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 | ₩173,432 | ₩173,592 | ₩172,603 | ₩172,683 | -0.43% | 11.9만 |
| 2026.10.08 | ₩171,814 | ₩173,378 | ₩171,065 | ₩173,298 | +0.86% | 29.8만 |
| 2026.10.07 | ₩173,111 | ₩173,646 | ₩171,814 | ₩172,536 | -0.33% | 17.3만 |
| 2026.10.06 | ₩175,652 | ₩175,839 | ₩174,341 | ₩174,609 | -0.59% | 41.5만 |
| 2026.10.05 | ₩174,448 | ₩175,866 | ₩172,884 | ₩175,063 | +0.35% | 46.1만 |
| 2026.10.02 | ₩174,288 | ₩175,545 | ₩174,047 | ₩174,368 | +0.05% | 41.3만 |
| 2026.10.01 | ₩171,359 | ₩172,897 | ₩169,915 | ₩172,763 | +0.82% | 95.3만 |
| 2026.09.30 | ₩173,057 | ₩173,057 | ₩171,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,306 |
| -1.01% |
| 23만 |
| 2026.09.29 | ₩173,138 | ₩173,352 | ₩171,520 | ₩172,442 | -0.40% | 19.4만 |
|---|
| 2026.09.28 | ₩173,753 | ₩174,181 | ₩172,416 | ₩173,138 | -0.35% | 23.9만 |
|---|
| 2026.09.25 | ₩174,127 | ₩175,157 | ₩173,378 | ₩174,488 | +0.21% | 20.9만 |
|---|
| 2026.09.24 | ₩174,074 | ₩174,475 | ₩172,790 | ₩173,753 | -0.18% | 15.7만 |
|---|
| 2026.09.23 | ₩175,772 | ₩175,772 | ₩174,127 | ₩174,141 | -0.93% | 19.4만 |
|---|
| 2026.09.22 | ₩176,802 | ₩177,765 | ₩175,959 | ₩176,173 | -0.36% | 23.2만 |
|---|
| 2026.09.21 | ₩176,521 | ₩176,521 | ₩175,384 | ₩175,585 | -0.53% | 19.3만 |
|---|
| 2026.09.18 | ₩176,414 | ₩176,414 | ₩174,769 | ₩175,652 | -0.43% | 23.2만 |
|---|
| 2026.09.17 | ₩178,768 | ₩178,768 | ₩176,788 | ₩176,829 | -1.08% | 17.4만 |
|---|
| 2026.09.16 | ₩178,380 | ₩179,142 | ₩175,264 | ₩176,829 | -0.87% | 13.2만 |
|---|
| 2026.09.15 | ₩178,687 | ₩178,888 | ₩177,872 | ₩178,099 | -0.33% | 33.9만 |
|---|
| 2026.09.14 | ₩179,262 | ₩180,332 | ₩178,982 | ₩179,369 | +0.06% | 18.3만 |
|---|
| 2026.09.11 | ₩180,600 | ₩181,041 | ₩179,369 | ₩180,091 | -0.28% | 163.9만 |
|---|
| 2026.09.10 | ₩179,757 | ₩179,878 | ₩178,554 | ₩179,062 | -0.39% | 26.9만 |
|---|
| 2026.09.09 | ₩181,522 | ₩181,924 | ₩180,265 | ₩180,573 | -0.52% | 17.2만 |
|---|
| 2026.09.08 | ₩183,301 | ₩183,796 | ₩181,857 | ₩181,977 | -0.72% | 21.9만 |
|---|
| 2026.09.04 | ₩182,124 | ₩184,170 | ₩181,937 | ₩183,929 | +0.99% | 17.5만 |
|---|
| 2026.09.03 | ₩183,716 | ₩184,023 | ₩181,910 | ₩182,779 | -0.51% | 30.4만 |
|---|
| 2026.09.02 | ₩181,108 | ₩183,368 | ₩181,001 | ₩182,646 | +0.85% | 11.4만 |
|---|
| 2026.09.01 | ₩181,924 | ₩182,565 | ₩180,252 | ₩180,640 | -0.71% | 17.4만 |
|---|
| 2026.08.31 | ₩183,568 | ₩183,622 | ₩182,325 | ₩182,699 | -0.47% | 16.1만 |
|---|
| 2026.08.28 | ₩185,013 | ₩185,614 | ₩183,675 | ₩183,916 | -0.59% | 13.3만 |
|---|
| 2026.08.27 | ₩183,742 | ₩184,839 | ₩183,622 | ₩184,598 | +0.47% | 23.5만 |
|---|
