시장 데이터를 불러오는 중
전체 종목
iShares S&P SmallCap 600 Value ETF 과거 주가
iShares S&P SmallCap 600 Value ETF · IJS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P SmallCap 600 Value ETF · IJS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩173,901 | ₩174,062 | ₩173,070 | ₩173,150 | -0.43% | 11.9만 |
| 2026.10.08 | ₩172,279 | ₩173,848 | ₩171,528 | ₩173,767 | +0.86% | 29.8만 |
| 2026.10.07 | ₩173,580 | ₩174,116 | ₩172,279 | ₩173,003 | -0.33% | 17.3만 |
| 2026.10.06 | ₩176,127 | ₩176,315 | ₩174,813 | ₩175,081 | -0.59% | 41.5만 |
| 2026.10.05 | ₩174,920 | ₩176,342 | ₩173,352 | ₩175,537 | +0.35% | 46.1만 |
| 2026.10.02 | ₩174,759 | ₩176,020 | ₩174,518 | ₩174,840 | +0.05% | 41.3만 |
| 2026.10.01 | ₩171,823 | ₩173,365 | ₩170,375 | ₩173,231 | +0.82% | 95.3만 |
| 2026.09.30 | ₩173,526 | ₩173,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,769 |
| -1.01% |
| 23만 |
| 2026.09.29 | ₩173,606 | ₩173,821 | ₩171,984 | ₩172,909 | -0.40% | 19.4만 |
|---|
| 2026.09.28 | ₩174,223 | ₩174,652 | ₩172,882 | ₩173,606 | -0.35% | 23.9만 |
|---|
| 2026.09.25 | ₩174,599 | ₩175,631 | ₩173,848 | ₩174,961 | +0.21% | 20.9만 |
|---|
| 2026.09.24 | ₩174,545 | ₩174,947 | ₩173,258 | ₩174,223 | -0.18% | 15.7만 |
|---|
| 2026.09.23 | ₩176,248 | ₩176,248 | ₩174,599 | ₩174,612 | -0.93% | 19.4만 |
|---|
| 2026.09.22 | ₩177,280 | ₩178,246 | ₩176,436 | ₩176,650 | -0.36% | 23.2만 |
|---|
| 2026.09.21 | ₩176,999 | ₩176,999 | ₩175,859 | ₩176,060 | -0.53% | 19.3만 |
|---|
| 2026.09.18 | ₩176,892 | ₩176,892 | ₩175,242 | ₩176,127 | -0.43% | 23.2만 |
|---|
| 2026.09.17 | ₩179,252 | ₩179,252 | ₩177,267 | ₩177,307 | -1.08% | 17.4만 |
|---|
| 2026.09.16 | ₩178,863 | ₩179,627 | ₩175,738 | ₩177,307 | -0.87% | 13.2만 |
|---|
| 2026.09.15 | ₩179,171 | ₩179,372 | ₩178,353 | ₩178,581 | -0.33% | 33.9만 |
|---|
| 2026.09.14 | ₩179,748 | ₩180,820 | ₩179,466 | ₩179,855 | +0.06% | 18.3만 |
|---|
| 2026.09.11 | ₩181,089 | ₩181,531 | ₩179,855 | ₩180,579 | -0.28% | 163.9만 |
|---|
| 2026.09.10 | ₩180,244 | ₩180,364 | ₩179,037 | ₩179,547 | -0.39% | 26.9만 |
|---|
| 2026.09.09 | ₩182,014 | ₩182,416 | ₩180,753 | ₩181,062 | -0.52% | 17.2만 |
|---|
| 2026.09.08 | ₩183,797 | ₩184,293 | ₩182,349 | ₩182,470 | -0.72% | 21.9만 |
|---|
| 2026.09.04 | ₩182,617 | ₩184,669 | ₩182,429 | ₩184,427 | +0.99% | 17.5만 |
|---|
| 2026.09.03 | ₩184,213 | ₩184,521 | ₩182,403 | ₩183,274 | -0.51% | 30.4만 |
|---|
| 2026.09.02 | ₩181,598 | ₩183,864 | ₩181,491 | ₩183,140 | +0.85% | 11.4만 |
|---|
| 2026.09.01 | ₩182,416 | ₩183,060 | ₩180,740 | ₩181,129 | -0.71% | 17.4만 |
|---|
| 2026.08.31 | ₩184,065 | ₩184,119 | ₩182,818 | ₩183,194 | -0.47% | 16.1만 |
|---|
