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 | ₩149,426 | ₩150,565 | ₩148,595 | ₩150,122 | +0.47% | 31.1만 |
| 2026.10.08 | ₩147,818 | ₩148,930 | ₩147,630 | ₩148,608 | +0.53% | 32.9만 |
| 2026.10.07 | ₩149,854 | ₩149,854 | ₩148,220 | ₩148,729 | -0.75% | 29.6만 |
| 2026.10.06 | ₩151,516 | ₩152,173 | ₩151,101 | ₩151,503 | -0.01% | 46.2만 |
| 2026.10.05 | ₩149,814 | ₩151,395 | ₩148,796 | ₩150,645 | +0.55% | 87.2만 |
| 2026.10.02 | ₩149,975 | ₩150,766 | ₩149,734 | ₩149,814 | -0.11% | 39.6만 |
| 2026.10.01 | ₩147,148 | ₩149,184 | ₩146,437 | ₩148,541 | +0.95% | 192.5만 |
| 2026.09.30 | ₩147,617 | ₩147,617 | ₩146,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,880 |
| -0.50% |
| 45.1만 |
| 2026.09.29 | ₩147,429 | ₩147,791 | ₩146,303 | ₩147,308 | -0.08% | 29.6만 |
|---|
| 2026.09.28 | ₩146,866 | ₩147,603 | ₩146,210 | ₩147,081 | +0.15% | 25.8만 |
|---|
| 2026.09.25 | ₩148,220 | ₩148,702 | ₩147,402 | ₩148,166 | -0.04% | 43.7만 |
|---|
| 2026.09.24 | ₩147,255 | ₩148,541 | ₩147,067 | ₩147,925 | +0.46% | 125.3만 |
|---|
| 2026.09.23 | ₩148,796 | ₩149,332 | ₩148,179 | ₩148,327 | -0.32% | 47.3만 |
|---|
| 2026.09.22 | ₩149,144 | ₩149,600 | ₩148,246 | ₩149,184 | +0.03% | 33.4만 |
|---|
| 2026.09.21 | ₩148,434 | ₩148,702 | ₩147,536 | ₩148,367 | -0.05% | 37.5만 |
|---|
| 2026.09.18 | ₩147,737 | ₩147,737 | ₩146,491 | ₩147,148 | -0.40% | 43.3만 |
|---|
| 2026.09.17 | ₩148,287 | ₩148,622 | ₩147,228 | ₩147,228 | -0.71% | 24.8만 |
|---|
| 2026.09.16 | ₩146,933 | ₩147,938 | ₩144,990 | ₩146,250 | -0.47% | 31.5만 |
|---|
| 2026.09.15 | ₩147,576 | ₩147,576 | ₩146,102 | ₩146,478 | -0.74% | 32.7만 |
|---|
| 2026.09.14 | ₩147,764 | ₩148,220 | ₩147,268 | ₩147,496 | -0.18% | 23.2만 |
|---|
| 2026.09.11 | ₩149,519 | ₩149,720 | ₩148,957 | ₩149,439 | -0.05% | 21.6만 |
|---|
| 2026.09.10 | ₩148,662 | ₩149,560 | ₩148,005 | ₩148,139 | -0.35% | 33.6만 |
|---|
| 2026.09.09 | ₩150,967 | ₩151,261 | ₩149,720 | ₩149,881 | -0.72% | 19.7만 |
|---|
| 2026.09.08 | ₩152,039 | ₩152,213 | ₩151,275 | ₩151,462 | -0.38% | 27.3만 |
|---|
| 2026.09.04 | ₩151,208 | ₩152,320 | ₩151,074 | ₩152,025 | +0.54% | 17.5만 |
|---|
| 2026.09.03 | ₩151,342 | ₩151,931 | ₩150,189 | ₩151,931 | +0.39% | 17만 |
|---|
| 2026.09.02 | ₩149,908 | ₩150,471 | ₩149,560 | ₩150,310 | +0.27% | 33.6만 |
|---|
| 2026.09.01 | ₩150,484 | ₩151,208 | ₩149,426 | ₩149,640 | -0.56% | 40만 |
|---|
| 2026.08.31 | ₩151,864 | ₩152,132 | ₩151,034 | ₩151,623 | -0.16% | 14.3만 |
|---|
| 2026.08.28 | ₩154,920 | ₩154,920 | ₩152,320 | ₩152,360 | -1.65% | 14.2만 |
|---|
| 2026.08.27 | ₩155,590 | ₩155,697 | ₩154,330 | ₩154,960 | -0.40% | 12.5만 |