| 2026.08.26 | ₩184,438 | ₩184,906 | ₩183,582 | ₩184,451 | +0.01% | 7.9만 |
|---|
| 2026.08.25 | ₩185,026 | ₩185,026 | ₩183,515 | ₩184,264 | -0.41% | 23.4만 |
|---|
| 2026.08.24 | ₩184,999 | ₩185,534 | ₩184,023 | ₩184,371 | -0.34% | 27.8만 |
|---|
| 2026.08.21 | ₩184,973 | ₩185,267 | ₩184,023 | ₩185,120 | +0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩184,023 | ₩184,692 | ₩183,716 | ₩183,889 | -0.07% | 12.5만 |
|---|
| 2026.08.19 | ₩185,815 | ₩186,992 | ₩185,227 | ₩185,454 | -0.19% | 10.4만 |
|---|
| 2026.08.18 | ₩186,363 | ₩186,363 | ₩184,718 | ₩184,718 | -0.88% | 10.9만 |
|---|
| 2026.08.17 | ₩187,727 | ₩187,727 | ₩186,724 | ₩186,912 | -0.43% | 10.6만 |
|---|
| 2026.08.14 | ₩187,447 | ₩188,797 | ₩187,192 | ₩188,129 | +0.36% | 8.1만 |
|---|
| 2026.08.13 | ₩186,778 | ₩187,661 | ₩186,497 | ₩187,540 | +0.41% | 11.5만 |
|---|
| 2026.08.12 | ₩185,869 | ₩186,363 | ₩184,598 | ₩185,962 | +0.05% | 15.1만 |
|---|
| 2026.08.11 | ₩185,053 | ₩186,176 | ₩185,053 | ₩185,307 | +0.14% | 26만 |
|---|
| 2026.08.10 | ₩185,668 | ₩185,668 | ₩184,518 | ₩184,745 | -0.50% | 16.9만 |
|---|
| 2026.08.07 | ₩184,959 | ₩186,604 | ₩184,705 | ₩186,136 | +0.64% | 13.6만 |
|---|
| 2026.08.06 | ₩186,216 | ₩186,283 | ₩184,237 | ₩184,357 | -1.00% | 32.3만 |
|---|
| 2026.08.05 | ₩187,473 | ₩187,513 | ₩185,494 | ₩185,521 | -1.04% | 17.8만 |
|---|
| 2026.08.04 | ₩184,919 | ₩187,741 | ₩184,665 | ₩187,580 | +1.44% | 32.7만 |
|---|
| 2026.08.03 | ₩182,525 | ₩184,879 | ₩182,525 | ₩184,785 | +1.24% | 18.7만 |
|---|
| 2026.07.31 | ₩182,191 | ₩182,592 | ₩179,944 | ₩181,817 | -0.21% | 13.9만 |
|---|
| 2026.07.30 | ₩182,458 | ₩182,672 | ₩179,851 | ₩181,656 | -0.44% | 23.6만 |
|---|
| 2026.07.29 | ₩183,181 | ₩183,903 | ₩181,415 | ₩181,683 | -0.82% | 22.3만 |
|---|
| 2026.07.28 | ₩182,512 | ₩183,836 | ₩182,512 | ₩183,542 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩182,753 | ₩183,595 | ₩181,576 | ₩182,138 | -0.34% | 32.4만 |
|---|
| 2026.07.24 | ₩181,910 | ₩183,354 | ₩181,335 | ₩181,710 | -0.11% | 38.3만 |
|---|
| 2026.07.23 | ₩181,843 | ₩182,418 | ₩180,533 | ₩181,389 | -0.25% | 16.6만 |
|---|
| 2026.07.22 | ₩183,461 | ₩184,558 | ₩182,860 | ₩183,194 | -0.15% | 15.7만 |
|---|
| 2026.07.21 | ₩182,418 | ₩183,675 | ₩181,830 | ₩183,662 | +0.68% | 16.9만 |
|---|
| 2026.07.20 | ₩183,354 | ₩183,595 | ₩181,763 | ₩181,830 | -0.83% | 15.5만 |
|---|
| 2026.07.17 | ₩183,328 | ₩184,959 | ₩182,285 | ₩183,127 | -0.11% | 19.2만 |
|---|
| 2026.07.16 | ₩182,138 | ₩185,347 | ₩182,138 | ₩184,692 | +1.40% | 20.3만 |
|---|
| 2026.07.15 | ₩181,576 | ₩183,395 | ₩181,576 | ₩182,178 | +0.33% | 17.7만 |
|---|
