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 | ₩149,533 | ₩150,673 | ₩148,701 | ₩150,230 | +0.47% | 31.1만 |
| 2026.10.08 | ₩147,924 | ₩149,037 | ₩147,736 | ₩148,715 | +0.53% | 32.9만 |
| 2026.10.07 | ₩149,962 | ₩149,962 | ₩148,326 | ₩148,835 | -0.75% | 29.6만 |
| 2026.10.06 | ₩151,625 | ₩152,282 | ₩151,209 | ₩151,611 | -0.01% | 46.2만 |
| 2026.10.05 | ₩149,922 | ₩151,504 | ₩148,902 | ₩150,753 | +0.55% | 87.2만 |
| 2026.10.02 | ₩150,082 | ₩150,874 | ₩149,841 | ₩149,922 | -0.11% | 39.6만 |
| 2026.10.01 | ₩147,253 | ₩149,291 | ₩146,542 | ₩148,648 | +0.95% | 192.5만 |
| 2026.09.30 | ₩147,722 | ₩147,722 | ₩146,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,985 |
| -0.50% |
| 45.1만 |
| 2026.09.29 | ₩147,535 | ₩147,897 | ₩146,408 | ₩147,414 | -0.08% | 29.6만 |
|---|
| 2026.09.28 | ₩146,971 | ₩147,709 | ₩146,314 | ₩147,186 | +0.15% | 25.8만 |
|---|
| 2026.09.25 | ₩148,326 | ₩148,809 | ₩147,508 | ₩148,272 | -0.04% | 43.7만 |
|---|
| 2026.09.24 | ₩147,360 | ₩148,648 | ₩147,173 | ₩148,031 | +0.46% | 125.3만 |
|---|
| 2026.09.23 | ₩148,902 | ₩149,439 | ₩148,286 | ₩148,433 | -0.32% | 47.3만 |
|---|
| 2026.09.22 | ₩149,251 | ₩149,707 | ₩148,353 | ₩149,291 | +0.03% | 33.4만 |
|---|
| 2026.09.21 | ₩148,540 | ₩148,809 | ₩147,642 | ₩148,473 | -0.05% | 37.5만 |
|---|
| 2026.09.18 | ₩147,843 | ₩147,843 | ₩146,596 | ₩147,253 | -0.40% | 43.3만 |
|---|
| 2026.09.17 | ₩148,393 | ₩148,728 | ₩147,333 | ₩147,333 | -0.71% | 24.8만 |
|---|
| 2026.09.16 | ₩147,038 | ₩148,044 | ₩145,094 | ₩146,355 | -0.47% | 31.5만 |
|---|
| 2026.09.15 | ₩147,682 | ₩147,682 | ₩146,207 | ₩146,583 | -0.74% | 32.7만 |
|---|
| 2026.09.14 | ₩147,870 | ₩148,326 | ₩147,374 | ₩147,602 | -0.18% | 23.2만 |
|---|
| 2026.09.11 | ₩149,627 | ₩149,828 | ₩149,063 | ₩149,546 | -0.05% | 21.6만 |
|---|
| 2026.09.10 | ₩148,768 | ₩149,667 | ₩148,111 | ₩148,245 | -0.35% | 33.6만 |
|---|
| 2026.09.09 | ₩151,075 | ₩151,370 | ₩149,828 | ₩149,989 | -0.72% | 19.7만 |
|---|
| 2026.09.08 | ₩152,148 | ₩152,322 | ₩151,383 | ₩151,571 | -0.38% | 27.3만 |
|---|
| 2026.09.04 | ₩151,316 | ₩152,429 | ₩151,182 | ₩152,134 | +0.54% | 17.5만 |
|---|
| 2026.09.03 | ₩151,450 | ₩152,040 | ₩150,297 | ₩152,040 | +0.39% | 17만 |
|---|
| 2026.09.02 | ₩150,015 | ₩150,579 | ₩149,667 | ₩150,418 | +0.27% | 33.6만 |
|---|
| 2026.09.01 | ₩150,592 | ₩151,316 | ₩149,533 | ₩149,747 | -0.56% | 40만 |
|---|
| 2026.08.31 | ₩151,973 | ₩152,241 | ₩151,142 | ₩151,732 | -0.16% | 14.3만 |
|---|
| 2026.08.28 | ₩155,031 | ₩155,031 | ₩152,429 | ₩152,469 | -1.65% | 14.2만 |
|---|
| 2026.08.27 | ₩155,701 | ₩155,808 | ₩154,441 | ₩155,071 | -0.40% | 12.5만 |
