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 | ₩149,543 | ₩150,683 | ₩148,711 | ₩150,240 | +0.47% | 31.1만 |
| 2026.10.08 | ₩147,933 | ₩149,047 | ₩147,746 | ₩148,725 | +0.53% | 32.9만 |
| 2026.10.07 | ₩149,972 | ₩149,972 | ₩148,336 | ₩148,845 | -0.75% | 29.6만 |
| 2026.10.06 | ₩151,635 | ₩152,292 | ₩151,219 | ₩151,621 | -0.01% | 46.2만 |
| 2026.10.05 | ₩149,932 | ₩151,514 | ₩148,912 | ₩150,763 | +0.55% | 87.2만 |
| 2026.10.02 | ₩150,093 | ₩150,884 | ₩149,851 | ₩149,932 | -0.11% | 39.6만 |
| 2026.10.01 | ₩147,263 | ₩149,301 | ₩146,552 | ₩148,658 | +0.95% | 192.5만 |
| 2026.09.30 | ₩147,732 | ₩147,732 | ₩146,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,995 |
| -0.50% |
| 45.1만 |
| 2026.09.29 | ₩147,545 | ₩147,907 | ₩146,418 | ₩147,424 | -0.08% | 29.6만 |
|---|
| 2026.09.28 | ₩146,981 | ₩147,719 | ₩146,324 | ₩147,196 | +0.15% | 25.8만 |
|---|
| 2026.09.25 | ₩148,336 | ₩148,819 | ₩147,518 | ₩148,282 | -0.04% | 43.7만 |
|---|
| 2026.09.24 | ₩147,370 | ₩148,658 | ₩147,182 | ₩148,041 | +0.46% | 125.3만 |
|---|
| 2026.09.23 | ₩148,912 | ₩149,449 | ₩148,296 | ₩148,443 | -0.32% | 47.3만 |
|---|
| 2026.09.22 | ₩149,261 | ₩149,717 | ₩148,363 | ₩149,301 | +0.03% | 33.4만 |
|---|
| 2026.09.21 | ₩148,550 | ₩148,819 | ₩147,652 | ₩148,483 | -0.05% | 37.5만 |
|---|
| 2026.09.18 | ₩147,853 | ₩147,853 | ₩146,606 | ₩147,263 | -0.40% | 43.3만 |
|---|
| 2026.09.17 | ₩148,403 | ₩148,738 | ₩147,343 | ₩147,343 | -0.71% | 24.8만 |
|---|
| 2026.09.16 | ₩147,048 | ₩148,054 | ₩145,104 | ₩146,364 | -0.47% | 31.5만 |
|---|
| 2026.09.15 | ₩147,692 | ₩147,692 | ₩146,217 | ₩146,592 | -0.74% | 32.7만 |
|---|
| 2026.09.14 | ₩147,880 | ₩148,336 | ₩147,384 | ₩147,612 | -0.18% | 23.2만 |
|---|
| 2026.09.11 | ₩149,637 | ₩149,838 | ₩149,073 | ₩149,556 | -0.05% | 21.6만 |
|---|
| 2026.09.10 | ₩148,778 | ₩149,677 | ₩148,121 | ₩148,255 | -0.35% | 33.6만 |
|---|
| 2026.09.09 | ₩151,085 | ₩151,380 | ₩149,838 | ₩149,999 | -0.72% | 19.7만 |
|---|
| 2026.09.08 | ₩152,158 | ₩152,332 | ₩151,393 | ₩151,581 | -0.38% | 27.3만 |
|---|
| 2026.09.04 | ₩151,326 | ₩152,439 | ₩151,192 | ₩152,144 | +0.54% | 17.5만 |
|---|
| 2026.09.03 | ₩151,460 | ₩152,051 | ₩150,307 | ₩152,051 | +0.39% | 17만 |
|---|
| 2026.09.02 | ₩150,026 | ₩150,589 | ₩149,677 | ₩150,428 | +0.27% | 33.6만 |
|---|
| 2026.09.01 | ₩150,602 | ₩151,326 | ₩149,543 | ₩149,757 | -0.56% | 40만 |
|---|
| 2026.08.31 | ₩151,983 | ₩152,252 | ₩151,152 | ₩151,742 | -0.16% | 14.3만 |
|---|
| 2026.08.28 | ₩155,041 | ₩155,041 | ₩152,439 | ₩152,480 | -1.65% | 14.2만 |
|---|
| 2026.08.27 | ₩155,712 | ₩155,819 | ₩154,451 | ₩155,081 | -0.40% | 12.5만 |