| 2026.08.28 | ₩185,514 | ₩186,117 | ₩184,173 | ₩184,414 | -0.59% | 13.3만 |
|---|
| 2026.08.27 | ₩184,240 | ₩185,339 | ₩184,119 | ₩185,098 | +0.47% | 23.5만 |
|---|
| 2026.08.26 | ₩184,937 | ₩185,406 | ₩184,079 | ₩184,950 | +0.01% | 7.9만 |
|---|
| 2026.08.25 | ₩185,527 | ₩185,527 | ₩184,012 | ₩184,763 | -0.41% | 23.4만 |
|---|
| 2026.08.24 | ₩185,500 | ₩186,036 | ₩184,521 | ₩184,870 | -0.34% | 27.8만 |
|---|
| 2026.08.21 | ₩185,473 | ₩185,768 | ₩184,521 | ₩185,621 | +0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩184,521 | ₩185,192 | ₩184,213 | ₩184,387 | -0.07% | 12.5만 |
|---|
| 2026.08.19 | ₩186,318 | ₩187,498 | ₩185,728 | ₩185,956 | -0.19% | 10.4만 |
|---|
| 2026.08.18 | ₩186,868 | ₩186,868 | ₩185,219 | ₩185,219 | -0.88% | 10.9만 |
|---|
| 2026.08.17 | ₩188,236 | ₩188,236 | ₩187,230 | ₩187,418 | -0.43% | 10.6만 |
|---|
| 2026.08.14 | ₩187,954 | ₩189,308 | ₩187,699 | ₩188,638 | +0.36% | 8.1만 |
|---|
| 2026.08.13 | ₩187,284 | ₩188,168 | ₩187,002 | ₩188,048 | +0.41% | 11.5만 |
|---|
| 2026.08.12 | ₩186,372 | ₩186,868 | ₩185,098 | ₩186,466 | +0.05% | 15.1만 |
|---|
| 2026.08.11 | ₩185,554 | ₩186,680 | ₩185,554 | ₩185,809 | +0.14% | 26만 |
|---|
| 2026.08.10 | ₩186,171 | ₩186,171 | ₩185,017 | ₩185,245 | -0.50% | 16.9만 |
|---|
| 2026.08.07 | ₩185,460 | ₩187,109 | ₩185,205 | ₩186,640 | +0.64% | 13.6만 |
|---|
| 2026.08.06 | ₩186,720 | ₩186,787 | ₩184,736 | ₩184,856 | -1.00% | 32.3만 |
|---|
| 2026.08.05 | ₩187,981 | ₩188,021 | ₩185,996 | ₩186,023 | -1.04% | 17.8만 |
|---|
| 2026.08.04 | ₩185,420 | ₩188,249 | ₩185,165 | ₩188,088 | +1.44% | 32.7만 |
|---|
| 2026.08.03 | ₩183,019 | ₩185,379 | ₩183,019 | ₩185,286 | +1.24% | 18.7만 |
|---|
| 2026.07.31 | ₩182,684 | ₩183,086 | ₩180,432 | ₩182,309 | -0.21% | 13.9만 |
|---|
| 2026.07.30 | ₩182,952 | ₩183,167 | ₩180,338 | ₩182,148 | -0.44% | 23.6만 |
|---|
| 2026.07.29 | ₩183,676 | ₩184,401 | ₩181,906 | ₩182,175 | -0.82% | 22.3만 |
|---|
| 2026.07.28 | ₩183,006 | ₩184,334 | ₩183,006 | ₩184,039 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩183,247 | ₩184,092 | ₩182,067 | ₩182,631 | -0.34% | 32.4만 |
|---|
| 2026.07.24 | ₩182,403 | ₩183,851 | ₩181,826 | ₩182,201 | -0.11% | 38.3만 |
|---|
| 2026.07.23 | ₩182,336 | ₩182,912 | ₩181,022 | ₩181,880 | -0.25% | 16.6만 |
|---|
| 2026.07.22 | ₩183,958 | ₩185,058 | ₩183,355 | ₩183,690 | -0.15% | 15.7만 |
|---|
| 2026.07.21 | ₩182,912 | ₩184,173 | ₩182,322 | ₩184,159 | +0.68% | 16.9만 |
|---|
| 2026.07.20 | ₩183,851 | ₩184,092 | ₩182,255 | ₩182,322 | -0.83% | 15.5만 |
|---|
| 2026.07.17 | ₩183,824 | ₩185,460 | ₩182,778 | ₩183,623 | -0.11% | 19.2만 |
|---|
| 2026.07.16 | ₩182,631 | ₩185,849 | ₩182,631 | ₩185,192 | +1.40% | 20.3만 |