|---|
| 2026.08.26 | ₩153,301 | ₩155,058 | ₩153,301 | ₩154,736 | +0.94% | 10.4만 |
|---|
| 2026.08.25 | ₩154,253 | ₩154,253 | ₩153,073 | ₩153,529 | -0.47% | 23.6만 |
|---|
| 2026.08.24 | ₩154,293 | ₩154,293 | ₩152,858 | ₩153,287 | -0.65% | 20.8만 |
|---|
| 2026.08.21 | ₩155,259 | ₩155,299 | ₩154,146 | ₩154,816 | -0.29% | 21.5만 |
|---|
| 2026.08.20 | ₩154,923 | ₩155,808 | ₩154,119 | ₩154,240 | -0.44% | 13.3만 |
|---|
| 2026.08.19 | ₩157,793 | ₩157,874 | ₩155,473 | ₩155,849 | -1.23% | 24.3만 |
|---|
| 2026.08.18 | ₩158,303 | ₩158,651 | ₩156,492 | ₩156,546 | -1.11% | 21.2만 |
|---|
| 2026.08.17 | ₩159,523 | ₩160,100 | ₩159,228 | ₩159,724 | +0.13% | 19.9만 |
|---|
| 2026.08.14 | ₩159,215 | ₩159,778 | ₩158,987 | ₩159,630 | +0.26% | 16만 |
|---|
| 2026.08.13 | ₩158,960 | ₩159,335 | ₩158,303 | ₩159,054 | +0.06% | 15.8만 |
|---|
| 2026.08.12 | ₩158,745 | ₩159,000 | ₩157,941 | ₩158,423 | -0.20% | 11.9만 |
|---|
| 2026.08.11 | ₩157,404 | ₩158,356 | ₩157,230 | ₩157,391 | -0.01% | 12.2만 |
|---|
| 2026.08.10 | ₩157,538 | ₩157,900 | ₩156,921 | ₩156,975 | -0.36% | 15.2만 |
|---|
| 2026.08.07 | ₩156,747 | ₩157,646 | ₩156,023 | ₩157,404 | +0.42% | 21.4만 |
|---|
| 2026.08.06 | ₩154,642 | ₩156,372 | ₩154,159 | ₩154,414 | -0.15% | 20.3만 |
|---|
| 2026.08.05 | ₩155,902 | ₩156,385 | ₩154,441 | ₩154,508 | -0.89% | 14.2만 |
|---|
| 2026.08.04 | ₩153,180 | ₩155,701 | ₩152,939 | ₩155,393 | +1.44% | 31.7만 |
|---|
| 2026.08.03 | ₩150,056 | ₩152,121 | ₩150,042 | ₩151,946 | +1.26% | 47.9만 |
|---|
| 2026.07.31 | ₩151,222 | ₩151,289 | ₩148,795 | ₩150,029 | -0.79% | 13.6만 |
|---|
| 2026.07.30 | ₩149,734 | ₩150,203 | ₩148,084 | ₩150,136 | +0.27% | 16.6만 |
|---|
| 2026.07.29 | ₩150,646 | ₩150,780 | ₩147,575 | ₩147,856 | -1.85% | 13.2만 |
|---|
| 2026.07.28 | ₩151,464 | ₩151,584 | ₩149,774 | ₩151,195 | -0.18% | 10.8만 |
|---|
| 2026.07.27 | ₩152,939 | ₩153,596 | ₩150,766 | ₩152,362 | -0.38% | 24.5만 |
|---|
| 2026.07.24 | ₩152,697 | ₩153,194 | ₩151,464 | ₩151,772 | -0.61% | 14.8만 |
|---|
| 2026.07.23 | ₩151,102 | ₩152,510 | ₩150,659 | ₩151,893 | +0.52% | 17.2만 |
|---|
| 2026.07.22 | ₩151,638 | ₩152,899 | ₩151,638 | ₩151,705 | +0.04% | 13.9만 |
|---|
| 2026.07.21 | ₩151,035 | ₩152,322 | ₩150,579 | ₩152,241 | +0.80% | 9만 |
|---|
| 2026.07.20 | ₩151,678 | ₩151,946 | ₩149,935 | ₩150,029 | -1.09% | 19.2만 |
|---|
| 2026.07.17 | ₩149,855 | ₩151,745 | ₩149,238 | ₩150,726 | +0.58% | 16.1만 |
|---|
| 2026.07.16 | ₩151,115 | ₩152,697 | ₩151,035 | ₩151,692 | +0.38% | 16.9만 |
|---|
| 2026.07.15 | ₩152,845 | ₩153,167 | ₩150,833 | ₩152,174 | -0.44% | 12.5만 |
|---|