|---|
| 2026.08.26 | ₩153,311 | ₩155,068 | ₩153,311 | ₩154,746 | +0.94% | 10.4만 |
|---|
| 2026.08.25 | ₩154,263 | ₩154,263 | ₩153,083 | ₩153,539 | -0.47% | 23.6만 |
|---|
| 2026.08.24 | ₩154,304 | ₩154,304 | ₩152,869 | ₩153,298 | -0.65% | 20.8만 |
|---|
| 2026.08.21 | ₩155,269 | ₩155,309 | ₩154,156 | ₩154,827 | -0.29% | 21.5만 |
|---|
| 2026.08.20 | ₩154,934 | ₩155,819 | ₩154,129 | ₩154,250 | -0.44% | 13.3만 |
|---|
| 2026.08.19 | ₩157,804 | ₩157,884 | ₩155,484 | ₩155,859 | -1.23% | 24.3만 |
|---|
| 2026.08.18 | ₩158,313 | ₩158,662 | ₩156,503 | ₩156,557 | -1.11% | 21.2만 |
|---|
| 2026.08.17 | ₩159,534 | ₩160,110 | ₩159,239 | ₩159,735 | +0.13% | 19.9만 |
|---|
| 2026.08.14 | ₩159,225 | ₩159,788 | ₩158,997 | ₩159,641 | +0.26% | 16만 |
|---|
| 2026.08.13 | ₩158,970 | ₩159,346 | ₩158,313 | ₩159,064 | +0.06% | 15.8만 |
|---|
| 2026.08.12 | ₩158,756 | ₩159,011 | ₩157,951 | ₩158,434 | -0.20% | 11.9만 |
|---|
| 2026.08.11 | ₩157,415 | ₩158,367 | ₩157,240 | ₩157,401 | -0.01% | 12.2만 |
|---|
| 2026.08.10 | ₩157,549 | ₩157,911 | ₩156,932 | ₩156,986 | -0.36% | 15.2만 |
|---|
| 2026.08.07 | ₩156,758 | ₩157,656 | ₩156,033 | ₩157,415 | +0.42% | 21.4만 |
|---|
| 2026.08.06 | ₩154,652 | ₩156,382 | ₩154,169 | ₩154,424 | -0.15% | 20.3만 |
|---|
| 2026.08.05 | ₩155,913 | ₩156,396 | ₩154,451 | ₩154,518 | -0.89% | 14.2만 |
|---|
| 2026.08.04 | ₩153,190 | ₩155,712 | ₩152,949 | ₩155,403 | +1.44% | 31.7만 |
|---|
| 2026.08.03 | ₩150,066 | ₩152,131 | ₩150,052 | ₩151,957 | +1.26% | 47.9만 |
|---|
| 2026.07.31 | ₩151,232 | ₩151,300 | ₩148,805 | ₩150,039 | -0.79% | 13.6만 |
|---|
| 2026.07.30 | ₩149,744 | ₩150,213 | ₩148,094 | ₩150,146 | +0.27% | 16.6만 |
|---|
| 2026.07.29 | ₩150,656 | ₩150,790 | ₩147,585 | ₩147,866 | -1.85% | 13.2만 |
|---|
| 2026.07.28 | ₩151,474 | ₩151,595 | ₩149,784 | ₩151,206 | -0.18% | 10.8만 |
|---|
| 2026.07.27 | ₩152,949 | ₩153,606 | ₩150,777 | ₩152,372 | -0.38% | 24.5만 |
|---|
| 2026.07.24 | ₩152,708 | ₩153,204 | ₩151,474 | ₩151,782 | -0.61% | 14.8만 |
|---|
| 2026.07.23 | ₩151,112 | ₩152,520 | ₩150,669 | ₩151,903 | +0.52% | 17.2만 |
|---|
| 2026.07.22 | ₩151,648 | ₩152,909 | ₩151,648 | ₩151,715 | +0.04% | 13.9만 |
|---|
| 2026.07.21 | ₩151,045 | ₩152,332 | ₩150,589 | ₩152,252 | +0.80% | 9만 |
|---|
| 2026.07.20 | ₩151,688 | ₩151,957 | ₩149,945 | ₩150,039 | -1.09% | 19.2만 |
|---|
| 2026.07.17 | ₩149,865 | ₩151,755 | ₩149,248 | ₩150,736 | +0.58% | 16.1만 |
|---|
| 2026.07.16 | ₩151,125 | ₩152,708 | ₩151,045 | ₩151,702 | +0.38% | 16.9만 |
|---|
| 2026.07.15 | ₩152,855 | ₩153,177 | ₩150,844 | ₩152,185 | -0.44% | 12.5만 |
|---|