|---|
| 2026.07.15 | ₩182,067 | ₩183,891 | ₩182,067 | ₩182,671 | +0.33% | 17.7만 |
|---|
| 2026.07.14 | ₩182,228 | ₩183,006 | ₩181,008 | ₩181,558 | -0.37% | 18.5만 |
|---|
| 2026.07.13 | ₩181,223 | ₩182,376 | ₩180,874 | ₩181,249 | +0.01% | 25.8만 |
|---|
| 2026.07.10 | ₩180,700 | ₩181,410 | ₩180,338 | ₩181,008 | +0.17% | 10.5만 |
|---|
| 2026.07.09 | ₩178,755 | ₩180,807 | ₩178,581 | ₩180,123 | +0.77% | 15.3만 |
|---|
| 2026.07.08 | ₩179,184 | ₩179,278 | ₩177,052 | ₩177,884 | -0.73% | 18.4만 |
|---|
| 2026.07.07 | ₩181,665 | ₩182,094 | ₩179,868 | ₩180,123 | -0.85% | 27만 |
|---|
| 2026.07.06 | ₩181,880 | ₩182,483 | ₩181,290 | ₩181,518 | -0.20% | 44.5만 |
|---|
| 2026.07.02 | ₩183,717 | ₩184,481 | ₩180,297 | ₩181,625 | -1.14% | 28.8만 |
|---|
| 2026.07.01 | ₩182,885 | ₩185,044 | ₩182,885 | ₩183,033 | +0.08% | 142.4만 |
|---|
| 2026.06.30 | ₩182,657 | ₩183,797 | ₩182,054 | ₩183,274 | +0.34% | 19.6만 |
|---|
| 2026.06.29 | ₩182,657 | ₩183,221 | ₩181,196 | ₩182,818 | +0.09% | 14.6만 |
|---|
| 2026.06.26 | ₩180,941 | ₩183,797 | ₩180,941 | ₩183,609 | +1.47% | 85.8만 |
|---|
| 2026.06.25 | ₩180,847 | ₩182,671 | ₩180,713 | ₩181,839 | +0.55% | 28.4만 |
|---|
| 2026.06.24 | ₩178,072 | ₩180,499 | ₩178,072 | ₩179,734 | +0.93% | 105.1만 |
|---|
| 2026.06.23 | ₩176,731 | ₩178,688 | ₩176,731 | ₩177,951 | +0.69% | 16.5만 |
|---|
| 2026.06.22 | ₩179,050 | ₩179,573 | ₩178,299 | ₩178,353 | -0.39% | 14.9만 |
|---|
| 2026.06.18 | ₩178,045 | ₩179,198 | ₩177,562 | ₩178,769 | +0.41% | 27.7만 |
|---|
| 2026.06.17 | ₩179,064 | ₩180,002 | ₩175,524 | ₩175,939 | -1.74% | 28.1만 |
|---|
| 2026.06.16 | ₩180,445 | ₩181,598 | ₩178,742 | ₩179,144 | -0.72% | 20.8만 |
|---|
| 2026.06.15 | ₩181,866 | ₩182,657 | ₩179,694 | ₩180,056 | -1.00% | 23.7만 |
|---|
| 2026.06.12 | ₩180,230 | ₩182,604 | ₩180,056 | ₩181,638 | +0.78% | 25.4만 |
|---|
| 2026.06.11 | ₩177,750 | ₩179,842 | ₩176,757 | ₩179,721 | +1.11% | 23.7만 |
|---|
| 2026.06.10 | ₩177,321 | ₩179,399 | ₩176,436 | ₩176,529 | -0.45% | 26.1만 |
|---|
| 2026.06.09 | ₩177,361 | ₩179,949 | ₩174,558 | ₩177,508 | +0.08% | 48.9만 |
|---|
| 2026.06.08 | ₩175,993 | ₩177,307 | ₩175,658 | ₩175,832 | -0.09% | 48만 |
|---|
| 2026.06.05 | ₩176,999 | ₩177,307 | ₩174,009 | ₩174,545 | -1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩176,047 | ₩177,884 | ₩175,939 | ₩177,642 | +0.91% | 36.4만 |
|---|
| 2026.06.03 | ₩176,865 | ₩176,865 | ₩175,148 | ₩175,242 | -0.92% | 420.5만 |
|---|
| 2026.06.02 | ₩175,644 | ₩177,736 | ₩175,644 | ₩177,401 | +1.00% | 23.2만 |
|---|
| 2026.06.01 | ₩174,371 | ₩175,738 | ₩173,419 | ₩175,524 | +0.66% | 43.5만 |
|---|