| 2026.07.14 | ₩152,805 | ₩153,341 | ₩151,960 | ₩152,309 | -0.32% | 12.2만 |
|---|
| 2026.07.13 | ₩152,241 | ₩152,751 | ₩150,927 | ₩151,397 | -0.55% | 19.1만 |
|---|
| 2026.07.10 | ₩153,904 | ₩154,065 | ₩151,960 | ₩153,019 | -0.58% | 12.3만 |
|---|
| 2026.07.09 | ₩153,046 | ₩154,763 | ₩153,006 | ₩153,810 | +0.50% | 22.2만 |
|---|
| 2026.07.08 | ₩151,544 | ₩152,161 | ₩149,787 | ₩151,571 | +0.02% | 24.5만 |
|---|
| 2026.07.07 | ₩154,722 | ₩154,910 | ₩151,879 | ₩152,671 | -1.33% | 33.1만 |
|---|
| 2026.07.06 | ₩154,923 | ₩156,251 | ₩154,923 | ₩155,487 | +0.36% | 49만 |
|---|
| 2026.07.02 | ₩156,533 | ₩157,686 | ₩152,912 | ₩154,387 | -1.37% | 49.1만 |
|---|
| 2026.07.01 | ₩156,694 | ₩157,364 | ₩155,259 | ₩155,648 | -0.67% | 139만 |
|---|
| 2026.06.30 | ₩155,876 | ₩157,699 | ₩155,688 | ₩157,565 | +1.08% | 66.8만 |
|---|
| 2026.06.29 | ₩154,977 | ₩155,634 | ₩153,274 | ₩155,487 | +0.33% | 24.5만 |
|---|
| 2026.06.26 | ₩154,494 | ₩155,487 | ₩153,770 | ₩154,669 | +0.11% | 34만 |
|---|
| 2026.06.25 | ₩155,902 | ₩157,056 | ₩154,763 | ₩155,580 | -0.21% | 17.1만 |
|---|
| 2026.06.24 | ₩153,636 | ₩155,661 | ₩153,448 | ₩154,105 | +0.31% | 29.8만 |
|---|
| 2026.06.23 | ₩153,019 | ₩155,111 | ₩152,657 | ₩153,596 | +0.38% | 19.4만 |
|---|
| 2026.06.22 | ₩155,580 | ₩156,251 | ₩155,071 | ₩156,010 | +0.28% | 20.1만 |
|---|
| 2026.06.18 | ₩154,990 | ₩155,285 | ₩153,489 | ₩155,098 | +0.07% | 24.3만 |
|---|
| 2026.06.17 | ₩154,682 | ₩156,211 | ₩152,899 | ₩153,127 | -1.01% | 21.2만 |
|---|
| 2026.06.16 | ₩155,661 | ₩156,264 | ₩154,333 | ₩154,709 | -0.61% | 14.6만 |
|---|
| 2026.06.15 | ₩156,626 | ₩156,787 | ₩155,138 | ₩155,406 | -0.78% | 24.5만 |
|---|
| 2026.06.12 | ₩154,293 | ₩155,044 | ₩152,912 | ₩154,132 | -0.10% | 19.6만 |
|---|
| 2026.06.11 | ₩149,975 | ₩153,475 | ₩149,975 | ₩153,247 | +2.18% | 26.9만 |
|---|
| 2026.06.10 | ₩150,699 | ₩152,778 | ₩148,554 | ₩148,795 | -1.26% | 25.7만 |
|---|
| 2026.06.09 | ₩152,121 | ₩153,824 | ₩147,280 | ₩151,651 | -0.31% | 21.4만 |
|---|
| 2026.06.08 | ₩152,215 | ₩152,215 | ₩150,552 | ₩150,740 | -0.97% | 12.2만 |
|---|
| 2026.06.05 | ₩153,542 | ₩153,542 | ₩150,150 | ₩150,807 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩153,945 | ₩155,326 | ₩153,422 | ₩154,977 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩153,703 | ₩154,843 | ₩152,899 | ₩154,454 | +0.49% | 70.9만 |
|---|
| 2026.06.02 | ₩152,791 | ₩154,266 | ₩152,724 | ₩154,226 | +0.94% | 15.3만 |
|---|
| 2026.06.01 | ₩152,134 | ₩153,596 | ₩151,021 | ₩153,073 | +0.62% | 27만 |
|---|
| 2026.05.29 | ₩152,764 | ₩153,475 | ₩152,201 | ₩152,966 | +0.13% | 10.6만 |
|---|
| 2026.05.28 | ₩151,625 | ₩153,006 | ₩150,579 | ₩152,268 | +0.42% | 17.1만 |