| 2026.07.14 | ₩152,815 | ₩153,351 | ₩151,970 | ₩152,319 | -0.32% | 12.2만 |
|---|
| 2026.07.13 | ₩152,252 | ₩152,761 | ₩150,937 | ₩151,407 | -0.55% | 19.1만 |
|---|
| 2026.07.10 | ₩153,915 | ₩154,076 | ₩151,970 | ₩153,029 | -0.58% | 12.3만 |
|---|
| 2026.07.09 | ₩153,056 | ₩154,773 | ₩153,016 | ₩153,821 | +0.50% | 22.2만 |
|---|
| 2026.07.08 | ₩151,554 | ₩152,171 | ₩149,798 | ₩151,581 | +0.02% | 24.5만 |
|---|
| 2026.07.07 | ₩154,733 | ₩154,920 | ₩151,890 | ₩152,681 | -1.33% | 33.1만 |
|---|
| 2026.07.06 | ₩154,934 | ₩156,261 | ₩154,934 | ₩155,497 | +0.36% | 49만 |
|---|
| 2026.07.02 | ₩156,543 | ₩157,696 | ₩152,922 | ₩154,397 | -1.37% | 49.1만 |
|---|
| 2026.07.01 | ₩156,704 | ₩157,375 | ₩155,269 | ₩155,658 | -0.67% | 139만 |
|---|
| 2026.06.30 | ₩155,886 | ₩157,710 | ₩155,698 | ₩157,576 | +1.08% | 66.8만 |
|---|
| 2026.06.29 | ₩154,987 | ₩155,645 | ₩153,284 | ₩155,497 | +0.33% | 24.5만 |
|---|
| 2026.06.26 | ₩154,505 | ₩155,497 | ₩153,780 | ₩154,679 | +0.11% | 34만 |
|---|
| 2026.06.25 | ₩155,913 | ₩157,066 | ₩154,773 | ₩155,591 | -0.21% | 17.1만 |
|---|
| 2026.06.24 | ₩153,646 | ₩155,671 | ₩153,459 | ₩154,116 | +0.31% | 29.8만 |
|---|
| 2026.06.23 | ₩153,029 | ₩155,122 | ₩152,667 | ₩153,606 | +0.38% | 19.4만 |
|---|
| 2026.06.22 | ₩155,591 | ₩156,261 | ₩155,081 | ₩156,020 | +0.28% | 20.1만 |
|---|
| 2026.06.18 | ₩155,001 | ₩155,296 | ₩153,499 | ₩155,108 | +0.07% | 24.3만 |
|---|
| 2026.06.17 | ₩154,692 | ₩156,221 | ₩152,909 | ₩153,137 | -1.01% | 21.2만 |
|---|
| 2026.06.16 | ₩155,671 | ₩156,275 | ₩154,344 | ₩154,719 | -0.61% | 14.6만 |
|---|
| 2026.06.15 | ₩156,637 | ₩156,798 | ₩155,148 | ₩155,417 | -0.78% | 24.5만 |
|---|
| 2026.06.12 | ₩154,304 | ₩155,055 | ₩152,922 | ₩154,143 | -0.10% | 19.6만 |
|---|
| 2026.06.11 | ₩149,985 | ₩153,485 | ₩149,985 | ₩153,257 | +2.18% | 26.9만 |
|---|
| 2026.06.10 | ₩150,709 | ₩152,788 | ₩148,564 | ₩148,805 | -1.26% | 25.7만 |
|---|
| 2026.06.09 | ₩152,131 | ₩153,834 | ₩147,290 | ₩151,662 | -0.31% | 21.4만 |
|---|
| 2026.06.08 | ₩152,225 | ₩152,225 | ₩150,562 | ₩150,750 | -0.97% | 12.2만 |
|---|
| 2026.06.05 | ₩153,553 | ₩153,553 | ₩150,160 | ₩150,817 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩153,955 | ₩155,336 | ₩153,432 | ₩154,987 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩153,713 | ₩154,853 | ₩152,909 | ₩154,464 | +0.49% | 70.9만 |
|---|
| 2026.06.02 | ₩152,802 | ₩154,277 | ₩152,734 | ₩154,236 | +0.94% | 15.3만 |
|---|
| 2026.06.01 | ₩152,144 | ₩153,606 | ₩151,031 | ₩153,083 | +0.62% | 27만 |
|---|
| 2026.05.29 | ₩152,775 | ₩153,485 | ₩152,211 | ₩152,976 | +0.13% | 10.6만 |
|---|
| 2026.05.28 | ₩151,635 | ₩153,016 | ₩150,589 | ₩152,279 | +0.42% | 17.1만 |