| 2026.05.29 | ₩176,328 | ₩176,516 | ₩175,095 | ₩175,242 | -0.62% | 16.7만 |
|---|
| 2026.05.28 | ₩175,805 | ₩176,771 | ₩174,947 | ₩176,597 | +0.45% | 21.1만 |
|---|
| 2026.05.27 | ₩176,100 | ₩177,549 | ₩175,953 | ₩176,288 | +0.11% | 24.6만 |
|---|
| 2026.05.26 | ₩174,625 | ₩175,913 | ₩174,518 | ₩175,671 | +0.60% | 50.7만 |
|---|
| 2026.05.22 | ₩172,627 | ₩173,807 | ₩172,359 | ₩173,566 | +0.54% | 266만 |
|---|
| 2026.05.21 | ₩170,388 | ₩172,534 | ₩168,779 | ₩172,064 | +0.98% | 15.6만 |
|---|
| 2026.05.20 | ₩168,363 | ₩171,246 | ₩167,210 | ₩171,193 | +1.68% | 13.4만 |
|---|
| 2026.05.19 | ₩168,766 | ₩168,766 | ₩167,090 | ₩167,586 | -0.70% | 22만 |
|---|
| 2026.05.18 | ₩168,632 | ₩170,388 | ₩168,444 | ₩169,235 | +0.36% | 26.5만 |
|---|
| 2026.05.15 | ₩169,610 | ₩169,610 | ₩168,310 | ₩168,471 | -0.67% | 19.6만 |
|---|
| 2026.05.14 | ₩170,576 | ₩172,011 | ₩170,495 | ₩170,804 | +0.13% | 25.2만 |
|---|
| 2026.05.13 | ₩170,589 | ₩170,589 | ₩169,128 | ₩169,691 | -0.53% | 12.3만 |
|---|
| 2026.05.12 | ₩172,051 | ₩172,051 | ₩169,087 | ₩170,442 | -0.94% | 19.5만 |
|---|
| 2026.05.11 | ₩174,505 | ₩174,800 | ₩172,172 | ₩172,265 | -1.28% | 15.4만 |
|---|
| 2026.05.08 | ₩173,888 | ₩174,518 | ₩172,882 | ₩174,022 | +0.08% | 11.2만 |
|---|
| 2026.05.07 | ₩175,068 | ₩175,457 | ₩173,124 | ₩173,244 | -1.04% | 20.7만 |
|---|
| 2026.05.06 | ₩174,290 | ₩175,041 | ₩173,888 | ₩174,545 | +0.15% | 12.7만 |
|---|
| 2026.05.05 | ₩171,783 | ₩173,915 | ₩171,783 | ₩173,365 | +0.92% | 32.7만 |
|---|
| 2026.05.04 | ₩173,030 | ₩173,405 | ₩170,455 | ₩171,327 | -0.98% | 35.5만 |
|---|
| 2026.05.01 | ₩173,821 | ₩174,022 | ₩172,614 | ₩173,472 | -0.20% | 41.4만 |
|---|
| 2026.04.30 | ₩171,085 | ₩173,901 | ₩170,871 | ₩173,365 | +1.33% | 24.2만 |
|---|
| 2026.04.29 | ₩172,359 | ₩172,882 | ₩170,697 | ₩171,166 | -0.69% | 17.3만 |
|---|
| 2026.04.28 | ₩173,191 | ₩174,357 | ₩172,198 | ₩172,574 | -0.36% | 68만 |
|---|
| 2026.04.27 | ₩172,695 | ₩174,102 | ₩172,695 | ₩173,057 | +0.21% | 25.3만 |
|---|
| 2026.04.24 | ₩172,078 | ₩172,896 | ₩171,112 | ₩172,453 | +0.22% | 27.7만 |
|---|
| 2026.04.23 | ₩171,595 | ₩172,319 | ₩169,731 | ₩171,649 | +0.03% | 23.9만 |
|---|
| 2026.04.22 | ₩172,627 | ₩172,627 | ₩171,032 | ₩171,541 | -0.63% | 15만 |
|---|
| 2026.04.21 | ₩172,386 | ₩173,740 | ₩170,764 | ₩171,233 | -0.67% | 29만 |
|---|
| 2026.04.20 | ₩170,174 | ₩172,346 | ₩170,174 | ₩172,091 | +1.13% | 23.1만 |
|---|
| 2026.04.17 | ₩169,128 | ₩172,265 | ₩169,128 | ₩170,911 | +1.05% | 53.7만 |
|---|
| 2026.04.16 | ₩167,036 | ₩168,323 | ₩166,768 | ₩167,814 | +0.47% | 183.4만 |
|---|
| 2026.04.15 | ₩167,130 | ₩167,224 | ₩166,084 | ₩167,063 | -0.04% | 18.9만 |
|---|