|---|
| 2026.05.27 | ₩153,395 | ₩153,395 | ₩151,853 | ₩152,000 | -0.91% | 13.4만 |
|---|
| 2026.05.26 | ₩151,678 | ₩153,006 | ₩150,968 | ₩153,006 | +0.88% | 54만 |
|---|
| 2026.05.22 | ₩149,479 | ₩150,471 | ₩148,862 | ₩149,962 | +0.32% | 168.8만 |
|---|
| 2026.05.21 | ₩147,628 | ₩149,264 | ₩146,676 | ₩148,648 | +0.69% | 21.9만 |
|---|
| 2026.05.20 | ₩146,515 | ₩148,554 | ₩145,268 | ₩148,312 | +1.23% | 34.2만 |
|---|
| 2026.05.19 | ₩146,140 | ₩146,502 | ₩144,491 | ₩145,590 | -0.38% | 16.7만 |
|---|
| 2026.05.18 | ₩148,366 | ₩148,648 | ₩146,261 | ₩147,025 | -0.90% | 28.5만 |
|---|
| 2026.05.15 | ₩149,077 | ₩149,090 | ₩147,575 | ₩147,950 | -0.76% | 21.9만 |
|---|
| 2026.05.14 | ₩150,874 | ₩151,195 | ₩149,989 | ₩150,780 | -0.06% | 29.2만 |
|---|
| 2026.05.13 | ₩150,726 | ₩150,793 | ₩148,902 | ₩150,176 | -0.36% | 15.8만 |
|---|
| 2026.05.12 | ₩150,860 | ₩150,860 | ₩148,044 | ₩150,230 | -0.42% | 22.2만 |
|---|
| 2026.05.11 | ₩151,316 | ₩151,786 | ₩150,994 | ₩151,397 | +0.05% | 26만 |
|---|
| 2026.05.08 | ₩151,638 | ₩151,638 | ₩150,471 | ₩151,155 | -0.32% | 15.3만 |
|---|
| 2026.05.07 | ₩153,663 | ₩153,824 | ₩149,881 | ₩150,176 | -2.27% | 26.5만 |
|---|
| 2026.05.06 | ₩150,927 | ₩152,268 | ₩150,150 | ₩152,201 | +0.84% | 29.1만 |
|---|
| 2026.05.05 | ₩147,280 | ₩148,393 | ₩147,119 | ₩148,259 | +0.66% | 37.2만 |
|---|
| 2026.05.04 | ₩146,019 | ₩147,199 | ₩145,188 | ₩145,966 | -0.04% | 25.8만 |
|---|
| 2026.05.01 | ₩146,958 | ₩146,958 | ₩145,925 | ₩146,328 | -0.43% | 34.1만 |
|---|
| 2026.04.30 | ₩144,222 | ₩145,858 | ₩143,847 | ₩145,778 | +1.08% | 17.1만 |
|---|
| 2026.04.29 | ₩144,222 | ₩144,491 | ₩142,533 | ₩143,311 | -0.63% | 14.1만 |
|---|
| 2026.04.28 | ₩145,724 | ₩146,153 | ₩143,780 | ₩144,343 | -0.95% | 24.7만 |
|---|
| 2026.04.27 | ₩147,092 | ₩147,441 | ₩145,885 | ₩146,569 | -0.36% | 19.5만 |
|---|
| 2026.04.24 | ₩146,784 | ₩147,561 | ₩145,751 | ₩146,958 | +0.12% | 32.9만 |
|---|
| 2026.04.23 | ₩146,140 | ₩146,958 | ₩144,196 | ₩146,046 | -0.06% | 26.1만 |
|---|
| 2026.04.22 | ₩148,741 | ₩148,741 | ₩146,086 | ₩146,435 | -1.55% | 20.9만 |
|---|
| 2026.04.21 | ₩148,460 | ₩149,627 | ₩146,596 | ₩147,079 | -0.93% | 21.2만 |
|---|
| 2026.04.20 | ₩146,837 | ₩148,071 | ₩146,837 | ₩148,071 | +0.84% | 16만 |
|---|
| 2026.04.17 | ₩145,899 | ₩148,098 | ₩145,577 | ₩147,253 | +0.93% | 48.3만 |
|---|
| 2026.04.16 | ₩144,383 | ₩144,960 | ₩143,552 | ₩144,075 | -0.21% | 207.6만 |
|---|
| 2026.04.15 | ₩144,450 | ₩144,879 | ₩143,324 | ₩144,048 | -0.28% | 24.2만 |
|---|
| 2026.04.14 | ₩143,901 | ₩144,678 | ₩143,257 | ₩144,330 | +0.30% | 26.7만 |
|---|