| 2026.07.14 | ₩181,736 | ₩182,512 | ₩180,519 | ₩181,068 | -0.37% | 18.5만 |
|---|
| 2026.07.13 | ₩180,733 | ₩181,883 | ₩180,386 | ₩180,760 | +0.01% | 25.8만 |
|---|
| 2026.07.10 | ₩180,212 | ₩180,921 | ₩179,851 | ₩180,519 | +0.17% | 10.5만 |
|---|
| 2026.07.09 | ₩178,273 | ₩180,319 | ₩178,099 | ₩179,637 | +0.77% | 15.3만 |
|---|
| 2026.07.08 | ₩178,701 | ₩178,794 | ₩176,574 | ₩177,404 | -0.73% | 18.4만 |
|---|
| 2026.07.07 | ₩181,175 | ₩181,603 | ₩179,383 | ₩179,637 | -0.85% | 27만 |
|---|
| 2026.07.06 | ₩181,389 | ₩181,990 | ₩180,800 | ₩181,028 | -0.20% | 44.5만 |
|---|
| 2026.07.02 | ₩183,221 | ₩183,983 | ₩179,811 | ₩181,135 | -1.14% | 28.8만 |
|---|
| 2026.07.01 | ₩182,392 | ₩184,545 | ₩182,392 | ₩182,539 | +0.08% | 142.4만 |
|---|
| 2026.06.30 | ₩182,164 | ₩183,301 | ₩181,563 | ₩182,779 | +0.34% | 19.6만 |
|---|
| 2026.06.29 | ₩182,164 | ₩182,726 | ₩180,707 | ₩182,325 | +0.09% | 14.6만 |
|---|
| 2026.06.26 | ₩180,453 | ₩183,301 | ₩180,453 | ₩183,114 | +1.47% | 85.8만 |
|---|
| 2026.06.25 | ₩180,359 | ₩182,178 | ₩180,225 | ₩181,349 | +0.55% | 28.4만 |
|---|
| 2026.06.24 | ₩177,591 | ₩180,011 | ₩177,591 | ₩179,249 | +0.93% | 105.1만 |
|---|
| 2026.06.23 | ₩176,254 | ₩178,206 | ₩176,254 | ₩177,470 | +0.69% | 16.5만 |
|---|
| 2026.06.22 | ₩178,567 | ₩179,089 | ₩177,818 | ₩177,872 | -0.39% | 14.9만 |
|---|
| 2026.06.18 | ₩177,564 | ₩178,714 | ₩177,083 | ₩178,286 | +0.41% | 27.7만 |
|---|
| 2026.06.17 | ₩178,580 | ₩179,516 | ₩175,050 | ₩175,465 | -1.74% | 28.1만 |
|---|
| 2026.06.16 | ₩179,958 | ₩181,108 | ₩178,259 | ₩178,661 | -0.72% | 20.8만 |
|---|
| 2026.06.15 | ₩181,375 | ₩182,164 | ₩179,209 | ₩179,570 | -1.00% | 23.7만 |
|---|
| 2026.06.12 | ₩179,744 | ₩182,111 | ₩179,570 | ₩181,148 | +0.78% | 25.4만 |
|---|
| 2026.06.11 | ₩177,270 | ₩179,356 | ₩176,280 | ₩179,236 | +1.11% | 23.7만 |
|---|
| 2026.06.10 | ₩176,842 | ₩178,915 | ₩175,959 | ₩176,053 | -0.45% | 26.1만 |
|---|
| 2026.06.09 | ₩176,882 | ₩179,463 | ₩174,087 | ₩177,029 | +0.08% | 48.9만 |
|---|
| 2026.06.08 | ₩175,518 | ₩176,829 | ₩175,184 | ₩175,358 | -0.09% | 48만 |
|---|
| 2026.06.05 | ₩176,521 | ₩176,829 | ₩173,539 | ₩174,074 | -1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩175,571 | ₩177,404 | ₩175,465 | ₩177,163 | +0.91% | 36.4만 |
|---|
| 2026.06.03 | ₩176,387 | ₩176,387 | ₩174,676 | ₩174,769 | -0.92% | 420.5만 |
|---|
| 2026.06.02 | ₩175,170 | ₩177,256 | ₩175,170 | ₩176,922 | +1.00% | 23.2만 |
|---|
| 2026.06.01 | ₩173,900 | ₩175,264 | ₩172,950 | ₩175,050 | +0.66% | 43.5만 |
|---|
| 2026.05.29 | ₩175,852 | ₩176,040 | ₩174,622 | ₩174,769 | -0.62% | 16.7만 |
|---|