|---|
| 2026.08.26 | ₩153,191 | ₩154,947 | ₩153,191 | ₩154,625 | +0.94% | 10.4만 |
|---|
| 2026.08.25 | ₩154,142 | ₩154,142 | ₩152,963 | ₩153,419 | -0.47% | 23.6만 |
|---|
| 2026.08.24 | ₩154,183 | ₩154,183 | ₩152,749 | ₩153,178 | -0.65% | 20.8만 |
|---|
| 2026.08.21 | ₩155,148 | ₩155,188 | ₩154,035 | ₩154,705 | -0.29% | 21.5만 |
|---|
| 2026.08.20 | ₩154,813 | ₩155,697 | ₩154,008 | ₩154,129 | -0.44% | 13.3만 |
|---|
| 2026.08.19 | ₩157,680 | ₩157,761 | ₩155,362 | ₩155,737 | -1.23% | 24.3만 |
|---|
| 2026.08.18 | ₩158,189 | ₩158,538 | ₩156,380 | ₩156,434 | -1.11% | 21.2만 |
|---|
| 2026.08.17 | ₩159,409 | ₩159,985 | ₩159,114 | ₩159,610 | +0.13% | 19.9만 |
|---|
| 2026.08.14 | ₩159,101 | ₩159,663 | ₩158,873 | ₩159,516 | +0.26% | 16만 |
|---|
| 2026.08.13 | ₩158,846 | ₩159,221 | ₩158,189 | ₩158,940 | +0.06% | 15.8만 |
|---|
| 2026.08.12 | ₩158,632 | ₩158,886 | ₩157,828 | ₩158,310 | -0.20% | 11.9만 |
|---|
| 2026.08.11 | ₩157,292 | ₩158,243 | ₩157,117 | ₩157,278 | -0.01% | 12.2만 |
|---|
| 2026.08.10 | ₩157,426 | ₩157,787 | ₩156,809 | ₩156,863 | -0.36% | 15.2만 |
|---|
| 2026.08.07 | ₩156,635 | ₩157,533 | ₩155,911 | ₩157,292 | +0.42% | 21.4만 |
|---|
| 2026.08.06 | ₩154,531 | ₩156,260 | ₩154,049 | ₩154,303 | -0.15% | 20.3만 |
|---|
| 2026.08.05 | ₩155,791 | ₩156,273 | ₩154,330 | ₩154,397 | -0.89% | 14.2만 |
|---|
| 2026.08.04 | ₩153,070 | ₩155,590 | ₩152,829 | ₩155,282 | +1.44% | 31.7만 |
|---|
| 2026.08.03 | ₩149,948 | ₩152,012 | ₩149,935 | ₩151,838 | +1.26% | 47.9만 |
|---|
| 2026.07.31 | ₩151,114 | ₩151,181 | ₩148,689 | ₩149,921 | -0.79% | 13.6만 |
|---|
| 2026.07.30 | ₩149,627 | ₩150,096 | ₩147,978 | ₩150,029 | +0.27% | 16.6만 |
|---|
| 2026.07.29 | ₩150,538 | ₩150,672 | ₩147,469 | ₩147,751 | -1.85% | 13.2만 |
|---|
| 2026.07.28 | ₩151,355 | ₩151,476 | ₩149,667 | ₩151,087 | -0.18% | 10.8만 |
|---|
| 2026.07.27 | ₩152,829 | ₩153,486 | ₩150,658 | ₩152,253 | -0.38% | 24.5만 |
|---|
| 2026.07.24 | ₩152,588 | ₩153,084 | ₩151,355 | ₩151,663 | -0.61% | 14.8만 |
|---|
| 2026.07.23 | ₩150,993 | ₩152,400 | ₩150,551 | ₩151,784 | +0.52% | 17.2만 |
|---|
| 2026.07.22 | ₩151,529 | ₩152,789 | ₩151,529 | ₩151,596 | +0.04% | 13.9만 |
|---|
| 2026.07.21 | ₩150,926 | ₩152,213 | ₩150,471 | ₩152,132 | +0.80% | 9만 |
|---|
| 2026.07.20 | ₩151,570 | ₩151,838 | ₩149,828 | ₩149,921 | -1.09% | 19.2만 |
|---|
| 2026.07.17 | ₩149,747 | ₩151,637 | ₩149,131 | ₩150,618 | +0.58% | 16.1만 |
|---|
| 2026.07.16 | ₩151,007 | ₩152,588 | ₩150,926 | ₩151,583 | +0.38% | 16.9만 |
|---|
| 2026.07.15 | ₩152,735 | ₩153,057 | ₩150,725 | ₩152,065 | -0.44% | 12.5만 |
|---|