| 2026.04.13 | ₩140,642 | ₩143,378 | ₩140,642 | ₩143,190 | +1.81% | 47.2만 |
|---|
| 2026.04.10 | ₩142,063 | ₩142,063 | ₩140,883 | ₩141,272 | -0.56% | 24.8만 |
|---|
| 2026.04.09 | ₩141,111 | ₩142,305 | ₩140,642 | ₩141,607 | +0.35% | 23.3만 |
|---|
| 2026.04.08 | ₩141,862 | ₩142,680 | ₩140,857 | ₩141,567 | -0.21% | 53.7만 |
|---|
| 2026.04.07 | ₩136,498 | ₩137,947 | ₩135,975 | ₩137,222 | +0.53% | 36.3만 |
|---|
| 2026.04.06 | ₩136,525 | ₩137,088 | ₩135,573 | ₩136,995 | +0.34% | 560.4만 |
|---|
| 2026.04.02 | ₩133,937 | ₩137,973 | ₩133,682 | ₩136,606 | +1.99% | 78만 |
|---|
| 2026.04.01 | ₩136,190 | ₩137,705 | ₩136,123 | ₩136,431 | +0.18% | 107.4만 |
|---|
| 2026.03.31 | ₩132,006 | ₩135,654 | ₩131,738 | ₩134,929 | +2.21% | 103.6만 |
|---|
| 2026.03.30 | ₩133,709 | ₩133,709 | ₩129,887 | ₩130,370 | -2.50% | 45.5만 |
|---|
| 2026.03.27 | ₩133,736 | ₩133,950 | ₩131,872 | ₩132,127 | -1.20% | 88.8만 |
|---|
| 2026.03.26 | ₩135,882 | ₩137,129 | ₩134,393 | ₩134,460 | -1.05% | 109.7만 |
|---|
| 2026.03.25 | ₩137,866 | ₩138,389 | ₩136,069 | ₩137,571 | -0.21% | 483.2만 |
|---|
| 2026.03.24 | ₩134,085 | ₩136,780 | ₩133,602 | ₩136,177 | +1.56% | 31.6만 |
|---|
| 2026.03.23 | ₩135,037 | ₩137,450 | ₩134,742 | ₩135,144 | +0.08% | 33만 |
|---|
| 2026.03.20 | ₩135,868 | ₩135,868 | ₩131,389 | ₩132,382 | -2.57% | 36.5만 |
|---|
| 2026.03.19 | ₩133,629 | ₩137,075 | ₩133,629 | ₩136,257 | +1.97% | 19.7만 |
|---|
| 2026.03.18 | ₩136,203 | ₩137,357 | ₩135,466 | ₩135,479 | -0.53% | 37.5만 |
|---|
| 2026.03.17 | ₩135,506 | ₩136,968 | ₩135,385 | ₩136,498 | +0.73% | 17만 |
|---|
| 2026.03.16 | ₩135,667 | ₩136,954 | ₩135,144 | ₩135,251 | -0.31% | 24만 |
|---|
| 2026.03.13 | ₩135,224 | ₩136,016 | ₩133,495 | ₩134,031 | -0.88% | 20.2만 |
|---|
| 2026.03.12 | ₩136,284 | ₩136,753 | ₩134,259 | ₩134,286 | -1.47% | 81.4만 |
|---|
| 2026.03.11 | ₩137,477 | ₩138,631 | ₩136,726 | ₩137,826 | +0.25% | 18.7만 |
|---|
| 2026.03.10 | ₩138,550 | ₩140,414 | ₩137,960 | ₩138,134 | -0.30% | 16만 |
|---|
| 2026.03.09 | ₩134,903 | ₩138,631 | ₩133,521 | ₩138,470 | +2.64% | 22.9만 |
|---|
| 2026.03.06 | ₩137,008 | ₩137,638 | ₩135,533 | ₩136,002 | -0.73% | 25.4만 |
|---|
| 2026.03.05 | ₩140,535 | ₩141,594 | ₩138,014 | ₩139,502 | -0.73% | 28.4만 |
|---|
| 2026.03.04 | ₩142,814 | ₩143,002 | ₩140,763 | ₩141,822 | -0.69% | 31만 |
|---|
| 2026.03.03 | ₩141,245 | ₩142,452 | ₩138,483 | ₩141,715 | +0.33% | 36.4만 |
|---|
| 2026.03.02 | ₩141,929 | ₩145,107 | ₩141,929 | ₩144,879 | +2.08% | 37.5만 |
|---|
| 2026.02.27 | ₩141,889 | ₩142,962 | ₩141,326 | ₩142,962 | +0.76% | 14.2만 |
|---|
| 2026.02.26 | ₩143,994 | ₩144,021 | ₩141,648 | ₩143,766 | -0.16% | 16.8만 |