| 2026.04.14 | ₩166,929 | ₩167,613 | ₩166,030 | ₩167,103 | +0.10% | 30.3만 |
|---|
| 2026.04.13 | ₩164,421 | ₩166,808 | ₩163,992 | ₩166,795 | +1.44% | 15.7만 |
|---|
| 2026.04.10 | ₩165,346 | ₩165,588 | ₩164,354 | ₩164,770 | -0.35% | 17.2만 |
|---|
| 2026.04.09 | ₩163,201 | ₩165,682 | ₩163,201 | ₩165,266 | +1.27% | 18.1만 |
|---|
| 2026.04.08 | ₩163,925 | ₩165,038 | ₩163,402 | ₩164,059 | +0.08% | 19.5만 |
|---|
| 2026.04.07 | ₩159,795 | ₩161,149 | ₩159,339 | ₩160,613 | +0.51% | 43.3만 |
|---|
| 2026.04.06 | ₩159,058 | ₩160,331 | ₩158,266 | ₩160,278 | +0.77% | 489.2만 |
|---|
| 2026.04.02 | ₩157,247 | ₩160,318 | ₩156,818 | ₩159,473 | +1.42% | 47.6만 |
|---|
| 2026.04.01 | ₩159,500 | ₩160,466 | ₩158,923 | ₩159,125 | -0.24% | 45.8만 |
|---|
| 2026.03.31 | ₩157,529 | ₩160,238 | ₩156,376 | ₩158,830 | +0.83% | 94.4만 |
|---|
| 2026.03.30 | ₩157,717 | ₩157,717 | ₩155,035 | ₩155,424 | -1.45% | 167.7만 |
|---|
| 2026.03.27 | ₩158,119 | ₩158,240 | ₩155,853 | ₩156,268 | -1.17% | 142.4만 |
|---|
| 2026.03.26 | ₩158,186 | ₩160,720 | ₩158,186 | ₩158,883 | +0.44% | 97.2만 |
|---|
| 2026.03.25 | ₩159,286 | ₩159,862 | ₩157,448 | ₩159,648 | +0.23% | 437.9만 |
|---|
| 2026.03.24 | ₩155,437 | ₩159,098 | ₩155,249 | ₩157,985 | +1.64% | 35.4만 |
|---|
| 2026.03.23 | ₩156,014 | ₩158,910 | ₩155,504 | ₩156,470 | +0.29% | 38.5만 |
|---|
| 2026.03.20 | ₩155,906 | ₩156,215 | ₩152,608 | ₩153,640 | -1.45% | 49.4만 |
|---|
| 2026.03.19 | ₩153,882 | ₩157,006 | ₩153,694 | ₩155,678 | +1.17% | 43.3만 |
|---|
| 2026.03.18 | ₩156,282 | ₩156,698 | ₩155,048 | ₩155,129 | -0.74% | 192.8만 |
|---|
| 2026.03.17 | ₩156,885 | ₩158,293 | ₩156,698 | ₩156,952 | +0.04% | 15.5만 |
|---|
| 2026.03.16 | ₩156,912 | ₩157,569 | ₩156,014 | ₩156,014 | -0.57% | 19.1만 |
|---|
| 2026.03.13 | ₩156,858 | ₩157,328 | ₩154,954 | ₩155,451 | -0.90% | 19.2만 |
|---|
| 2026.03.12 | ₩156,282 | ₩157,194 | ₩155,477 | ₩155,665 | -0.39% | 41.7만 |
|---|
| 2026.03.11 | ₩157,757 | ₩158,508 | ₩156,617 | ₩158,226 | +0.30% | 16.3만 |
|---|
| 2026.03.10 | ₩158,722 | ₩160,747 | ₩157,596 | ₩158,333 | -0.24% | 24.1만 |
|---|
| 2026.03.09 | ₩156,912 | ₩159,688 | ₩153,922 | ₩159,044 | +1.36% | 43.9만 |
|---|
| 2026.03.06 | ₩160,278 | ₩160,278 | ₩157,650 | ₩159,165 | -0.69% | 16.8만 |
|---|
| 2026.03.05 | ₩163,912 | ₩164,595 | ₩161,592 | ₩162,638 | -0.78% | 23.3만 |
|---|
| 2026.03.04 | ₩164,958 | ₩165,722 | ₩163,456 | ₩165,239 | +0.17% | 28.8만 |
|---|
| 2026.03.03 | ₩162,182 | ₩165,065 | ₩160,238 | ₩164,207 | +1.25% | 18.1만 |
|---|
| 2026.03.02 | ₩162,732 | ₩165,977 | ₩162,249 | ₩165,480 | +1.69% | 25.5만 |
|---|
| 2026.02.27 | ₩164,998 | ₩164,998 | ₩163,429 | ₩164,663 | -0.20% | 8.6만 |
