | +0.14% | 9.3만 |
|---|
| 2025.11.11 | ₩129,500 | ₩129,836 | ₩128,817 | ₩129,353 | -0.11% | 13.3만 |
|---|
| 2025.11.10 | ₩129,769 | ₩130,158 | ₩128,428 | ₩129,702 | -0.05% | 18.3만 |
|---|
| 2025.11.07 | ₩126,282 | ₩128,709 | ₩126,107 | ₩128,709 | +1.92% | 21.6만 |
|---|
| 2025.11.06 | ₩128,535 | ₩128,642 | ₩126,604 | ₩127,234 | -1.01% | 16.6만 |
|---|
| 2025.11.05 | ₩127,636 | ₩129,232 | ₩127,636 | ₩128,347 | +0.56% | 12.8만 |
|---|
| 2025.11.04 | ₩127,194 | ₩128,186 | ₩126,885 | ₩127,542 | +0.27% | 20.2만 |
|---|
| 2025.11.03 | ₩128,977 | ₩128,977 | ₩127,207 | ₩128,723 | -0.20% | 16.2만 |
|---|
| 2025.10.31 | ₩128,535 | ₩129,246 | ₩127,998 | ₩128,884 | +0.27% | 15.6만 |
|---|
| 2025.10.30 | ₩128,535 | ₩129,889 | ₩127,998 | ₩127,998 | -0.42% | 18.3만 |
|---|
| 2025.10.29 | ₩129,809 | ₩130,989 | ₩128,897 | ₩129,447 | -0.28% | 19.5만 |
|---|
| 2025.10.28 | ₩131,177 | ₩131,177 | ₩129,997 | ₩130,037 | -0.87% | 19.8만 |
|---|
| 2025.10.27 | ₩131,700 | ₩131,740 | ₩130,828 | ₩131,298 | -0.31% | 18.8만 |
|---|
| 2025.10.24 | ₩130,962 | ₩131,217 | ₩130,453 | ₩130,493 | -0.36% | 9.9만 |
|---|
| 2025.10.23 | ₩127,837 | ₩129,702 | ₩127,744 | ₩129,514 | +1.31% | 12.6만 |
|---|
| 2025.10.22 | ₩128,897 | ₩129,205 | ₩126,791 | ₩127,301 | -1.24% | 21.3만 |
|---|
| 2025.10.21 | ₩128,253 | ₩129,420 | ₩127,824 | ₩129,085 | +0.65% | 20.3만 |
|---|
| 2025.10.20 | ₩127,905 | ₩128,548 | ₩127,690 | ₩128,307 | +0.31% | 15.3만 |
|---|
| 2025.10.17 | ₩126,711 | ₩127,395 | ₩126,040 | ₩126,912 | +0.16% | 20.6만 |
|---|
| 2025.10.16 | ₩128,763 | ₩128,763 | ₩126,295 | ₩126,832 | -1.50% | 14.8만 |
|---|
| 2025.10.15 | ₩129,192 | ₩129,635 | ₩127,395 | ₩128,293 | -0.70% | 9.6만 |
|---|
| 2025.10.14 | ₩126,054 | ₩128,964 | ₩126,000 | ₩128,267 | +1.76% | 15.4만 |
|---|
| 2025.10.13 | ₩126,510 | ₩127,878 | ₩126,510 | ₩127,462 | +0.75% | 17.7만 |
|---|
| 2025.10.10 | ₩128,588 | ₩128,910 | ₩124,860 | ₩124,874 | -2.89% | 16.6만 |
|---|