|---|
| 2026.02.25 | ₩143,512 | ₩144,008 | ₩142,828 | ₩143,632 | +0.08% | 15.1만 |
|---|
| 2026.02.24 | ₩140,843 | ₩142,546 | ₩140,615 | ₩142,399 | +1.10% | 9.3만 |
|---|
| 2026.02.23 | ₩142,144 | ₩142,144 | ₩139,864 | ₩140,722 | -1.00% | 8.3만 |
|---|
| 2026.02.20 | ₩141,540 | ₩143,901 | ₩141,540 | ₩142,908 | +0.97% | 22.4만 |
|---|
| 2026.02.19 | ₩140,749 | ₩141,835 | ₩140,548 | ₩141,835 | +0.77% | 11.1만 |
|---|
| 2026.02.18 | ₩141,004 | ₩142,586 | ₩140,481 | ₩141,299 | +0.21% | 13.8만 |
|---|
| 2026.02.17 | ₩139,609 | ₩140,991 | ₩138,470 | ₩140,508 | +0.64% | 17.7만 |
|---|
| 2026.02.13 | ₩138,416 | ₩140,883 | ₩138,081 | ₩139,904 | +1.08% | 16.3만 |
|---|
| 2026.02.12 | ₩141,782 | ₩142,627 | ₩138,094 | ₩138,403 | -2.38% | 26.5만 |
|---|
| 2026.02.11 | ₩141,996 | ₩142,358 | ₩139,314 | ₩140,642 | -0.95% | 17.6만 |
|---|
| 2026.02.10 | ₩141,393 | ₩141,688 | ₩140,696 | ₩140,924 | -0.33% | 13.4만 |
|---|
| 2026.02.09 | ₩140,427 | ₩141,782 | ₩139,998 | ₩141,339 | +0.65% | 28.5만 |
|---|
| 2026.02.06 | ₩137,330 | ₩140,535 | ₩137,330 | ₩140,414 | +2.25% | 37.4만 |
|---|
| 2026.02.05 | ₩134,299 | ₩136,740 | ₩134,299 | ₩135,452 | +0.86% | 12.9만 |
|---|
| 2026.02.04 | ₩137,290 | ₩137,518 | ₩133,642 | ₩135,640 | -1.20% | 18.7만 |
|---|
| 2026.02.03 | ₩137,357 | ₩137,826 | ₩134,661 | ₩136,445 | -0.66% | 16.7만 |
|---|
| 2026.02.02 | ₩134,567 | ₩137,035 | ₩134,567 | ₩136,512 | +1.44% | 21만 |
|---|
| 2026.01.30 | ₩136,042 | ₩137,611 | ₩134,608 | ₩135,037 | -0.74% | 15.6만 |
|---|
| 2026.01.29 | ₩138,510 | ₩138,510 | ₩135,278 | ₩136,914 | -1.15% | 22만 |
|---|
| 2026.01.28 | ₩138,657 | ₩138,818 | ₩137,343 | ₩137,933 | -0.52% | 30.5만 |
|---|
| 2026.01.27 | ₩138,040 | ₩138,349 | ₩137,504 | ₩138,040 | 0.00% | 18.8만 |
|---|
| 2026.01.26 | ₩137,799 | ₩138,899 | ₩137,625 | ₩137,772 | -0.02% | 23.1만 |
|---|
| 2026.01.23 | ₩138,939 | ₩138,939 | ₩137,276 | ₩137,705 | -0.89% | 17.4만 |
|---|
| 2026.01.22 | ₩140,226 | ₩140,414 | ₩138,765 | ₩139,086 | -0.81% | 19.2만 |
|---|
| 2026.01.21 | ₩138,282 | ₩139,784 | ₩137,477 | ₩139,033 | +0.54% | 29.1만 |
|---|
| 2026.01.20 | ₩136,954 | ₩138,617 | ₩136,686 | ₩137,142 | +0.14% | 25.1만 |
|---|
| 2026.01.16 | ₩139,113 | ₩139,449 | ₩138,175 | ₩138,698 | -0.30% | 19.5만 |
|---|
| 2026.01.15 | ₩138,175 | ₩139,703 | ₩138,175 | ₩138,939 | +0.55% | 16.4만 |
|---|
| 2026.01.14 | ₩137,209 | ₩137,437 | ₩136,297 | ₩136,914 | -0.22% | 60.5만 |
|---|
| 2026.01.13 | ₩137,115 | ₩137,544 | ₩136,565 | ₩137,263 | +0.11% | 17.3만 |
|---|
| 2026.01.12 | ₩135,399 | ₩136,713 | ₩135,238 | ₩136,579 | +0.87% | 23.4만 |
|---|