|---|
| 2026.05.27 | ₩153,405 | ₩153,405 | ₩151,863 | ₩152,010 | -0.91% | 13.4만 |
|---|
| 2026.05.26 | ₩151,688 | ₩153,016 | ₩150,978 | ₩153,016 | +0.88% | 54만 |
|---|
| 2026.05.22 | ₩149,489 | ₩150,481 | ₩148,872 | ₩149,972 | +0.32% | 168.8만 |
|---|
| 2026.05.21 | ₩147,638 | ₩149,274 | ₩146,686 | ₩148,658 | +0.69% | 21.9만 |
|---|
| 2026.05.20 | ₩146,525 | ₩148,564 | ₩145,278 | ₩148,322 | +1.23% | 34.2만 |
|---|
| 2026.05.19 | ₩146,150 | ₩146,512 | ₩144,500 | ₩145,600 | -0.38% | 16.7만 |
|---|
| 2026.05.18 | ₩148,376 | ₩148,658 | ₩146,271 | ₩147,035 | -0.90% | 28.5만 |
|---|
| 2026.05.15 | ₩149,087 | ₩149,100 | ₩147,585 | ₩147,960 | -0.76% | 21.9만 |
|---|
| 2026.05.14 | ₩150,884 | ₩151,206 | ₩149,999 | ₩150,790 | -0.06% | 29.2만 |
|---|
| 2026.05.13 | ₩150,736 | ₩150,803 | ₩148,912 | ₩150,186 | -0.36% | 15.8만 |
|---|
| 2026.05.12 | ₩150,870 | ₩150,870 | ₩148,054 | ₩150,240 | -0.42% | 22.2만 |
|---|
| 2026.05.11 | ₩151,326 | ₩151,796 | ₩151,004 | ₩151,407 | +0.05% | 26만 |
|---|
| 2026.05.08 | ₩151,648 | ₩151,648 | ₩150,481 | ₩151,165 | -0.32% | 15.3만 |
|---|
| 2026.05.07 | ₩153,673 | ₩153,834 | ₩149,891 | ₩150,186 | -2.27% | 26.5만 |
|---|
| 2026.05.06 | ₩150,937 | ₩152,279 | ₩150,160 | ₩152,211 | +0.84% | 29.1만 |
|---|
| 2026.05.05 | ₩147,290 | ₩148,403 | ₩147,129 | ₩148,269 | +0.66% | 37.2만 |
|---|
| 2026.05.04 | ₩146,029 | ₩147,209 | ₩145,198 | ₩145,975 | -0.04% | 25.8만 |
|---|
| 2026.05.01 | ₩146,968 | ₩146,968 | ₩145,935 | ₩146,338 | -0.43% | 34.1만 |
|---|
| 2026.04.30 | ₩144,232 | ₩145,868 | ₩143,857 | ₩145,788 | +1.08% | 17.1만 |
|---|
| 2026.04.29 | ₩144,232 | ₩144,500 | ₩142,542 | ₩143,320 | -0.63% | 14.1만 |
|---|
| 2026.04.28 | ₩145,734 | ₩146,163 | ₩143,790 | ₩144,353 | -0.95% | 24.7만 |
|---|
| 2026.04.27 | ₩147,102 | ₩147,451 | ₩145,895 | ₩146,579 | -0.36% | 19.5만 |
|---|
| 2026.04.24 | ₩146,794 | ₩147,571 | ₩145,761 | ₩146,968 | +0.12% | 32.9만 |
|---|
| 2026.04.23 | ₩146,150 | ₩146,968 | ₩144,205 | ₩146,056 | -0.06% | 26.1만 |
|---|
| 2026.04.22 | ₩148,751 | ₩148,751 | ₩146,096 | ₩146,445 | -1.55% | 20.9만 |
|---|
| 2026.04.21 | ₩148,470 | ₩149,637 | ₩146,606 | ₩147,089 | -0.93% | 21.2만 |
|---|
| 2026.04.20 | ₩146,847 | ₩148,081 | ₩146,847 | ₩148,081 | +0.84% | 16만 |
|---|
| 2026.04.17 | ₩145,908 | ₩148,108 | ₩145,587 | ₩147,263 | +0.93% | 48.3만 |
|---|
| 2026.04.16 | ₩144,393 | ₩144,970 | ₩143,562 | ₩144,085 | -0.21% | 207.6만 |
|---|
| 2026.04.15 | ₩144,460 | ₩144,889 | ₩143,334 | ₩144,058 | -0.28% | 24.2만 |
|---|
| 2026.04.14 | ₩143,910 | ₩144,688 | ₩143,267 | ₩144,339 | +0.30% | 26.7만 |
|---|