|---|
| 2026.02.26 | ₩166,084 | ₩167,277 | ₩165,011 | ₩166,875 | +0.48% | 13.5만 |
|---|
| 2026.02.25 | ₩166,459 | ₩166,459 | ₩164,099 | ₩165,869 | -0.35% | 8.7만 |
|---|
| 2026.02.24 | ₩164,502 | ₩166,486 | ₩164,394 | ₩165,722 | +0.74% | 13.7만 |
|---|
| 2026.02.23 | ₩167,787 | ₩168,109 | ₩163,415 | ₩164,274 | -2.09% | 32.5만 |
|---|
| 2026.02.20 | ₩167,224 | ₩169,396 | ₩166,473 | ₩168,605 | +0.83% | 15.7만 |
|---|
| 2026.02.19 | ₩167,505 | ₩167,881 | ₩166,593 | ₩167,840 | +0.20% | 12만 |
|---|
| 2026.02.18 | ₩167,250 | ₩169,315 | ₩166,593 | ₩168,149 | +0.54% | 19.4만 |
|---|
| 2026.02.17 | ₩167,425 | ₩168,658 | ₩165,253 | ₩167,090 | -0.20% | 11.8만 |
|---|
| 2026.02.13 | ₩166,245 | ₩168,229 | ₩165,172 | ₩167,465 | +0.73% | 19.1만 |
|---|
| 2026.02.12 | ₩170,120 | ₩170,589 | ₩163,778 | ₩165,561 | -2.68% | 39.4만 |
|---|
| 2026.02.11 | ₩170,536 | ₩171,434 | ₩168,618 | ₩169,007 | -0.90% | 17.4만 |
|---|
| 2026.02.10 | ₩169,517 | ₩170,656 | ₩169,302 | ₩169,436 | -0.05% | 13.6만 |
|---|
| 2026.02.09 | ₩169,168 | ₩169,651 | ₩167,975 | ₩169,061 | -0.06% | 15만 |
|---|
| 2026.02.06 | ₩166,526 | ₩169,986 | ₩166,526 | ₩169,664 | +1.88% | 17.6만 |
|---|
| 2026.02.05 | ₩166,513 | ₩167,653 | ₩165,011 | ₩165,695 | -0.49% | 26.1만 |
|---|
| 2026.02.04 | ₩165,454 | ₩168,390 | ₩165,454 | ₩167,586 | +1.29% | 48.2만 |
|---|
| 2026.02.03 | ₩163,979 | ₩166,272 | ₩162,504 | ₩164,287 | +0.19% | 42.6만 |
|---|
| 2026.02.02 | ₩161,847 | ₩164,676 | ₩161,605 | ₩164,005 | +1.33% | 25.5만 |
|---|
| 2026.01.30 | ₩161,900 | ₩163,013 | ₩160,895 | ₩162,383 | +0.30% | 16.9만 |
|---|
| 2026.01.29 | ₩162,598 | ₩163,469 | ₩160,854 | ₩162,933 | +0.21% | 24.4만 |
|---|
| 2026.01.28 | ₩163,241 | ₩163,603 | ₩161,391 | ₩161,619 | -0.99% | 28.4만 |
|---|
| 2026.01.27 | ₩162,678 | ₩162,919 | ₩161,739 | ₩162,557 | -0.07% | 13.5만 |
|---|
| 2026.01.26 | ₩163,322 | ₩163,804 | ₩161,981 | ₩162,758 | -0.34% | 33.3만 |
|---|
| 2026.01.23 | ₩165,910 | ₩165,910 | ₩162,732 | ₩163,053 | -1.72% | 19만 |
|---|
| 2026.01.22 | ₩166,285 | ₩167,760 | ₩165,655 | ₩166,070 | -0.13% | 37.4만 |
|---|
| 2026.01.21 | ₩162,008 | ₩166,030 | ₩162,008 | ₩165,494 | +2.15% | 41.3만 |
|---|
| 2026.01.20 | ₩161,203 | ₩162,101 | ₩160,372 | ₩160,814 | -0.24% | 52만 |
|---|
| 2026.01.16 | ₩164,086 | ₩164,274 | ₩163,161 | ₩163,469 | -0.38% | 12.4만 |
|---|
| 2026.01.15 | ₩162,155 | ₩164,555 | ₩161,860 | ₩164,341 | +1.35% | 16.1만 |
|---|
| 2026.01.14 | ₩160,546 | ₩162,128 | ₩160,546 | ₩161,887 | +0.84% | 16.1만 |
|---|
| 2026.01.13 | ₩161,565 | ₩161,820 | ₩160,372 | ₩160,720 | -0.52% | 22만 |
|---|
| 2026.01.12 | ₩160,586 | ₩161,538 | ₩159,701 | ₩160,854 | +0.17% | 31.1만 |