| 2026.05.28 | ₩175,331 | ₩176,294 | ₩174,475 | ₩176,120 | +0.45% | 21.1만 |
|---|
| 2026.05.27 | ₩175,625 | ₩177,069 | ₩175,478 | ₩175,812 | +0.11% | 24.6만 |
|---|
| 2026.05.26 | ₩174,154 | ₩175,438 | ₩174,047 | ₩175,197 | +0.60% | 50.7만 |
|---|
| 2026.05.22 | ₩172,161 | ₩173,338 | ₩171,894 | ₩173,098 | +0.54% | 266만 |
|---|
| 2026.05.21 | ₩169,928 | ₩172,068 | ₩168,323 | ₩171,600 | +0.98% | 15.6만 |
|---|
| 2026.05.20 | ₩167,909 | ₩170,784 | ₩166,759 | ₩170,731 | +1.68% | 13.4만 |
|---|
| 2026.05.19 | ₩168,310 | ₩168,310 | ₩166,638 | ₩167,133 | -0.70% | 22만 |
|---|
| 2026.05.18 | ₩168,176 | ₩169,928 | ₩167,989 | ₩168,778 | +0.36% | 26.5만 |
|---|
| 2026.05.15 | ₩169,153 | ₩169,153 | ₩167,855 | ₩168,016 | -0.67% | 19.6만 |
|---|
| 2026.05.14 | ₩170,115 | ₩171,546 | ₩170,035 | ₩170,343 | +0.13% | 25.2만 |
|---|
| 2026.05.13 | ₩170,129 | ₩170,129 | ₩168,671 | ₩169,233 | -0.53% | 12.3만 |
|---|
| 2026.05.12 | ₩171,586 | ₩171,586 | ₩168,631 | ₩169,982 | -0.94% | 19.5만 |
|---|
| 2026.05.11 | ₩174,034 | ₩174,328 | ₩171,707 | ₩171,800 | -1.28% | 15.4만 |
|---|
| 2026.05.08 | ₩173,418 | ₩174,047 | ₩172,416 | ₩173,552 | +0.08% | 11.2만 |
|---|
| 2026.05.07 | ₩174,595 | ₩174,983 | ₩172,656 | ₩172,777 | -1.04% | 20.7만 |
|---|
| 2026.05.06 | ₩173,820 | ₩174,569 | ₩173,418 | ₩174,074 | +0.15% | 12.7만 |
|---|
| 2026.05.05 | ₩171,319 | ₩173,445 | ₩171,319 | ₩172,897 | +0.92% | 32.7만 |
|---|
| 2026.05.04 | ₩172,563 | ₩172,937 | ₩169,995 | ₩170,864 | -0.98% | 35.5만 |
|---|
| 2026.05.01 | ₩173,352 | ₩173,552 | ₩172,148 | ₩173,004 | -0.20% | 41.4만 |
|---|
| 2026.04.30 | ₩170,624 | ₩173,432 | ₩170,410 | ₩172,897 | +1.33% | 24.2만 |
|---|
| 2026.04.29 | ₩171,894 | ₩172,416 | ₩170,236 | ₩170,704 | -0.69% | 17.3만 |
|---|
| 2026.04.28 | ₩172,723 | ₩173,887 | ₩171,733 | ₩172,108 | -0.36% | 68만 |
|---|
| 2026.04.27 | ₩172,228 | ₩173,632 | ₩172,228 | ₩172,589 | +0.21% | 25.3만 |
|---|
| 2026.04.24 | ₩171,613 | ₩172,429 | ₩170,650 | ₩171,988 | +0.22% | 27.7만 |
|---|
| 2026.04.23 | ₩171,132 | ₩171,854 | ₩169,273 | ₩171,185 | +0.03% | 23.9만 |
|---|
| 2026.04.22 | ₩172,161 | ₩172,161 | ₩170,570 | ₩171,078 | -0.63% | 15만 |
|---|
| 2026.04.21 | ₩171,921 | ₩173,271 | ₩170,303 | ₩170,771 | -0.67% | 29만 |
|---|
| 2026.04.20 | ₩169,714 | ₩171,881 | ₩169,714 | ₩171,627 | +1.13% | 23.1만 |
|---|
| 2026.04.17 | ₩168,671 | ₩171,800 | ₩168,671 | ₩170,450 | +1.05% | 53.7만 |
|---|
| 2026.04.16 | ₩166,585 | ₩167,869 | ₩166,318 | ₩167,361 | +0.47% | 183.4만 |
|---|
| 2026.04.15 | ₩166,679 | ₩166,772 | ₩165,636 | ₩166,612 | -0.04% | 18.9만 |
|---|
| 2026.04.14 | ₩166,478 | ₩167,160 | ₩165,582 | ₩166,652 | +0.10% | 30.3만 |
|---|