| 2026.07.14 | ₩152,695 | ₩153,231 | ₩151,851 | ₩152,199 | -0.32% | 12.2만 |
|---|
| 2026.07.13 | ₩152,132 | ₩152,642 | ₩150,819 | ₩151,288 | -0.55% | 19.1만 |
|---|
| 2026.07.10 | ₩153,794 | ₩153,955 | ₩151,851 | ₩152,910 | -0.58% | 12.3만 |
|---|
| 2026.07.09 | ₩152,936 | ₩154,652 | ₩152,896 | ₩153,700 | +0.50% | 22.2만 |
|---|
| 2026.07.08 | ₩151,436 | ₩152,052 | ₩149,680 | ₩151,462 | +0.02% | 24.5만 |
|---|
| 2026.07.07 | ₩154,612 | ₩154,799 | ₩151,771 | ₩152,561 | -1.33% | 33.1만 |
|---|
| 2026.07.06 | ₩154,813 | ₩156,139 | ₩154,813 | ₩155,375 | +0.36% | 49만 |
|---|
| 2026.07.02 | ₩156,421 | ₩157,573 | ₩152,802 | ₩154,276 | -1.37% | 49.1만 |
|---|
| 2026.07.01 | ₩156,581 | ₩157,251 | ₩155,148 | ₩155,536 | -0.67% | 139만 |
|---|
| 2026.06.30 | ₩155,764 | ₩157,586 | ₩155,576 | ₩157,452 | +1.08% | 66.8만 |
|---|
| 2026.06.29 | ₩154,866 | ₩155,523 | ₩153,164 | ₩155,375 | +0.33% | 24.5만 |
|---|
| 2026.06.26 | ₩154,384 | ₩155,375 | ₩153,660 | ₩154,558 | +0.11% | 34만 |
|---|
| 2026.06.25 | ₩155,791 | ₩156,943 | ₩154,652 | ₩155,469 | -0.21% | 17.1만 |
|---|
| 2026.06.24 | ₩153,526 | ₩155,550 | ₩153,338 | ₩153,995 | +0.31% | 29.8만 |
|---|
| 2026.06.23 | ₩152,910 | ₩155,000 | ₩152,548 | ₩153,486 | +0.38% | 19.4만 |
|---|
| 2026.06.22 | ₩155,469 | ₩156,139 | ₩154,960 | ₩155,898 | +0.28% | 20.1만 |
|---|
| 2026.06.18 | ₩154,880 | ₩155,174 | ₩153,379 | ₩154,987 | +0.07% | 24.3만 |
|---|
| 2026.06.17 | ₩154,571 | ₩156,099 | ₩152,789 | ₩153,017 | -1.01% | 21.2만 |
|---|
| 2026.06.16 | ₩155,550 | ₩156,153 | ₩154,223 | ₩154,598 | -0.61% | 14.6만 |
|---|
| 2026.06.15 | ₩156,514 | ₩156,675 | ₩155,027 | ₩155,295 | -0.78% | 24.5만 |
|---|
| 2026.06.12 | ₩154,183 | ₩154,933 | ₩152,802 | ₩154,022 | -0.10% | 19.6만 |
|---|
| 2026.06.11 | ₩149,868 | ₩153,365 | ₩149,868 | ₩153,137 | +2.18% | 26.9만 |
|---|
| 2026.06.10 | ₩150,591 | ₩152,668 | ₩148,447 | ₩148,689 | -1.26% | 25.7만 |
|---|
| 2026.06.09 | ₩152,012 | ₩153,714 | ₩147,174 | ₩151,543 | -0.31% | 21.4만 |
|---|
| 2026.06.08 | ₩152,106 | ₩152,106 | ₩150,444 | ₩150,632 | -0.97% | 12.2만 |
|---|
| 2026.06.05 | ₩153,432 | ₩153,432 | ₩150,042 | ₩150,699 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩153,834 | ₩155,215 | ₩153,312 | ₩154,866 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩153,593 | ₩154,732 | ₩152,789 | ₩154,344 | +0.49% | 70.9만 |
|---|
| 2026.06.02 | ₩152,682 | ₩154,156 | ₩152,615 | ₩154,116 | +0.94% | 15.3만 |
|---|
| 2026.06.01 | ₩152,025 | ₩153,486 | ₩150,913 | ₩152,963 | +0.62% | 27만 |
|---|
| 2026.05.29 | ₩152,655 | ₩153,365 | ₩152,092 | ₩152,856 | +0.13% | 10.6만 |
|---|
| 2026.05.28 | ₩151,516 | ₩152,896 | ₩150,471 | ₩152,159 | +0.42% | 17.1만 |