|---|
| 2026.01.09 | ₩160,680 | ₩161,713 | ₩159,165 | ₩161,485 | +0.50% | 21.9만 |
|---|
| 2026.01.08 | ₩156,295 | ₩160,962 | ₩156,295 | ₩160,251 | +2.53% | 24.8만 |
|---|
| 2026.01.07 | ₩158,615 | ₩158,977 | ₩156,510 | ₩157,006 | -1.01% | 20.9만 |
|---|
| 2026.01.06 | ₩155,678 | ₩158,575 | ₩155,169 | ₩158,508 | +1.82% | 79.2만 |
|---|
| 2026.01.05 | ₩154,029 | ₩157,086 | ₩154,029 | ₩155,933 | +1.24% | 76.1만 |
|---|
| 2026.01.02 | ₩153,171 | ₩154,351 | ₩152,018 | ₩153,774 | +0.39% | 278.3만 |
|---|
| 2025.12.31 | ₩154,043 | ₩154,043 | ₩152,460 | ₩152,487 | -1.01% | 14.1만 |
|---|
| 2025.12.30 | ₩154,673 | ₩154,753 | ₩153,895 | ₩153,895 | -0.50% | 14.7만 |
|---|
| 2025.12.29 | ₩154,995 | ₩155,182 | ₩154,083 | ₩154,579 | -0.27% | 15만 |
|---|
| 2025.12.26 | ₩155,156 | ₩155,223 | ₩154,364 | ₩155,182 | +0.02% | 20.9만 |
|---|
| 2025.12.24 | ₩154,297 | ₩155,249 | ₩154,083 | ₩155,115 | +0.53% | 14.1만 |
|---|
| 2025.12.23 | ₩155,008 | ₩155,169 | ₩154,150 | ₩154,284 | -0.47% | 8.7만 |
|---|
| 2025.12.22 | ₩155,249 | ₩156,282 | ₩155,008 | ₩155,276 | +0.02% | 27.8만 |
|---|
| 2025.12.19 | ₩154,901 | ₩155,290 | ₩154,405 | ₩154,767 | -0.09% | 19.4만 |
|---|
| 2025.12.18 | ₩155,518 | ₩156,268 | ₩154,566 | ₩154,767 | -0.48% | 29.2만 |
|---|
| 2025.12.17 | ₩154,847 | ₩156,416 | ₩154,163 | ₩154,579 | -0.17% | 17.9만 |
|---|
| 2025.12.16 | ₩155,316 | ₩156,081 | ₩153,922 | ₩154,579 | -0.47% | 15.7만 |
|---|
| 2025.12.15 | ₩157,797 | ₩157,797 | ₩156,000 | ₩156,470 | -0.84% | 14.4만 |
|---|
| 2025.12.12 | ₩159,098 | ₩159,098 | ₩156,523 | ₩156,979 | -1.33% | 23.4만 |
|---|
| 2025.12.11 | ₩156,778 | ₩158,709 | ₩156,778 | ₩158,535 | +1.12% | 13.1만 |
|---|
| 2025.12.10 | ₩153,426 | ₩157,904 | ₩153,412 | ₩156,993 | +2.32% | 21.3만 |
|---|
| 2025.12.09 | ₩152,487 | ₩154,405 | ₩152,487 | ₩153,426 | +0.62% | 26.5만 |
|---|
| 2025.12.08 | ₩153,815 | ₩153,895 | ₩152,514 | ₩152,648 | -0.76% | 28.3만 |
|---|
| 2025.12.05 | ₩153,251 | ₩154,445 | ₩153,104 | ₩153,184 | -0.04% | 13.9만 |
|---|
| 2025.12.04 | ₩153,560 | ₩154,110 | ₩153,010 | ₩153,171 | -0.25% | 10.5만 |
|---|
| 2025.12.03 | ₩152,098 | ₩154,083 | ₩152,098 | ₩153,882 | +1.17% | 13.6만 |
|---|
| 2025.12.02 | ₩152,179 | ₩152,286 | ₩150,932 | ₩151,723 | -0.30% | 44.9만 |
|---|
| 2025.12.01 | ₩150,637 | ₩152,434 | ₩150,637 | ₩151,696 | +0.70% | 27.3만 |
|---|
| 2025.11.28 | ₩152,112 | ₩152,152 | ₩151,535 | ₩152,004 | -0.07% | 7.9만 |
|---|
| 2025.11.26 | ₩150,771 | ₩153,372 | ₩150,771 | ₩151,776 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩147,807 | ₩151,401 | ₩147,807 | ₩150,851 | +2.06% | 34.4만 |
|---|