| 2026.04.13 | ₩163,977 | ₩166,358 | ₩163,549 | ₩166,344 | +1.44% | 15.7만 |
|---|
| 2026.04.10 | ₩164,900 | ₩165,141 | ₩163,910 | ₩164,325 | -0.35% | 17.2만 |
|---|
| 2026.04.09 | ₩162,760 | ₩165,234 | ₩162,760 | ₩164,820 | +1.27% | 18.1만 |
|---|
| 2026.04.08 | ₩163,482 | ₩164,592 | ₩162,961 | ₩163,616 | +0.08% | 19.5만 |
|---|
| 2026.04.07 | ₩159,364 | ₩160,714 | ₩158,909 | ₩160,179 | +0.51% | 43.3만 |
|---|
| 2026.04.06 | ₩158,628 | ₩159,899 | ₩157,839 | ₩159,845 | +0.77% | 489.2만 |
|---|
| 2026.04.02 | ₩156,823 | ₩159,885 | ₩156,395 | ₩159,043 | +1.42% | 47.6만 |
|---|
| 2026.04.01 | ₩159,069 | ₩160,032 | ₩158,494 | ₩158,695 | -0.24% | 45.8만 |
|---|
| 2026.03.31 | ₩157,104 | ₩159,805 | ₩155,954 | ₩158,401 | +0.83% | 94.4만 |
|---|
| 2026.03.30 | ₩157,291 | ₩157,291 | ₩154,616 | ₩155,004 | -1.45% | 167.7만 |
|---|
| 2026.03.27 | ₩157,692 | ₩157,812 | ₩155,432 | ₩155,847 | -1.17% | 142.4만 |
|---|
| 2026.03.26 | ₩157,759 | ₩160,286 | ₩157,759 | ₩158,454 | +0.44% | 97.2만 |
|---|
| 2026.03.25 | ₩158,855 | ₩159,431 | ₩157,023 | ₩159,217 | +0.23% | 437.9만 |
|---|
| 2026.03.24 | ₩155,017 | ₩158,668 | ₩154,830 | ₩157,558 | +1.64% | 35.4만 |
|---|
| 2026.03.23 | ₩155,593 | ₩158,481 | ₩155,084 | ₩156,047 | +0.29% | 38.5만 |
|---|
| 2026.03.20 | ₩155,486 | ₩155,793 | ₩152,196 | ₩153,226 | -1.45% | 49.4만 |
|---|
| 2026.03.19 | ₩153,466 | ₩156,582 | ₩153,279 | ₩155,258 | +1.17% | 43.3만 |
|---|
| 2026.03.18 | ₩155,860 | ₩156,275 | ₩154,630 | ₩154,710 | -0.74% | 192.8만 |
|---|
| 2026.03.17 | ₩156,462 | ₩157,866 | ₩156,275 | ₩156,529 | +0.04% | 15.5만 |
|---|
| 2026.03.16 | ₩156,489 | ₩157,144 | ₩155,593 | ₩155,593 | -0.57% | 19.1만 |
|---|
| 2026.03.13 | ₩156,435 | ₩156,903 | ₩154,536 | ₩155,031 | -0.90% | 19.2만 |
|---|
| 2026.03.12 | ₩155,860 | ₩156,769 | ₩155,058 | ₩155,245 | -0.39% | 41.7만 |
|---|
| 2026.03.11 | ₩157,331 | ₩158,080 | ₩156,194 | ₩157,799 | +0.30% | 16.3만 |
|---|
| 2026.03.10 | ₩158,294 | ₩160,313 | ₩157,171 | ₩157,906 | -0.24% | 24.1만 |
|---|
| 2026.03.09 | ₩156,489 | ₩159,257 | ₩153,506 | ₩158,615 | +1.36% | 43.9만 |
|---|
| 2026.03.06 | ₩159,845 | ₩159,845 | ₩157,224 | ₩158,735 | -0.69% | 16.8만 |
|---|
| 2026.03.05 | ₩163,469 | ₩164,151 | ₩161,156 | ₩162,199 | -0.78% | 23.3만 |
|---|
| 2026.03.04 | ₩164,512 | ₩165,274 | ₩163,014 | ₩164,793 | +0.17% | 28.8만 |
|---|
| 2026.03.03 | ₩161,744 | ₩164,619 | ₩159,805 | ₩163,763 | +1.25% | 18.1만 |
|---|
| 2026.03.02 | ₩162,292 | ₩165,529 | ₩161,811 | ₩165,034 | +1.69% | 25.5만 |
|---|
| 2026.02.27 | ₩164,552 | ₩164,552 | ₩162,988 | ₩164,218 | -0.20% | 8.6만 |
|---|