| 2026.01.09 | ₩135,023 | ₩136,244 | ₩134,983 | ₩135,908 | +0.66% | 13.2만 |
|---|
| 2026.01.08 | ₩135,211 | ₩135,466 | ₩133,964 | ₩134,406 | -0.60% | 20.3만 |
|---|
| 2026.01.07 | ₩135,788 | ₩135,841 | ₩134,742 | ₩135,332 | -0.34% | 27.6만 |
|---|
| 2026.01.06 | ₩133,441 | ₩136,002 | ₩132,824 | ₩136,002 | +1.92% | 33.9만 |
|---|
| 2026.01.05 | ₩132,596 | ₩133,857 | ₩132,596 | ₩133,615 | +0.77% | 32.3만 |
|---|
| 2026.01.02 | ₩130,732 | ₩132,046 | ₩130,424 | ₩131,939 | +0.92% | 27.4만 |
|---|
| 2025.12.31 | ₩131,309 | ₩131,309 | ₩129,914 | ₩129,914 | -1.06% | 16.4만 |
|---|
| 2025.12.30 | ₩132,060 | ₩132,087 | ₩131,349 | ₩131,376 | -0.52% | 17.5만 |
|---|
| 2025.12.29 | ₩132,341 | ₩132,663 | ₩131,724 | ₩131,966 | -0.28% | 23.5만 |
|---|
| 2025.12.26 | ₩133,012 | ₩133,347 | ₩132,489 | ₩132,905 | -0.08% | 13.2만 |
|---|
| 2025.12.24 | ₩132,837 | ₩133,200 | ₩132,542 | ₩132,878 | +0.03% | 8.7만 |
|---|
| 2025.12.23 | ₩132,650 | ₩133,065 | ₩132,207 | ₩132,784 | +0.10% | 18.3만 |
|---|
| 2025.12.22 | ₩132,435 | ₩133,481 | ₩132,435 | ₩133,106 | +0.51% | 17.6만 |
|---|
| 2025.12.19 | ₩130,370 | ₩131,684 | ₩130,370 | ₩131,684 | +1.01% | 20.2만 |
|---|
| 2025.12.18 | ₩130,558 | ₩131,322 | ₩129,740 | ₩130,129 | -0.33% | 19.7만 |
|---|
| 2025.12.17 | ₩130,370 | ₩131,403 | ₩129,056 | ₩129,150 | -0.94% | 33.9만 |
|---|
| 2025.12.16 | ₩130,826 | ₩131,041 | ₩129,458 | ₩130,209 | -0.47% | 14.1만 |
|---|
| 2025.12.15 | ₩132,301 | ₩132,395 | ₩130,893 | ₩131,175 | -0.85% | 19.2만 |
|---|
| 2025.12.12 | ₩133,964 | ₩133,964 | ₩131,255 | ₩131,644 | -1.73% | 10.9만 |
|---|
| 2025.12.11 | ₩132,234 | ₩133,816 | ₩132,234 | ₩133,655 | +1.07% | 19.1만 |
|---|
| 2025.12.10 | ₩130,196 | ₩132,717 | ₩130,196 | ₩132,382 | +1.68% | 22.1만 |
|---|
| 2025.12.09 | ₩129,847 | ₩131,161 | ₩129,847 | ₩130,156 | +0.24% | 14.6만 |
|---|
| 2025.12.08 | ₩131,148 | ₩131,255 | ₩130,021 | ₩130,343 | -0.61% | 17.8만 |
|---|
| 2025.12.05 | ₩131,027 | ₩131,590 | ₩130,585 | ₩131,041 | +0.01% | 17.1만 |
|---|
| 2025.12.04 | ₩129,981 | ₩131,309 | ₩129,954 | ₩130,906 | +0.71% | 17.6만 |
|---|
| 2025.12.03 | ₩128,962 | ₩130,075 | ₩128,868 | ₩129,860 | +0.70% | 44.3만 |
|---|
| 2025.12.02 | ₩130,209 | ₩130,357 | ₩129,324 | ₩129,351 | -0.66% | 9.5만 |
|---|
| 2025.12.01 | ₩128,989 | ₩130,585 | ₩128,989 | ₩129,472 | +0.37% | 15.3만 |
|---|
| 2025.11.28 | ₩130,276 | ₩130,665 | ₩129,847 | ₩130,571 | +0.23% | 5.4만 |
|---|
| 2025.11.26 | ₩128,908 | ₩130,719 | ₩128,882 | ₩129,767 | +0.67% | 17.9만 |
|---|
| 2025.11.25 | ₩126,602 | ₩129,043 | ₩126,414 | ₩128,949 | +1.85% | 14.1만 |
|---|
| 2025.11.24 | ₩125,610 | ₩126,951 | ₩125,328 | ₩126,508 | +0.72% | 21.9만 |