| 2026.04.13 | ₩140,651 | ₩143,387 | ₩140,651 | ₩143,199 | +1.81% | 47.2만 |
|---|
| 2026.04.10 | ₩142,073 | ₩142,073 | ₩140,893 | ₩141,282 | -0.56% | 24.8만 |
|---|
| 2026.04.09 | ₩141,121 | ₩142,314 | ₩140,651 | ₩141,617 | +0.35% | 23.3만 |
|---|
| 2026.04.08 | ₩141,872 | ₩142,690 | ₩140,866 | ₩141,577 | -0.21% | 53.7만 |
|---|
| 2026.04.07 | ₩136,508 | ₩137,956 | ₩135,985 | ₩137,232 | +0.53% | 36.3만 |
|---|
| 2026.04.06 | ₩136,534 | ₩137,098 | ₩135,582 | ₩137,004 | +0.34% | 560.4만 |
|---|
| 2026.04.02 | ₩133,946 | ₩137,983 | ₩133,691 | ₩136,615 | +1.99% | 78만 |
|---|
| 2026.04.01 | ₩136,199 | ₩137,714 | ₩136,132 | ₩136,440 | +0.18% | 107.4만 |
|---|
| 2026.03.31 | ₩132,015 | ₩135,663 | ₩131,747 | ₩134,938 | +2.21% | 103.6만 |
|---|
| 2026.03.30 | ₩133,718 | ₩133,718 | ₩129,896 | ₩130,379 | -2.50% | 45.5만 |
|---|
| 2026.03.27 | ₩133,745 | ₩133,959 | ₩131,881 | ₩132,136 | -1.20% | 88.8만 |
|---|
| 2026.03.26 | ₩135,891 | ₩137,138 | ₩134,402 | ₩134,469 | -1.05% | 109.7만 |
|---|
| 2026.03.25 | ₩137,875 | ₩138,398 | ₩136,078 | ₩137,580 | -0.21% | 483.2만 |
|---|
| 2026.03.24 | ₩134,094 | ₩136,789 | ₩133,611 | ₩136,186 | +1.56% | 31.6만 |
|---|
| 2026.03.23 | ₩135,046 | ₩137,460 | ₩134,751 | ₩135,153 | +0.08% | 33만 |
|---|
| 2026.03.20 | ₩135,877 | ₩135,877 | ₩131,398 | ₩132,390 | -2.57% | 36.5만 |
|---|
| 2026.03.19 | ₩133,638 | ₩137,084 | ₩133,638 | ₩136,266 | +1.97% | 19.7만 |
|---|
| 2026.03.18 | ₩136,212 | ₩137,366 | ₩135,475 | ₩135,488 | -0.53% | 37.5만 |
|---|
| 2026.03.17 | ₩135,515 | ₩136,977 | ₩135,394 | ₩136,508 | +0.73% | 17만 |
|---|
| 2026.03.16 | ₩135,676 | ₩136,963 | ₩135,153 | ₩135,260 | -0.31% | 24만 |
|---|
| 2026.03.13 | ₩135,233 | ₩136,025 | ₩133,504 | ₩134,040 | -0.88% | 20.2만 |
|---|
| 2026.03.12 | ₩136,293 | ₩136,762 | ₩134,268 | ₩134,295 | -1.47% | 81.4만 |
|---|
| 2026.03.11 | ₩137,486 | ₩138,640 | ₩136,735 | ₩137,835 | +0.25% | 18.7만 |
|---|
| 2026.03.10 | ₩138,559 | ₩140,423 | ₩137,969 | ₩138,144 | -0.30% | 16만 |
|---|
| 2026.03.09 | ₩134,912 | ₩138,640 | ₩133,530 | ₩138,479 | +2.64% | 22.9만 |
|---|
| 2026.03.06 | ₩137,017 | ₩137,647 | ₩135,542 | ₩136,011 | -0.73% | 25.4만 |
|---|
| 2026.03.05 | ₩140,544 | ₩141,604 | ₩138,023 | ₩139,512 | -0.73% | 28.4만 |
|---|
| 2026.03.04 | ₩142,824 | ₩143,012 | ₩140,772 | ₩141,832 | -0.69% | 31만 |
|---|
| 2026.03.03 | ₩141,255 | ₩142,462 | ₩138,492 | ₩141,724 | +0.33% | 36.4만 |
|---|
| 2026.03.02 | ₩141,939 | ₩145,117 | ₩141,939 | ₩144,889 | +2.08% | 37.5만 |
|---|
| 2026.02.27 | ₩141,899 | ₩142,971 | ₩141,335 | ₩142,971 | +0.76% | 14.2만 |
|---|
| 2026.02.26 | ₩144,004 | ₩144,031 | ₩141,657 | ₩143,776 | -0.16% | 16.8만 |