|---|
| 2026.05.27 | ₩153,285 | ₩153,285 | ₩151,744 | ₩151,891 | -0.91% | 13.4만 |
|---|
| 2026.05.26 | ₩151,570 | ₩152,896 | ₩150,859 | ₩152,896 | +0.88% | 54만 |
|---|
| 2026.05.22 | ₩149,372 | ₩150,364 | ₩148,756 | ₩149,854 | +0.32% | 168.8만 |
|---|
| 2026.05.21 | ₩147,523 | ₩149,158 | ₩146,571 | ₩148,541 | +0.69% | 21.9만 |
|---|
| 2026.05.20 | ₩146,411 | ₩148,447 | ₩145,164 | ₩148,206 | +1.23% | 34.2만 |
|---|
| 2026.05.19 | ₩146,035 | ₩146,397 | ₩144,387 | ₩145,486 | -0.38% | 16.7만 |
|---|
| 2026.05.18 | ₩148,260 | ₩148,541 | ₩146,156 | ₩146,920 | -0.90% | 28.5만 |
|---|
| 2026.05.15 | ₩148,970 | ₩148,983 | ₩147,469 | ₩147,844 | -0.76% | 21.9만 |
|---|
| 2026.05.14 | ₩150,766 | ₩151,087 | ₩149,881 | ₩150,672 | -0.06% | 29.2만 |
|---|
| 2026.05.13 | ₩150,618 | ₩150,685 | ₩148,796 | ₩150,069 | -0.36% | 15.8만 |
|---|
| 2026.05.12 | ₩150,752 | ₩150,752 | ₩147,938 | ₩150,122 | -0.42% | 22.2만 |
|---|
| 2026.05.11 | ₩151,208 | ₩151,677 | ₩150,886 | ₩151,288 | +0.05% | 26만 |
|---|
| 2026.05.08 | ₩151,529 | ₩151,529 | ₩150,364 | ₩151,047 | -0.32% | 15.3만 |
|---|
| 2026.05.07 | ₩153,553 | ₩153,714 | ₩149,774 | ₩150,069 | -2.27% | 26.5만 |
|---|
| 2026.05.06 | ₩150,819 | ₩152,159 | ₩150,042 | ₩152,092 | +0.84% | 29.1만 |
|---|
| 2026.05.05 | ₩147,174 | ₩148,287 | ₩147,014 | ₩148,153 | +0.66% | 37.2만 |
|---|
| 2026.05.04 | ₩145,915 | ₩147,094 | ₩145,084 | ₩145,861 | -0.04% | 25.8만 |
|---|
| 2026.05.01 | ₩146,853 | ₩146,853 | ₩145,821 | ₩146,223 | -0.43% | 34.1만 |
|---|
| 2026.04.30 | ₩144,119 | ₩145,754 | ₩143,744 | ₩145,674 | +1.08% | 17.1만 |
|---|
| 2026.04.29 | ₩144,119 | ₩144,387 | ₩142,431 | ₩143,208 | -0.63% | 14.1만 |
|---|
| 2026.04.28 | ₩145,620 | ₩146,049 | ₩143,677 | ₩144,240 | -0.95% | 24.7만 |
|---|
| 2026.04.27 | ₩146,987 | ₩147,335 | ₩145,781 | ₩146,464 | -0.36% | 19.5만 |
|---|
| 2026.04.24 | ₩146,679 | ₩147,456 | ₩145,647 | ₩146,853 | +0.12% | 32.9만 |
|---|
| 2026.04.23 | ₩146,035 | ₩146,853 | ₩144,092 | ₩145,942 | -0.06% | 26.1만 |
|---|
| 2026.04.22 | ₩148,635 | ₩148,635 | ₩145,982 | ₩146,330 | -1.55% | 20.9만 |
|---|
| 2026.04.21 | ₩148,354 | ₩149,519 | ₩146,491 | ₩146,973 | -0.93% | 21.2만 |
|---|
| 2026.04.20 | ₩146,732 | ₩147,965 | ₩146,732 | ₩147,965 | +0.84% | 16만 |
|---|
| 2026.04.17 | ₩145,794 | ₩147,992 | ₩145,473 | ₩147,148 | +0.93% | 48.3만 |
|---|
| 2026.04.16 | ₩144,280 | ₩144,856 | ₩143,449 | ₩143,972 | -0.21% | 207.6만 |
|---|
| 2026.04.15 | ₩144,347 | ₩144,776 | ₩143,221 | ₩143,945 | -0.28% | 24.2만 |
|---|
| 2026.04.14 | ₩143,798 | ₩144,575 | ₩143,154 | ₩144,226 | +0.30% | 26.7만 |
|---|
