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 | ₩173,318 | ₩173,478 | ₩172,489 | ₩172,569 | -0.43% | 11.9만 |
| 2026.10.08 | ₩171,701 | ₩173,264 | ₩170,952 | ₩173,184 | +0.86% | 29.8만 |
| 2026.10.07 | ₩172,997 | ₩173,532 | ₩171,701 | ₩172,422 | -0.33% | 17.3만 |
| 2026.10.06 | ₩175,536 | ₩175,723 | ₩174,226 | ₩174,494 | -0.59% | 41.5만 |
| 2026.10.05 | ₩174,333 | ₩175,750 | ₩172,770 | ₩174,948 | +0.35% | 46.1만 |
| 2026.10.02 | ₩174,173 | ₩175,429 | ₩173,932 | ₩174,253 | +0.05% | 41.3만 |
| 2026.10.01 | ₩171,246 | ₩172,783 | ₩169,803 | ₩172,650 | +0.82% | 95.3만 |
| 2026.09.30 | ₩172,944 | ₩172,944 | ₩171,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,193 |
| -1.01% |
| 23만 |
| 2026.09.29 | ₩173,024 | ₩173,238 | ₩171,407 | ₩172,329 | -0.40% | 19.4만 |
|---|
| 2026.09.28 | ₩173,638 | ₩174,066 | ₩172,302 | ₩173,024 | -0.35% | 23.9만 |
|---|
| 2026.09.25 | ₩174,013 | ₩175,042 | ₩173,264 | ₩174,373 | +0.21% | 20.9만 |
|---|
| 2026.09.24 | ₩173,959 | ₩174,360 | ₩172,676 | ₩173,638 | -0.18% | 15.7만 |
|---|
| 2026.09.23 | ₩175,656 | ₩175,656 | ₩174,013 | ₩174,026 | -0.93% | 19.4만 |
|---|
| 2026.09.22 | ₩176,685 | ₩177,648 | ₩175,844 | ₩176,057 | -0.36% | 23.2만 |
|---|
| 2026.09.21 | ₩176,405 | ₩176,405 | ₩175,269 | ₩175,469 | -0.53% | 19.3만 |
|---|
| 2026.09.18 | ₩176,298 | ₩176,298 | ₩174,654 | ₩175,536 | -0.43% | 23.2만 |
|---|
| 2026.09.17 | ₩178,650 | ₩178,650 | ₩176,672 | ₩176,712 | -1.08% | 17.4만 |
|---|
| 2026.09.16 | ₩178,262 | ₩179,024 | ₩175,149 | ₩176,712 | -0.87% | 13.2만 |
|---|
| 2026.09.15 | ₩178,570 | ₩178,770 | ₩177,755 | ₩177,982 | -0.33% | 33.9만 |
|---|
| 2026.09.14 | ₩179,144 | ₩180,214 | ₩178,864 | ₩179,251 | +0.06% | 18.3만 |
|---|
| 2026.09.11 | ₩180,481 | ₩180,922 | ₩179,251 | ₩179,973 | -0.28% | 163.9만 |
|---|
| 2026.09.10 | ₩179,639 | ₩179,759 | ₩178,436 | ₩178,944 | -0.39% | 26.9만 |
|---|
| 2026.09.09 | ₩181,403 | ₩181,804 | ₩180,147 | ₩180,454 | -0.52% | 17.2만 |
|---|
| 2026.09.08 | ₩183,180 | ₩183,675 | ₩181,737 | ₩181,857 | -0.72% | 21.9만 |
|---|
| 2026.09.04 | ₩182,004 | ₩184,049 | ₩181,817 | ₩183,808 | +0.99% | 17.5만 |
|---|
| 2026.09.03 | ₩183,595 | ₩183,902 | ₩181,790 | ₩182,659 | -0.51% | 30.4만 |
|---|
| 2026.09.02 | ₩180,989 | ₩183,247 | ₩180,882 | ₩182,526 | +0.85% | 11.4만 |
|---|
| 2026.09.01 | ₩181,804 | ₩182,445 | ₩180,133 | ₩180,521 | -0.71% | 17.4만 |
|---|
| 2026.08.31 | ₩183,448 | ₩183,501 | ₩182,205 | ₩182,579 | -0.47% | 16.1만 |
|---|
| 2026.08.28 | ₩184,891 | ₩185,492 | ₩183,555 | ₩183,795 | -0.59% | 13.3만 |