|---|
| 2026.02.25 | ₩143,521 | ₩144,018 | ₩142,837 | ₩143,642 | +0.08% | 15.1만 |
|---|
| 2026.02.24 | ₩140,853 | ₩142,556 | ₩140,625 | ₩142,408 | +1.10% | 9.3만 |
|---|
| 2026.02.23 | ₩142,153 | ₩142,153 | ₩139,874 | ₩140,732 | -1.00% | 8.3만 |
|---|
| 2026.02.20 | ₩141,550 | ₩143,910 | ₩141,550 | ₩142,918 | +0.97% | 22.4만 |
|---|
| 2026.02.19 | ₩140,759 | ₩141,845 | ₩140,558 | ₩141,845 | +0.77% | 11.1만 |
|---|
| 2026.02.18 | ₩141,014 | ₩142,596 | ₩140,490 | ₩141,309 | +0.21% | 13.8만 |
|---|
| 2026.02.17 | ₩139,619 | ₩141,000 | ₩138,479 | ₩140,517 | +0.64% | 17.7만 |
|---|
| 2026.02.13 | ₩138,425 | ₩140,893 | ₩138,090 | ₩139,914 | +1.08% | 16.3만 |
|---|
| 2026.02.12 | ₩141,791 | ₩142,636 | ₩138,103 | ₩138,412 | -2.38% | 26.5만 |
|---|
| 2026.02.11 | ₩142,006 | ₩142,368 | ₩139,324 | ₩140,651 | -0.95% | 17.6만 |
|---|
| 2026.02.10 | ₩141,402 | ₩141,697 | ₩140,705 | ₩140,933 | -0.33% | 13.4만 |
|---|
| 2026.02.09 | ₩140,437 | ₩141,791 | ₩140,008 | ₩141,349 | +0.65% | 28.5만 |
|---|
| 2026.02.06 | ₩137,339 | ₩140,544 | ₩137,339 | ₩140,423 | +2.25% | 37.4만 |
|---|
| 2026.02.05 | ₩134,308 | ₩136,749 | ₩134,308 | ₩135,461 | +0.86% | 12.9만 |
|---|
| 2026.02.04 | ₩137,299 | ₩137,527 | ₩133,651 | ₩135,649 | -1.20% | 18.7만 |
|---|
| 2026.02.03 | ₩137,366 | ₩137,835 | ₩134,670 | ₩136,454 | -0.66% | 16.7만 |
|---|
| 2026.02.02 | ₩134,576 | ₩137,044 | ₩134,576 | ₩136,521 | +1.44% | 21만 |
|---|
| 2026.01.30 | ₩136,052 | ₩137,621 | ₩134,617 | ₩135,046 | -0.74% | 15.6만 |
|---|
| 2026.01.29 | ₩138,519 | ₩138,519 | ₩135,287 | ₩136,923 | -1.15% | 22만 |
|---|
| 2026.01.28 | ₩138,667 | ₩138,828 | ₩137,352 | ₩137,942 | -0.52% | 30.5만 |
|---|
| 2026.01.27 | ₩138,050 | ₩138,358 | ₩137,513 | ₩138,050 | 0.00% | 18.8만 |
|---|
| 2026.01.26 | ₩137,808 | ₩138,908 | ₩137,634 | ₩137,782 | -0.02% | 23.1만 |
|---|
| 2026.01.23 | ₩138,948 | ₩138,948 | ₩137,285 | ₩137,714 | -0.89% | 17.4만 |
|---|
| 2026.01.22 | ₩140,236 | ₩140,423 | ₩138,774 | ₩139,096 | -0.81% | 19.2만 |
|---|
| 2026.01.21 | ₩138,291 | ₩139,793 | ₩137,486 | ₩139,042 | +0.54% | 29.1만 |
|---|
| 2026.01.20 | ₩136,963 | ₩138,626 | ₩136,695 | ₩137,151 | +0.14% | 25.1만 |
|---|
| 2026.01.16 | ₩139,123 | ₩139,458 | ₩138,184 | ₩138,707 | -0.30% | 19.5만 |
|---|
| 2026.01.15 | ₩138,184 | ₩139,713 | ₩138,184 | ₩138,948 | +0.55% | 16.4만 |
|---|
| 2026.01.14 | ₩137,218 | ₩137,446 | ₩136,306 | ₩136,923 | -0.22% | 60.5만 |
|---|
| 2026.01.13 | ₩137,124 | ₩137,554 | ₩136,575 | ₩137,272 | +0.11% | 17.3만 |
|---|
| 2026.01.12 | ₩135,408 | ₩136,722 | ₩135,247 | ₩136,588 | +0.87% | 23.4만 |
|---|