| 2026.04.13 | ₩140,541 | ₩143,275 | ₩140,541 | ₩143,087 | +1.81% | 47.2만 |
|---|
| 2026.04.10 | ₩141,962 | ₩141,962 | ₩140,782 | ₩141,171 | -0.56% | 24.8만 |
|---|
| 2026.04.09 | ₩141,010 | ₩142,203 | ₩140,541 | ₩141,506 | +0.35% | 23.3만 |
|---|
| 2026.04.08 | ₩141,761 | ₩142,578 | ₩140,756 | ₩141,466 | -0.21% | 53.7만 |
|---|
| 2026.04.07 | ₩136,401 | ₩137,848 | ₩135,878 | ₩137,124 | +0.53% | 36.3만 |
|---|
| 2026.04.06 | ₩136,427 | ₩136,990 | ₩135,476 | ₩136,896 | +0.34% | 560.4만 |
|---|
| 2026.04.02 | ₩133,841 | ₩137,875 | ₩133,587 | ₩136,508 | +1.99% | 78만 |
|---|
| 2026.04.01 | ₩136,092 | ₩137,607 | ₩136,025 | ₩136,334 | +0.18% | 107.4만 |
|---|
| 2026.03.31 | ₩131,912 | ₩135,556 | ₩131,644 | ₩134,833 | +2.21% | 103.6만 |
|---|
| 2026.03.30 | ₩133,613 | ₩133,613 | ₩129,794 | ₩130,277 | -2.50% | 45.5만 |
|---|
| 2026.03.27 | ₩133,640 | ₩133,855 | ₩131,778 | ₩132,032 | -1.20% | 88.8만 |
|---|
| 2026.03.26 | ₩135,784 | ₩137,030 | ₩134,297 | ₩134,364 | -1.05% | 109.7만 |
|---|
| 2026.03.25 | ₩137,767 | ₩138,290 | ₩135,972 | ₩137,473 | -0.21% | 483.2만 |
|---|
| 2026.03.24 | ₩133,989 | ₩136,682 | ₩133,506 | ₩136,079 | +1.56% | 31.6만 |
|---|
| 2026.03.23 | ₩134,940 | ₩137,352 | ₩134,645 | ₩135,047 | +0.08% | 33만 |
|---|
| 2026.03.20 | ₩135,771 | ₩135,771 | ₩131,295 | ₩132,287 | -2.57% | 36.5만 |
|---|
| 2026.03.19 | ₩133,533 | ₩136,977 | ₩133,533 | ₩136,159 | +1.97% | 19.7만 |
|---|
| 2026.03.18 | ₩136,106 | ₩137,258 | ₩135,369 | ₩135,382 | -0.53% | 37.5만 |
|---|
| 2026.03.17 | ₩135,409 | ₩136,870 | ₩135,288 | ₩136,401 | +0.73% | 17만 |
|---|
| 2026.03.16 | ₩135,570 | ₩136,856 | ₩135,047 | ₩135,154 | -0.31% | 24만 |
|---|
| 2026.03.13 | ₩135,128 | ₩135,918 | ₩133,399 | ₩133,935 | -0.88% | 20.2만 |
|---|
| 2026.03.12 | ₩136,186 | ₩136,655 | ₩134,163 | ₩134,190 | -1.47% | 81.4만 |
|---|
| 2026.03.11 | ₩137,379 | ₩138,531 | ₩136,628 | ₩137,727 | +0.25% | 18.7만 |
|---|
| 2026.03.10 | ₩138,451 | ₩140,313 | ₩137,861 | ₩138,035 | -0.30% | 16만 |
|---|
| 2026.03.09 | ₩134,806 | ₩138,531 | ₩133,426 | ₩138,370 | +2.64% | 22.9만 |
|---|
| 2026.03.06 | ₩136,910 | ₩137,540 | ₩135,436 | ₩135,905 | -0.73% | 25.4만 |
|---|
| 2026.03.05 | ₩140,434 | ₩141,493 | ₩137,915 | ₩139,402 | -0.73% | 28.4만 |
|---|
| 2026.03.04 | ₩142,712 | ₩142,900 | ₩140,662 | ₩141,721 | -0.69% | 31만 |
|---|
| 2026.03.03 | ₩141,144 | ₩142,350 | ₩138,384 | ₩141,613 | +0.33% | 36.4만 |
|---|
| 2026.03.02 | ₩141,828 | ₩145,004 | ₩141,828 | ₩144,776 | +2.08% | 37.5만 |
|---|
| 2026.02.27 | ₩141,788 | ₩142,860 | ₩141,225 | ₩142,860 | +0.76% | 14.2만 |
|---|
| 2026.02.26 | ₩143,891 | ₩143,918 | ₩141,546 | ₩143,664 | -0.16% | 16.8만 |