| 2026.02.26 | ₩165,636 | ₩166,826 | ₩164,566 | ₩166,424 | +0.48% | 13.5만 |
|---|
| 2026.02.25 | ₩166,010 | ₩166,010 | ₩163,656 | ₩165,422 | -0.35% | 8.7만 |
|---|
| 2026.02.24 | ₩164,058 | ₩166,037 | ₩163,951 | ₩165,274 | +0.74% | 13.7만 |
|---|
| 2026.02.23 | ₩167,334 | ₩167,655 | ₩162,974 | ₩163,830 | -2.09% | 32.5만 |
|---|
| 2026.02.20 | ₩166,772 | ₩168,939 | ₩166,023 | ₩168,150 | +0.83% | 15.7만 |
|---|
| 2026.02.19 | ₩167,053 | ₩167,427 | ₩166,144 | ₩167,387 | +0.20% | 12만 |
|---|
| 2026.02.18 | ₩166,799 | ₩168,858 | ₩166,144 | ₩167,695 | +0.54% | 19.4만 |
|---|
| 2026.02.17 | ₩166,973 | ₩168,203 | ₩164,806 | ₩166,638 | -0.20% | 11.8만 |
|---|
| 2026.02.13 | ₩165,796 | ₩167,775 | ₩164,726 | ₩167,013 | +0.73% | 19.1만 |
|---|
| 2026.02.12 | ₩169,661 | ₩170,129 | ₩163,335 | ₩165,114 | -2.68% | 39.4만 |
|---|
| 2026.02.11 | ₩170,075 | ₩170,971 | ₩168,163 | ₩168,551 | -0.90% | 17.4만 |
|---|
| 2026.02.10 | ₩169,059 | ₩170,196 | ₩168,845 | ₩168,979 | -0.05% | 13.6만 |
|---|
| 2026.02.09 | ₩168,711 | ₩169,193 | ₩167,521 | ₩168,604 | -0.06% | 15만 |
|---|
| 2026.02.06 | ₩166,077 | ₩169,527 | ₩166,077 | ₩169,206 | +1.88% | 17.6만 |
|---|
| 2026.02.05 | ₩166,063 | ₩167,200 | ₩164,566 | ₩165,248 | -0.49% | 26.1만 |
|---|
| 2026.02.04 | ₩165,007 | ₩167,936 | ₩165,007 | ₩167,133 | +1.29% | 48.2만 |
|---|
| 2026.02.03 | ₩163,536 | ₩165,823 | ₩162,065 | ₩163,844 | +0.19% | 42.6만 |
|---|
| 2026.02.02 | ₩161,410 | ₩164,231 | ₩161,169 | ₩163,563 | +1.33% | 25.5만 |
|---|
| 2026.01.30 | ₩161,463 | ₩162,573 | ₩160,460 | ₩161,945 | +0.30% | 16.9만 |
|---|
| 2026.01.29 | ₩162,159 | ₩163,028 | ₩160,420 | ₩162,493 | +0.21% | 24.4만 |
|---|
| 2026.01.28 | ₩162,800 | ₩163,162 | ₩160,955 | ₩161,182 | -0.99% | 28.4만 |
|---|
| 2026.01.27 | ₩162,239 | ₩162,480 | ₩161,303 | ₩162,118 | -0.07% | 13.5만 |
|---|
| 2026.01.26 | ₩162,881 | ₩163,362 | ₩161,543 | ₩162,319 | -0.34% | 33.3만 |
|---|
| 2026.01.23 | ₩165,462 | ₩165,462 | ₩162,292 | ₩162,613 | -1.72% | 19만 |
|---|
| 2026.01.22 | ₩165,836 | ₩167,307 | ₩165,208 | ₩165,622 | -0.13% | 37.4만 |
|---|
| 2026.01.21 | ₩161,570 | ₩165,582 | ₩161,570 | ₩165,047 | +2.15% | 41.3만 |
|---|
| 2026.01.20 | ₩160,768 | ₩161,664 | ₩159,939 | ₩160,380 | -0.24% | 52만 |
|---|
| 2026.01.16 | ₩163,643 | ₩163,830 | ₩162,720 | ₩163,028 | -0.38% | 12.4만 |
|---|
| 2026.01.15 | ₩161,717 | ₩164,111 | ₩161,423 | ₩163,897 | +1.35% | 16.1만 |
|---|
| 2026.01.14 | ₩160,113 | ₩161,691 | ₩160,113 | ₩161,450 | +0.84% | 16.1만 |
|---|
| 2026.01.13 | ₩161,129 | ₩161,383 | ₩159,939 | ₩160,286 | -0.52% | 22만 |
|---|
| 2026.01.12 | ₩160,153 | ₩161,102 | ₩159,270 | ₩160,420 | +0.17% | 31.1만 |
|---|