| 2026.01.09 | ₩135,032 | ₩136,253 | ₩134,992 | ₩135,917 | +0.66% | 13.2만 |
|---|
| 2026.01.08 | ₩135,220 | ₩135,475 | ₩133,973 | ₩134,415 | -0.60% | 20.3만 |
|---|
| 2026.01.07 | ₩135,797 | ₩135,850 | ₩134,751 | ₩135,341 | -0.34% | 27.6만 |
|---|
| 2026.01.06 | ₩133,450 | ₩136,011 | ₩132,833 | ₩136,011 | +1.92% | 33.9만 |
|---|
| 2026.01.05 | ₩132,605 | ₩133,866 | ₩132,605 | ₩133,624 | +0.77% | 32.3만 |
|---|
| 2026.01.02 | ₩130,741 | ₩132,055 | ₩130,432 | ₩131,948 | +0.92% | 27.4만 |
|---|
| 2025.12.31 | ₩131,318 | ₩131,318 | ₩129,923 | ₩129,923 | -1.06% | 16.4만 |
|---|
| 2025.12.30 | ₩132,069 | ₩132,095 | ₩131,358 | ₩131,385 | -0.52% | 17.5만 |
|---|
| 2025.12.29 | ₩132,350 | ₩132,672 | ₩131,733 | ₩131,975 | -0.28% | 23.5만 |
|---|
| 2025.12.26 | ₩133,021 | ₩133,356 | ₩132,498 | ₩132,913 | -0.08% | 13.2만 |
|---|
| 2025.12.24 | ₩132,846 | ₩133,208 | ₩132,551 | ₩132,887 | +0.03% | 8.7만 |
|---|
| 2025.12.23 | ₩132,659 | ₩133,074 | ₩132,216 | ₩132,793 | +0.10% | 18.3만 |
|---|
| 2025.12.22 | ₩132,444 | ₩133,490 | ₩132,444 | ₩133,115 | +0.51% | 17.6만 |
|---|
| 2025.12.19 | ₩130,379 | ₩131,693 | ₩130,379 | ₩131,693 | +1.01% | 20.2만 |
|---|
| 2025.12.18 | ₩130,567 | ₩131,331 | ₩129,749 | ₩130,137 | -0.33% | 19.7만 |
|---|
| 2025.12.17 | ₩130,379 | ₩131,411 | ₩129,065 | ₩129,158 | -0.94% | 33.9만 |
|---|
| 2025.12.16 | ₩130,835 | ₩131,049 | ₩129,467 | ₩130,218 | -0.47% | 14.1만 |
|---|
| 2025.12.15 | ₩132,310 | ₩132,404 | ₩130,902 | ₩131,183 | -0.85% | 19.2만 |
|---|
| 2025.12.12 | ₩133,973 | ₩133,973 | ₩131,264 | ₩131,653 | -1.73% | 10.9만 |
|---|
| 2025.12.11 | ₩132,243 | ₩133,825 | ₩132,243 | ₩133,664 | +1.07% | 19.1만 |
|---|
| 2025.12.10 | ₩130,204 | ₩132,726 | ₩130,204 | ₩132,390 | +1.68% | 22.1만 |
|---|
| 2025.12.09 | ₩129,856 | ₩131,170 | ₩129,856 | ₩130,164 | +0.24% | 14.6만 |
|---|
| 2025.12.08 | ₩131,157 | ₩131,264 | ₩130,030 | ₩130,352 | -0.61% | 17.8만 |
|---|
| 2025.12.05 | ₩131,036 | ₩131,599 | ₩130,593 | ₩131,049 | +0.01% | 17.1만 |
|---|
| 2025.12.04 | ₩129,990 | ₩131,318 | ₩129,963 | ₩130,915 | +0.71% | 17.6만 |
|---|
| 2025.12.03 | ₩128,971 | ₩130,084 | ₩128,877 | ₩129,869 | +0.70% | 44.3만 |
|---|
| 2025.12.02 | ₩130,218 | ₩130,365 | ₩129,333 | ₩129,360 | -0.66% | 9.5만 |
|---|
| 2025.12.01 | ₩128,998 | ₩130,593 | ₩128,998 | ₩129,480 | +0.37% | 15.3만 |
|---|
| 2025.11.28 | ₩130,285 | ₩130,674 | ₩129,856 | ₩130,580 | +0.23% | 5.4만 |
|---|
| 2025.11.26 | ₩128,917 | ₩130,728 | ₩128,890 | ₩129,775 | +0.67% | 17.9만 |
|---|
| 2025.11.25 | ₩126,610 | ₩129,051 | ₩126,423 | ₩128,957 | +1.85% | 14.1만 |
|---|
| 2025.11.24 | ₩125,618 | ₩126,959 | ₩125,336 | ₩126,517 | +0.72% | 21.9만 |