|---|
| 2026.02.25 | ₩143,409 | ₩143,905 | ₩142,726 | ₩143,530 | +0.08% | 15.1만 |
|---|
| 2026.02.24 | ₩140,742 | ₩142,444 | ₩140,514 | ₩142,297 | +1.10% | 9.3만 |
|---|
| 2026.02.23 | ₩142,042 | ₩142,042 | ₩139,764 | ₩140,622 | -1.00% | 8.3만 |
|---|
| 2026.02.20 | ₩141,439 | ₩143,798 | ₩141,439 | ₩142,806 | +0.97% | 22.4만 |
|---|
| 2026.02.19 | ₩140,648 | ₩141,734 | ₩140,447 | ₩141,734 | +0.77% | 11.1만 |
|---|
| 2026.02.18 | ₩140,903 | ₩142,484 | ₩140,380 | ₩141,198 | +0.21% | 13.8만 |
|---|
| 2026.02.17 | ₩139,509 | ₩140,890 | ₩138,370 | ₩140,407 | +0.64% | 17.7만 |
|---|
| 2026.02.13 | ₩138,317 | ₩140,782 | ₩137,982 | ₩139,804 | +1.08% | 16.3만 |
|---|
| 2026.02.12 | ₩141,680 | ₩142,525 | ₩137,995 | ₩138,303 | -2.38% | 26.5만 |
|---|
| 2026.02.11 | ₩141,895 | ₩142,257 | ₩139,215 | ₩140,541 | -0.95% | 17.6만 |
|---|
| 2026.02.10 | ₩141,292 | ₩141,587 | ₩140,595 | ₩140,823 | -0.33% | 13.4만 |
|---|
| 2026.02.09 | ₩140,327 | ₩141,680 | ₩139,898 | ₩141,238 | +0.65% | 28.5만 |
|---|
| 2026.02.06 | ₩137,231 | ₩140,434 | ₩137,231 | ₩140,313 | +2.25% | 37.4만 |
|---|
| 2026.02.05 | ₩134,203 | ₩136,642 | ₩134,203 | ₩135,355 | +0.86% | 12.9만 |
|---|
| 2026.02.04 | ₩137,191 | ₩137,419 | ₩133,546 | ₩135,543 | -1.20% | 18.7만 |
|---|
| 2026.02.03 | ₩137,258 | ₩137,727 | ₩134,565 | ₩136,347 | -0.66% | 16.7만 |
|---|
| 2026.02.02 | ₩134,471 | ₩136,937 | ₩134,471 | ₩136,414 | +1.44% | 21만 |
|---|
| 2026.01.30 | ₩135,945 | ₩137,513 | ₩134,511 | ₩134,940 | -0.74% | 15.6만 |
|---|
| 2026.01.29 | ₩138,411 | ₩138,411 | ₩135,181 | ₩136,816 | -1.15% | 22만 |
|---|
| 2026.01.28 | ₩138,558 | ₩138,719 | ₩137,245 | ₩137,834 | -0.52% | 30.5만 |
|---|
| 2026.01.27 | ₩137,942 | ₩138,250 | ₩137,406 | ₩137,942 | 0.00% | 18.8만 |
|---|
| 2026.01.26 | ₩137,700 | ₩138,799 | ₩137,526 | ₩137,674 | -0.02% | 23.1만 |
|---|
| 2026.01.23 | ₩138,839 | ₩138,839 | ₩137,178 | ₩137,607 | -0.89% | 17.4만 |
|---|
| 2026.01.22 | ₩140,126 | ₩140,313 | ₩138,665 | ₩138,987 | -0.81% | 19.2만 |
|---|
| 2026.01.21 | ₩138,183 | ₩139,684 | ₩137,379 | ₩138,933 | +0.54% | 29.1만 |
|---|
| 2026.01.20 | ₩136,856 | ₩138,518 | ₩136,588 | ₩137,044 | +0.14% | 25.1만 |
|---|
| 2026.01.16 | ₩139,014 | ₩139,349 | ₩138,076 | ₩138,598 | -0.30% | 19.5만 |
|---|
| 2026.01.15 | ₩138,076 | ₩139,603 | ₩138,076 | ₩138,839 | +0.55% | 16.4만 |
|---|
| 2026.01.14 | ₩137,111 | ₩137,339 | ₩136,200 | ₩136,816 | -0.22% | 60.5만 |
|---|
| 2026.01.13 | ₩137,017 | ₩137,446 | ₩136,468 | ₩137,164 | +0.11% | 17.3만 |
|---|
| 2026.01.12 | ₩135,302 | ₩136,615 | ₩135,141 | ₩136,481 | +0.87% | 23.4만 |
|---|
