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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩149,922 | ₩152,282 | ₩147,736 | ₩150,230 | +0.21% | 227만 |
| 2026.09.28–2026.10.02 | ₩146,971 | ₩150,874 | ₩146,314 | ₩149,922 | +2.01% | 332.7만 |
| 2026.09.21–2026.09.25 | ₩148,540 | ₩149,707 | ₩147,173 | ₩148,272 | -0.18% | 287.2만 |
| 2026.09.14–2026.09.18 | ₩147,870 | ₩148,728 | ₩145,094 | ₩147,253 | -0.42% | 155.5만 |
| 2026.09.08–2026.09.11 | ₩152,148 | ₩152,322 | ₩148,111 | ₩149,546 | -1.71% | 102.1만 |
| 2026.08.31–2026.09.04 | ₩151,973 | ₩152,429 | ₩149,533 | ₩152,134 | +0.11% | 122.5만 |
| 2026.08.24–2026.08.28 | ₩154,293 | ₩155,808 | ₩152,429 | ₩152,469 | -1.18% | 81.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,100 |
| ₩154,119 |
| ₩154,816 |
| -2.95% |
| 100.3만 |
| 2026.08.10–2026.08.14 | ₩157,538 | ₩159,778 | ₩156,921 | ₩159,630 | +1.33% | 71만 |
|---|
| 2026.08.03–2026.08.07 | ₩150,056 | ₩157,646 | ₩150,042 | ₩157,404 | +4.90% | 135.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩152,939 | ₩153,596 | ₩147,575 | ₩150,029 | -1.90% | 78.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩151,678 | ₩153,194 | ₩149,935 | ₩151,772 | +0.06% | 74만 |
|---|
| 2026.07.13–2026.07.17 | ₩152,241 | ₩153,341 | ₩149,238 | ₩150,726 | -1.00% | 76.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩154,923 | ₩156,251 | ₩149,787 | ₩153,019 | -1.23% | 141.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩154,977 | ₩157,699 | ₩152,912 | ₩154,387 | -0.38% | 279.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩155,580 | ₩157,056 | ₩152,657 | ₩154,669 | -0.59% | 120.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩156,626 | ₩156,787 | ₩152,899 | ₩155,098 | -0.98% | 84.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩152,215 | ₩155,044 | ₩147,280 | ₩154,132 | +1.26% | 105.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩152,134 | ₩155,326 | ₩150,150 | ₩150,807 | -0.87% | 144.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩151,678 | ₩153,475 | ₩150,579 | ₩152,966 | +0.85% | 95.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩148,366 | ₩150,471 | ₩144,491 | ₩149,962 | +1.08% | 270.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩151,316 | ₩151,786 | ₩147,575 | ₩147,950 | -2.22% | 115.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩146,019 | ₩153,824 | ₩145,188 | ₩151,155 | +3.52% | 133.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩147,092 | ₩147,441 | ₩142,533 | ₩146,328 | -0.52% | 109.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩146,837 | ₩149,627 | ₩144,196 | ₩146,958 | +0.08% | 117.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩140,642 | ₩148,098 | ₩140,642 | ₩147,253 | +4.70% | 354만 |
|---|
| 2026.04.06–2026.04.10 | ₩136,525 | ₩142,680 | ₩135,573 | ₩141,272 | +3.48% | 698.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩133,709 | ₩137,973 | ₩129,887 | ₩136,606 | +2.17% | 334.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩135,037 | ₩138,389 | ₩131,872 | ₩132,127 | -2.15% | 746.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩135,667 | ₩137,357 | ₩131,389 | ₩132,382 | -2.42% | 134.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,903 | ₩140,414 | ₩133,495 | ₩134,031 | -0.65% | 159.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩141,929 | ₩145,107 | ₩135,533 | ₩136,002 | -4.18% | 158.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩142,144 | ₩144,021 | ₩139,864 | ₩142,962 | +0.58% | 63.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩139,609 | ₩143,901 | ₩138,470 | ₩142,908 | +2.36% | 65만 |
|---|
| 2026.02.09–2026.02.13 | ₩140,427 | ₩142,627 | ₩138,081 | ₩139,904 | -0.37% | 102.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,567 | ₩140,535 | ₩133,642 | ₩140,414 | +4.34% | 106.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,799 | ₩138,899 | ₩134,608 | ₩135,037 | -2.00% | 110만 |
|---|
| 2026.01.20–2026.01.23 | ₩136,954 | ₩140,414 | ₩136,686 | ₩137,705 | +0.55% | 90.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩135,399 | ₩139,703 | ₩135,238 | ₩138,698 | +2.44% | 137.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩132,596 | ₩136,244 | ₩132,596 | ₩135,908 | +2.50% | 127.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,341 | ₩132,663 | ₩129,914 | ₩131,939 | -0.30% | 84.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩132,435 | ₩133,481 | ₩132,207 | ₩132,905 | +0.35% | 57.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,301 | ₩132,395 | ₩129,056 | ₩131,684 | -0.47% | 107.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩131,148 | ₩133,964 | ₩129,847 | ₩131,644 | +0.38% | 84.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,989 | ₩131,590 | ₩128,868 | ₩131,041 | +1.59% | 103.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,610 | ₩130,719 | ₩125,328 | ₩130,571 | +3.95% | 59.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,213 | ₩127,179 | ₩122,431 | ₩125,274 | -0.74% | 138.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩129,753 | ₩130,638 | ₩125,073 | ₩126,642 | -2.40% | 80.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩128,962 | ₩129,217 | ₩126,092 | ₩128,694 | -0.21% | 87.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩131,684 | ₩131,724 | ₩127,983 | ₩128,868 | -2.14% | 92만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,889 | ₩131,201 | ₩126,776 | ₩130,477 | +2.02% | 79.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,495 | ₩129,619 | ₩125,985 | ₩126,897 | +0.32% | 78.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩128,573 | ₩128,895 | ₩124,845 | ₩124,859 | -2.89% | 16.6만 |
|---|