|---|
| 2025.11.21 | ₩123,070 | ₩125,967 | ₩122,829 | ₩125,283 | +1.80% | 47.9만 |
|---|
| 2025.11.20 | ₩126,557 | ₩127,187 | ₩122,440 | ₩122,641 | -3.09% | 16.7만 |
|---|
| 2025.11.19 | ₩124,880 | ₩125,578 | ₩124,196 | ₩124,961 | +0.06% | 22.5만 |
|---|
| 2025.11.18 | ₩123,673 | ₩125,216 | ₩123,352 | ₩124,572 | +0.73% | 32.9만 |
|---|
| 2025.11.17 | ₩126,222 | ₩126,691 | ₩123,915 | ₩124,478 | -1.38% | 18.9만 |
|---|
| 2025.11.14 | ₩125,082 | ₩127,549 | ₩125,082 | ₩126,651 | +1.25% | 18.4만 |
|---|
| 2025.11.13 | ₩129,105 | ₩129,507 | ₩126,449 | ₩126,771 | -1.81% | 21.6만 |
|---|
| 2025.11.12 | ₩129,628 | ₩130,647 | ₩129,628 | ₩129,816 | +0.14% | 9.3만 |
|---|
| 2025.11.11 | ₩129,494 | ₩129,829 | ₩128,810 | ₩129,346 | -0.11% | 13.3만 |
|---|
| 2025.11.10 | ₩129,762 | ₩130,151 | ₩128,421 | ₩129,695 | -0.05% | 18.3만 |
|---|
| 2025.11.07 | ₩126,275 | ₩128,702 | ₩126,101 | ₩128,702 | +1.92% | 21.6만 |
|---|
| 2025.11.06 | ₩128,528 | ₩128,635 | ₩126,597 | ₩127,227 | -1.01% | 16.6만 |
|---|
| 2025.11.05 | ₩127,630 | ₩129,226 | ₩127,630 | ₩128,340 | +0.56% | 12.8만 |
|---|
| 2025.11.04 | ₩127,187 | ₩128,179 | ₩126,879 | ₩127,536 | +0.27% | 20.2만 |
|---|
| 2025.11.03 | ₩128,971 | ₩128,971 | ₩127,200 | ₩128,716 | -0.20% | 16.2만 |
|---|
| 2025.10.31 | ₩128,528 | ₩129,239 | ₩127,992 | ₩128,877 | +0.27% | 15.6만 |
|---|
| 2025.10.30 | ₩128,528 | ₩129,883 | ₩127,992 | ₩127,992 | -0.42% | 18.3만 |
|---|
| 2025.10.29 | ₩129,802 | ₩130,982 | ₩128,890 | ₩129,440 | -0.28% | 19.5만 |
|---|
| 2025.10.28 | ₩131,170 | ₩131,170 | ₩129,990 | ₩130,030 | -0.87% | 19.8만 |
|---|
| 2025.10.27 | ₩131,693 | ₩131,733 | ₩130,821 | ₩131,291 | -0.31% | 18.8만 |
|---|
| 2025.10.24 | ₩130,955 | ₩131,210 | ₩130,446 | ₩130,486 | -0.36% | 9.9만 |
|---|
| 2025.10.23 | ₩127,831 | ₩129,695 | ₩127,737 | ₩129,507 | +1.31% | 12.6만 |
|---|
| 2025.10.22 | ₩128,890 | ₩129,199 | ₩126,785 | ₩127,294 | -1.24% | 21.3만 |
|---|
| 2025.10.21 | ₩128,247 | ₩129,413 | ₩127,817 | ₩129,078 | +0.65% | 20.3만 |
|---|
| 2025.10.20 | ₩127,898 | ₩128,542 | ₩127,683 | ₩128,300 | +0.31% | 15.3만 |
|---|
| 2025.10.17 | ₩126,704 | ₩127,388 | ₩126,034 | ₩126,905 | +0.16% | 20.6만 |
|---|
| 2025.10.16 | ₩128,756 | ₩128,756 | ₩126,289 | ₩126,825 | -1.50% | 14.8만 |
|---|
| 2025.10.15 | ₩129,185 | ₩129,628 | ₩127,388 | ₩128,287 | -0.70% | 9.6만 |
|---|
| 2025.10.14 | ₩126,047 | ₩128,957 | ₩125,994 | ₩128,260 | +1.76% | 15.4만 |
|---|
| 2025.10.13 | ₩126,503 | ₩127,871 | ₩126,503 | ₩127,455 | +0.75% | 17.7만 |
|---|
| 2025.10.10 | ₩128,582 | ₩128,904 | ₩124,854 | ₩124,867 | -2.89% | 16.6만 |
|---|