| 2026.01.09 | ₩134,927 | ₩136,146 | ₩134,886 | ₩135,811 | +0.66% | 13.2만 |
|---|
| 2026.01.08 | ₩135,114 | ₩135,369 | ₩133,868 | ₩134,310 | -0.60% | 20.3만 |
|---|
| 2026.01.07 | ₩135,690 | ₩135,744 | ₩134,645 | ₩135,235 | -0.34% | 27.6만 |
|---|
| 2026.01.06 | ₩133,345 | ₩135,905 | ₩132,729 | ₩135,905 | +1.92% | 33.9만 |
|---|
| 2026.01.05 | ₩132,501 | ₩133,761 | ₩132,501 | ₩133,520 | +0.77% | 32.3만 |
|---|
| 2026.01.02 | ₩130,639 | ₩131,952 | ₩130,330 | ₩131,845 | +0.92% | 27.4만 |
|---|
| 2025.12.31 | ₩131,215 | ₩131,215 | ₩129,821 | ₩129,821 | -1.06% | 16.4만 |
|---|
| 2025.12.30 | ₩131,965 | ₩131,992 | ₩131,255 | ₩131,282 | -0.52% | 17.5만 |
|---|
| 2025.12.29 | ₩132,247 | ₩132,568 | ₩131,630 | ₩131,871 | -0.28% | 23.5만 |
|---|
| 2025.12.26 | ₩132,917 | ₩133,252 | ₩132,394 | ₩132,809 | -0.08% | 13.2만 |
|---|
| 2025.12.24 | ₩132,742 | ₩133,104 | ₩132,448 | ₩132,783 | +0.03% | 8.7만 |
|---|
| 2025.12.23 | ₩132,555 | ₩132,970 | ₩132,113 | ₩132,689 | +0.10% | 18.3만 |
|---|
| 2025.12.22 | ₩132,340 | ₩133,386 | ₩132,340 | ₩133,010 | +0.51% | 17.6만 |
|---|
| 2025.12.19 | ₩130,277 | ₩131,590 | ₩130,277 | ₩131,590 | +1.01% | 20.2만 |
|---|
| 2025.12.18 | ₩130,464 | ₩131,228 | ₩129,647 | ₩130,036 | -0.33% | 19.7만 |
|---|
| 2025.12.17 | ₩130,277 | ₩131,309 | ₩128,964 | ₩129,057 | -0.94% | 33.9만 |
|---|
| 2025.12.16 | ₩130,732 | ₩130,947 | ₩129,366 | ₩130,116 | -0.47% | 14.1만 |
|---|
| 2025.12.15 | ₩132,206 | ₩132,300 | ₩130,799 | ₩131,081 | -0.85% | 19.2만 |
|---|
| 2025.12.12 | ₩133,868 | ₩133,868 | ₩131,161 | ₩131,550 | -1.73% | 10.9만 |
|---|
| 2025.12.11 | ₩132,139 | ₩133,721 | ₩132,139 | ₩133,560 | +1.07% | 19.1만 |
|---|
| 2025.12.10 | ₩130,103 | ₩132,622 | ₩130,103 | ₩132,287 | +1.68% | 22.1만 |
|---|
| 2025.12.09 | ₩129,754 | ₩131,067 | ₩129,754 | ₩130,062 | +0.24% | 14.6만 |
|---|
| 2025.12.08 | ₩131,054 | ₩131,161 | ₩129,928 | ₩130,250 | -0.61% | 17.8만 |
|---|
| 2025.12.05 | ₩130,933 | ₩131,496 | ₩130,491 | ₩130,947 | +0.01% | 17.1만 |
|---|
| 2025.12.04 | ₩129,888 | ₩131,215 | ₩129,861 | ₩130,813 | +0.71% | 17.6만 |
|---|
| 2025.12.03 | ₩128,870 | ₩129,982 | ₩128,776 | ₩129,768 | +0.70% | 44.3만 |
|---|
| 2025.12.02 | ₩130,116 | ₩130,263 | ₩129,232 | ₩129,258 | -0.66% | 9.5만 |
|---|
| 2025.12.01 | ₩128,897 | ₩130,491 | ₩128,897 | ₩129,379 | +0.37% | 15.3만 |
|---|
| 2025.11.28 | ₩130,183 | ₩130,572 | ₩129,754 | ₩130,478 | +0.23% | 5.4만 |
|---|
| 2025.11.26 | ₩128,816 | ₩130,625 | ₩128,789 | ₩129,674 | +0.67% | 17.9만 |
|---|
| 2025.11.25 | ₩126,511 | ₩128,950 | ₩126,324 | ₩128,856 | +1.85% | 14.1만 |
|---|
| 2025.11.24 | ₩125,520 | ₩126,860 | ₩125,238 | ₩126,417 | +0.72% | 21.9만 |