|---|
| 2025.11.21 | ₩123,062 | ₩125,958 | ₩122,820 | ₩125,274 | +1.80% | 47.9만 |
|---|
| 2025.11.20 | ₩126,548 | ₩127,179 | ₩122,431 | ₩122,633 | -3.09% | 16.7만 |
|---|
| 2025.11.19 | ₩124,872 | ₩125,569 | ₩124,188 | ₩124,953 | +0.06% | 22.5만 |
|---|
| 2025.11.18 | ₩123,665 | ₩125,207 | ₩123,343 | ₩124,564 | +0.73% | 32.9만 |
|---|
| 2025.11.17 | ₩126,213 | ₩126,682 | ₩123,907 | ₩124,470 | -1.38% | 18.9만 |
|---|
| 2025.11.14 | ₩125,073 | ₩127,541 | ₩125,073 | ₩126,642 | +1.25% | 18.4만 |
|---|
| 2025.11.13 | ₩129,096 | ₩129,498 | ₩126,441 | ₩126,763 | -1.81% | 21.6만 |
|---|
| 2025.11.12 | ₩129,619 | ₩130,638 | ₩129,619 | ₩129,807 | +0.14% | 9.3만 |
|---|
| 2025.11.11 | ₩129,485 | ₩129,820 | ₩128,801 | ₩129,338 | -0.11% | 13.3만 |
|---|
| 2025.11.10 | ₩129,753 | ₩130,142 | ₩128,412 | ₩129,686 | -0.05% | 18.3만 |
|---|
| 2025.11.07 | ₩126,267 | ₩128,694 | ₩126,092 | ₩128,694 | +1.92% | 21.6만 |
|---|
| 2025.11.06 | ₩128,520 | ₩128,627 | ₩126,589 | ₩127,219 | -1.01% | 16.6만 |
|---|
| 2025.11.05 | ₩127,621 | ₩129,217 | ₩127,621 | ₩128,332 | +0.56% | 12.8만 |
|---|
| 2025.11.04 | ₩127,179 | ₩128,171 | ₩126,870 | ₩127,527 | +0.27% | 20.2만 |
|---|
| 2025.11.03 | ₩128,962 | ₩128,962 | ₩127,192 | ₩128,707 | -0.20% | 16.2만 |
|---|
| 2025.10.31 | ₩128,520 | ₩129,230 | ₩127,983 | ₩128,868 | +0.27% | 15.6만 |
|---|
| 2025.10.30 | ₩128,520 | ₩129,874 | ₩127,983 | ₩127,983 | -0.42% | 18.3만 |
|---|
| 2025.10.29 | ₩129,793 | ₩130,974 | ₩128,882 | ₩129,431 | -0.28% | 19.5만 |
|---|
| 2025.10.28 | ₩131,161 | ₩131,161 | ₩129,981 | ₩130,021 | -0.87% | 19.8만 |
|---|
| 2025.10.27 | ₩131,684 | ₩131,724 | ₩130,813 | ₩131,282 | -0.31% | 18.8만 |
|---|
| 2025.10.24 | ₩130,947 | ₩131,201 | ₩130,437 | ₩130,477 | -0.36% | 9.9만 |
|---|
| 2025.10.23 | ₩127,822 | ₩129,686 | ₩127,728 | ₩129,498 | +1.31% | 12.6만 |
|---|
| 2025.10.22 | ₩128,882 | ₩129,190 | ₩126,776 | ₩127,286 | -1.24% | 21.3만 |
|---|
| 2025.10.21 | ₩128,238 | ₩129,405 | ₩127,809 | ₩129,069 | +0.65% | 20.3만 |
|---|
| 2025.10.20 | ₩127,889 | ₩128,533 | ₩127,675 | ₩128,292 | +0.31% | 15.3만 |
|---|
| 2025.10.17 | ₩126,696 | ₩127,380 | ₩126,025 | ₩126,897 | +0.16% | 20.6만 |
|---|
| 2025.10.16 | ₩128,747 | ₩128,747 | ₩126,280 | ₩126,816 | -1.50% | 14.8만 |
|---|
| 2025.10.15 | ₩129,177 | ₩129,619 | ₩127,380 | ₩128,278 | -0.70% | 9.6만 |
|---|
| 2025.10.14 | ₩126,039 | ₩128,949 | ₩125,985 | ₩128,251 | +1.76% | 15.4만 |
|---|
| 2025.10.13 | ₩126,495 | ₩127,862 | ₩126,495 | ₩127,447 | +0.75% | 17.7만 |
|---|
| 2025.10.10 | ₩128,573 | ₩128,895 | ₩124,845 | ₩124,859 | -2.89% | 16.6만 |
|---|