| 2026.01.09 | ₩160,246 | ₩161,276 | ₩158,735 | ₩161,049 | +0.50% | 21.9만 |
|---|
| 2026.01.08 | ₩155,873 | ₩160,527 | ₩155,873 | ₩159,818 | +2.53% | 24.8만 |
|---|
| 2026.01.07 | ₩158,187 | ₩158,548 | ₩156,087 | ₩156,582 | -1.01% | 20.9만 |
|---|
| 2026.01.06 | ₩155,258 | ₩158,147 | ₩154,750 | ₩158,080 | +1.82% | 79.2만 |
|---|
| 2026.01.05 | ₩153,613 | ₩156,662 | ₩153,613 | ₩155,512 | +1.24% | 76.1만 |
|---|
| 2026.01.02 | ₩152,757 | ₩153,934 | ₩151,607 | ₩153,359 | +0.39% | 278.3만 |
|---|
| 2025.12.31 | ₩153,627 | ₩153,627 | ₩152,049 | ₩152,075 | -1.01% | 14.1만 |
|---|
| 2025.12.30 | ₩154,255 | ₩154,335 | ₩153,480 | ₩153,480 | -0.50% | 14.7만 |
|---|
| 2025.12.29 | ₩154,576 | ₩154,763 | ₩153,667 | ₩154,162 | -0.27% | 15만 |
|---|
| 2025.12.26 | ₩154,737 | ₩154,804 | ₩153,948 | ₩154,763 | +0.02% | 20.9만 |
|---|
| 2025.12.24 | ₩153,881 | ₩154,830 | ₩153,667 | ₩154,697 | +0.53% | 14.1만 |
|---|
| 2025.12.23 | ₩154,590 | ₩154,750 | ₩153,734 | ₩153,867 | -0.47% | 8.7만 |
|---|
| 2025.12.22 | ₩154,830 | ₩155,860 | ₩154,590 | ₩154,857 | +0.02% | 27.8만 |
|---|
| 2025.12.19 | ₩154,483 | ₩154,870 | ₩153,988 | ₩154,349 | -0.09% | 19.4만 |
|---|
| 2025.12.18 | ₩155,098 | ₩155,847 | ₩154,148 | ₩154,349 | -0.48% | 29.2만 |
|---|
| 2025.12.17 | ₩154,429 | ₩155,994 | ₩153,747 | ₩154,162 | -0.17% | 17.9만 |
|---|
| 2025.12.16 | ₩154,897 | ₩155,659 | ₩153,506 | ₩154,162 | -0.47% | 15.7만 |
|---|
| 2025.12.15 | ₩157,371 | ₩157,371 | ₩155,579 | ₩156,047 | -0.84% | 14.4만 |
|---|
| 2025.12.12 | ₩158,668 | ₩158,668 | ₩156,101 | ₩156,555 | -1.33% | 23.4만 |
|---|
| 2025.12.11 | ₩156,355 | ₩158,280 | ₩156,355 | ₩158,107 | +1.12% | 13.1만 |
|---|
| 2025.12.10 | ₩153,012 | ₩157,478 | ₩152,998 | ₩156,569 | +2.32% | 21.3만 |
|---|
| 2025.12.09 | ₩152,075 | ₩153,988 | ₩152,075 | ₩153,012 | +0.62% | 26.5만 |
|---|
| 2025.12.08 | ₩153,399 | ₩153,480 | ₩152,102 | ₩152,236 | -0.76% | 28.3만 |
|---|
| 2025.12.05 | ₩152,838 | ₩154,028 | ₩152,691 | ₩152,771 | -0.04% | 13.9만 |
|---|
| 2025.12.04 | ₩153,145 | ₩153,694 | ₩152,597 | ₩152,757 | -0.25% | 10.5만 |
|---|
| 2025.12.03 | ₩151,688 | ₩153,667 | ₩151,688 | ₩153,466 | +1.17% | 13.6만 |
|---|
| 2025.12.02 | ₩151,768 | ₩151,875 | ₩150,524 | ₩151,313 | -0.30% | 44.9만 |
|---|
| 2025.12.01 | ₩150,230 | ₩152,022 | ₩150,230 | ₩151,286 | +0.70% | 27.3만 |
|---|
| 2025.11.28 | ₩151,701 | ₩151,741 | ₩151,126 | ₩151,594 | -0.07% | 7.9만 |
|---|
| 2025.11.26 | ₩150,364 | ₩152,958 | ₩150,364 | ₩151,367 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩147,408 | ₩150,992 | ₩147,408 | ₩150,444 | +2.06% | 34.4만 |
|---|