| 2025.11.24 | ₩145,126 | ₩147,244 | ₩144,844 | ₩146,869 | +1.20% | 52.9만 |
|---|
| 2025.11.21 | ₩141,130 | ₩145,850 | ₩141,130 | ₩144,978 | +2.73% | 39.1만 |
|---|
| 2025.11.20 | ₩145,541 | ₩145,729 | ₩140,298 | ₩140,419 | -3.52% | 19.3만 |
|---|
| 2025.11.19 | ₩144,254 | ₩145,246 | ₩143,047 | ₩143,637 | -0.43% | 12.6만 |
|---|
| 2025.11.18 | ₩143,248 | ₩145,045 | ₩142,685 | ₩143,999 | +0.52% | 21.6만 |
|---|
| 2025.11.17 | ₩147,231 | ₩148,035 | ₩143,919 | ₩144,348 | -1.96% | 12.9만 |
|---|
| 2025.11.14 | ₩145,434 | ₩148,277 | ₩145,434 | ₩147,740 | +1.59% | 18.7만 |
|---|
| 2025.11.13 | ₩149,819 | ₩150,784 | ₩147,030 | ₩147,660 | -1.44% | 15.9만 |
|---|
| 2025.11.12 | ₩150,959 | ₩152,366 | ₩150,851 | ₩150,878 | -0.05% | 11만 |
|---|
| 2025.11.11 | ₩149,698 | ₩151,119 | ₩149,698 | ₩150,677 | +0.65% | 14.8만 |
|---|
| 2025.11.10 | ₩149,765 | ₩150,704 | ₩148,934 | ₩149,926 | +0.11% | 19만 |
|---|
| 2025.11.07 | ₩145,595 | ₩148,062 | ₩145,407 | ₩148,009 | +1.66% | 43.5만 |
|---|
| 2025.11.06 | ₩148,531 | ₩149,081 | ₩146,265 | ₩146,346 | -1.47% | 42.1만 |
|---|
| 2025.11.05 | ₩146,802 | ₩149,685 | ₩146,762 | ₩148,920 | +1.44% | 11.2만 |
|---|
| 2025.11.04 | ₩145,863 | ₩147,231 | ₩145,595 | ₩146,265 | +0.28% | 20만 |
|---|
| 2025.11.03 | ₩147,982 | ₩148,129 | ₩145,756 | ₩148,129 | +0.10% | 26.3만 |
|---|
| 2025.10.31 | ₩147,352 | ₩148,049 | ₩146,399 | ₩147,767 | +0.28% | 17.2만 |
|---|
| 2025.10.30 | ₩147,767 | ₩149,323 | ₩147,365 | ₩147,459 | -0.21% | 17.3만 |
|---|
| 2025.10.29 | ₩150,409 | ₩151,575 | ₩147,928 | ₩149,229 | -0.78% | 23만 |
|---|
| 2025.10.28 | ₩151,026 | ₩151,414 | ₩149,939 | ₩150,744 | -0.19% | 16.4만 |
|---|
| 2025.10.27 | ₩152,594 | ₩152,863 | ₩150,972 | ₩151,602 | -0.65% | 13.8만 |
|---|
| 2025.10.24 | ₩152,192 | ₩152,702 | ₩151,763 | ₩151,763 | -0.28% | 12.7만 |
|---|
| 2025.10.23 | ₩148,840 | ₩150,664 | ₩148,639 | ₩150,503 | +1.12% | 15.5만 |
|---|
| 2025.10.22 | ₩149,256 | ₩149,765 | ₩147,499 | ₩148,666 | -0.40% | 53.3만 |
|---|
| 2025.10.21 | ₩148,572 | ₩149,872 | ₩148,304 | ₩149,363 | +0.53% | 14.2만 |
|---|
| 2025.10.20 | ₩147,794 | ₩149,135 | ₩147,767 | ₩148,920 | +0.76% | 10.9만 |
|---|
| 2025.10.17 | ₩146,131 | ₩147,258 | ₩145,729 | ₩146,426 | +0.20% | 15.2만 |
|---|
| 2025.10.16 | ₩149,054 | ₩149,095 | ₩146,225 | ₩147,070 | -1.33% | 12.5만 |
|---|
| 2025.10.15 | ₩148,786 | ₩150,181 | ₩147,579 | ₩148,786 | 0.00% | 16.5만 |
|---|
| 2025.10.14 | ₩143,423 | ₩148,277 | ₩143,423 | ₩147,539 | +2.87% | 16.9만 |
|---|
| 2025.10.13 | ₩144,388 | ₩145,689 | ₩143,852 | ₩145,300 | +0.63% | 11.6만 |
|---|
| 2025.10.10 | ₩147,526 | ₩147,807 | ₩141,961 | ₩142,015 | -3.74% | 22.7만 |
|---|