|---|
| 2025.11.21 | ₩122,974 | ₩125,868 | ₩122,732 | ₩125,185 | +1.80% | 47.9만 |
|---|
| 2025.11.20 | ₩126,458 | ₩127,087 | ₩122,344 | ₩122,545 | -3.09% | 16.7만 |
|---|
| 2025.11.19 | ₩124,783 | ₩125,479 | ₩124,099 | ₩124,863 | +0.06% | 22.5만 |
|---|
| 2025.11.18 | ₩123,577 | ₩125,118 | ₩123,255 | ₩124,474 | +0.73% | 32.9만 |
|---|
| 2025.11.17 | ₩126,123 | ₩126,592 | ₩123,818 | ₩124,381 | -1.38% | 18.9만 |
|---|
| 2025.11.14 | ₩124,984 | ₩127,449 | ₩124,984 | ₩126,551 | +1.25% | 18.4만 |
|---|
| 2025.11.13 | ₩129,004 | ₩129,406 | ₩126,350 | ₩126,672 | -1.81% | 21.6만 |
|---|
| 2025.11.12 | ₩129,526 | ₩130,545 | ₩129,526 | ₩129,714 | +0.14% | 9.3만 |
|---|
| 2025.11.11 | ₩129,392 | ₩129,727 | ₩128,709 | ₩129,245 | -0.11% | 13.3만 |
|---|
| 2025.11.10 | ₩129,660 | ₩130,049 | ₩128,320 | ₩129,593 | -0.05% | 18.3만 |
|---|
| 2025.11.07 | ₩126,176 | ₩128,602 | ₩126,002 | ₩128,602 | +1.92% | 21.6만 |
|---|
| 2025.11.06 | ₩128,428 | ₩128,535 | ₩126,498 | ₩127,128 | -1.01% | 16.6만 |
|---|
| 2025.11.05 | ₩127,530 | ₩129,124 | ₩127,530 | ₩128,240 | +0.56% | 12.8만 |
|---|
| 2025.11.04 | ₩127,087 | ₩128,079 | ₩126,779 | ₩127,436 | +0.27% | 20.2만 |
|---|
| 2025.11.03 | ₩128,870 | ₩128,870 | ₩127,101 | ₩128,615 | -0.20% | 16.2만 |
|---|
| 2025.10.31 | ₩128,428 | ₩129,138 | ₩127,892 | ₩128,776 | +0.27% | 15.6만 |
|---|
| 2025.10.30 | ₩128,428 | ₩129,781 | ₩127,892 | ₩127,892 | -0.42% | 18.3만 |
|---|
| 2025.10.29 | ₩129,701 | ₩130,880 | ₩128,789 | ₩129,339 | -0.28% | 19.5만 |
|---|
| 2025.10.28 | ₩131,067 | ₩131,067 | ₩129,888 | ₩129,928 | -0.87% | 19.8만 |
|---|
| 2025.10.27 | ₩131,590 | ₩131,630 | ₩130,719 | ₩131,188 | -0.31% | 18.8만 |
|---|
| 2025.10.24 | ₩130,853 | ₩131,108 | ₩130,344 | ₩130,384 | -0.36% | 9.9만 |
|---|
| 2025.10.23 | ₩127,731 | ₩129,593 | ₩127,637 | ₩129,406 | +1.31% | 12.6만 |
|---|
| 2025.10.22 | ₩128,789 | ₩129,098 | ₩126,685 | ₩127,195 | -1.24% | 21.3만 |
|---|
| 2025.10.21 | ₩128,146 | ₩129,312 | ₩127,717 | ₩128,977 | +0.65% | 20.3만 |
|---|
| 2025.10.20 | ₩127,798 | ₩128,441 | ₩127,583 | ₩128,200 | +0.31% | 15.3만 |
|---|
| 2025.10.17 | ₩126,605 | ₩127,288 | ₩125,935 | ₩126,806 | +0.16% | 20.6만 |
|---|
| 2025.10.16 | ₩128,655 | ₩128,655 | ₩126,190 | ₩126,726 | -1.50% | 14.8만 |
|---|
| 2025.10.15 | ₩129,084 | ₩129,526 | ₩127,288 | ₩128,186 | -0.70% | 9.6만 |
|---|
| 2025.10.14 | ₩125,948 | ₩128,856 | ₩125,895 | ₩128,160 | +1.76% | 15.4만 |
|---|
| 2025.10.13 | ₩126,404 | ₩127,771 | ₩126,404 | ₩127,356 | +0.75% | 17.7만 |
|---|
| 2025.10.10 | ₩128,481 | ₩128,803 | ₩124,756 | ₩124,769 | -2.89% | 16.6만 |
|---|