| 2025.11.24 | ₩144,734 | ₩146,847 | ₩144,453 | ₩146,472 | +1.20% | 52.9만 |
|---|
| 2025.11.21 | ₩140,749 | ₩145,456 | ₩140,749 | ₩144,587 | +2.73% | 39.1만 |
|---|
| 2025.11.20 | ₩145,148 | ₩145,336 | ₩139,920 | ₩140,040 | -3.52% | 19.3만 |
|---|
| 2025.11.19 | ₩143,865 | ₩144,854 | ₩142,661 | ₩143,249 | -0.43% | 12.6만 |
|---|
| 2025.11.18 | ₩142,862 | ₩144,654 | ₩142,300 | ₩143,610 | +0.52% | 21.6만 |
|---|
| 2025.11.17 | ₩146,833 | ₩147,636 | ₩143,530 | ₩143,958 | -1.96% | 12.9만 |
|---|
| 2025.11.14 | ₩145,041 | ₩147,876 | ₩145,041 | ₩147,342 | +1.59% | 18.7만 |
|---|
| 2025.11.13 | ₩149,414 | ₩150,377 | ₩146,633 | ₩147,261 | -1.44% | 15.9만 |
|---|
| 2025.11.12 | ₩150,551 | ₩151,955 | ₩150,444 | ₩150,471 | -0.05% | 11만 |
|---|
| 2025.11.11 | ₩149,294 | ₩150,711 | ₩149,294 | ₩150,270 | +0.65% | 14.8만 |
|---|
| 2025.11.10 | ₩149,361 | ₩150,297 | ₩148,532 | ₩149,521 | +0.11% | 19만 |
|---|
| 2025.11.07 | ₩145,202 | ₩147,662 | ₩145,015 | ₩147,609 | +1.66% | 43.5만 |
|---|
| 2025.11.06 | ₩148,131 | ₩148,679 | ₩145,871 | ₩145,951 | -1.47% | 42.1만 |
|---|
| 2025.11.05 | ₩146,405 | ₩149,281 | ₩146,365 | ₩148,518 | +1.44% | 11.2만 |
|---|
| 2025.11.04 | ₩145,469 | ₩146,833 | ₩145,202 | ₩145,871 | +0.28% | 20만 |
|---|
| 2025.11.03 | ₩147,582 | ₩147,729 | ₩145,362 | ₩147,729 | +0.10% | 26.3만 |
|---|
| 2025.10.31 | ₩146,954 | ₩147,649 | ₩146,004 | ₩147,368 | +0.28% | 17.2만 |
|---|
| 2025.10.30 | ₩147,368 | ₩148,920 | ₩146,967 | ₩147,061 | -0.21% | 17.3만 |
|---|
| 2025.10.29 | ₩150,003 | ₩151,166 | ₩147,529 | ₩148,826 | -0.78% | 23만 |
|---|
| 2025.10.28 | ₩150,618 | ₩151,006 | ₩149,535 | ₩150,337 | -0.19% | 16.4만 |
|---|
| 2025.10.27 | ₩152,182 | ₩152,450 | ₩150,564 | ₩151,193 | -0.65% | 13.8만 |
|---|
| 2025.10.24 | ₩151,781 | ₩152,289 | ₩151,353 | ₩151,353 | -0.28% | 12.7만 |
|---|
| 2025.10.23 | ₩148,438 | ₩150,257 | ₩148,237 | ₩150,096 | +1.12% | 15.5만 |
|---|
| 2025.10.22 | ₩148,853 | ₩149,361 | ₩147,101 | ₩148,264 | -0.40% | 53.3만 |
|---|
| 2025.10.21 | ₩148,171 | ₩149,468 | ₩147,903 | ₩148,960 | +0.53% | 14.2만 |
|---|
| 2025.10.20 | ₩147,395 | ₩148,732 | ₩147,368 | ₩148,518 | +0.76% | 10.9만 |
|---|
| 2025.10.17 | ₩145,737 | ₩146,860 | ₩145,336 | ₩146,031 | +0.20% | 15.2만 |
|---|
| 2025.10.16 | ₩148,652 | ₩148,692 | ₩145,830 | ₩146,673 | -1.33% | 12.5만 |
|---|
| 2025.10.15 | ₩148,385 | ₩149,775 | ₩147,181 | ₩148,385 | 0.00% | 16.5만 |
|---|
| 2025.10.14 | ₩143,035 | ₩147,876 | ₩143,035 | ₩147,141 | +2.87% | 16.9만 |
|---|
| 2025.10.13 | ₩143,998 | ₩145,295 | ₩143,463 | ₩144,908 | +0.63% | 11.6만 |
|---|
| 2025.10.10 | ₩147,128 | ₩147,408 | ₩141,578 | ₩141,631 | -3.74% | 22.7만 |
|---|