|---|
| 2026.08.27 | ₩183,621 | ₩184,717 | ₩183,501 | ₩184,477 | +0.47% | 23.5만 |
|---|
| 2026.08.26 | ₩184,316 | ₩184,784 | ₩183,461 | ₩184,330 | +0.01% | 7.9만 |
|---|
| 2026.08.25 | ₩184,904 | ₩184,904 | ₩183,394 | ₩184,143 | -0.41% | 23.4만 |
|---|
| 2026.08.24 | ₩184,878 | ₩185,412 | ₩183,902 | ₩184,249 | -0.34% | 27.8만 |
|---|
| 2026.08.21 | ₩184,851 | ₩185,145 | ₩183,902 | ₩184,998 | +0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩183,902 | ₩184,570 | ₩183,595 | ₩183,768 | -0.07% | 12.5만 |
|---|
| 2026.08.19 | ₩185,693 | ₩186,869 | ₩185,105 | ₩185,332 | -0.19% | 10.4만 |
|---|
| 2026.08.18 | ₩186,241 | ₩186,241 | ₩184,597 | ₩184,597 | -0.88% | 10.9만 |
|---|
| 2026.08.17 | ₩187,604 | ₩187,604 | ₩186,602 | ₩186,789 | -0.43% | 10.6만 |
|---|
| 2026.08.14 | ₩187,323 | ₩188,673 | ₩187,069 | ₩188,005 | +0.36% | 8.1만 |
|---|
| 2026.08.13 | ₩186,655 | ₩187,537 | ₩186,374 | ₩187,417 | +0.41% | 11.5만 |
|---|
| 2026.08.12 | ₩185,746 | ₩186,241 | ₩184,477 | ₩185,840 | +0.05% | 15.1만 |
|---|
| 2026.08.11 | ₩184,931 | ₩186,054 | ₩184,931 | ₩185,185 | +0.14% | 26만 |
|---|
| 2026.08.10 | ₩185,546 | ₩185,546 | ₩184,396 | ₩184,624 | -0.50% | 16.9만 |
|---|
| 2026.08.07 | ₩184,837 | ₩186,481 | ₩184,584 | ₩186,014 | +0.64% | 13.6만 |
|---|
| 2026.08.06 | ₩186,094 | ₩186,161 | ₩184,116 | ₩184,236 | -1.00% | 32.3만 |
|---|
| 2026.08.05 | ₩187,350 | ₩187,390 | ₩185,372 | ₩185,399 | -1.04% | 17.8만 |
|---|
| 2026.08.04 | ₩184,797 | ₩187,617 | ₩184,543 | ₩187,457 | +1.44% | 32.7만 |
|---|
| 2026.08.03 | ₩182,405 | ₩184,757 | ₩182,405 | ₩184,664 | +1.24% | 18.7만 |
|---|
| 2026.07.31 | ₩182,071 | ₩182,472 | ₩179,826 | ₩181,697 | -0.21% | 13.9만 |
|---|
| 2026.07.30 | ₩182,338 | ₩182,552 | ₩179,732 | ₩181,537 | -0.44% | 23.6만 |
|---|
| 2026.07.29 | ₩183,060 | ₩183,782 | ₩181,296 | ₩181,563 | -0.82% | 22.3만 |
|---|
| 2026.07.28 | ₩182,392 | ₩183,715 | ₩182,392 | ₩183,421 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩182,632 | ₩183,474 | ₩181,456 | ₩182,018 | -0.34% | 32.4만 |
|---|
| 2026.07.24 | ₩181,790 | ₩183,234 | ₩181,216 | ₩181,590 | -0.11% | 38.3만 |
|---|
| 2026.07.23 | ₩181,724 | ₩182,298 | ₩180,414 | ₩181,269 | -0.25% | 16.6만 |
|---|
| 2026.07.22 | ₩183,341 | ₩184,437 | ₩182,739 | ₩183,073 | -0.15% | 15.7만 |
|---|
| 2026.07.21 | ₩182,298 | ₩183,555 | ₩181,710 | ₩183,541 | +0.68% | 16.9만 |
|---|
| 2026.07.20 | ₩183,234 | ₩183,474 | ₩181,643 | ₩181,710 | -0.83% | 15.5만 |
|---|
| 2026.07.17 | ₩183,207 | ₩184,837 | ₩182,165 | ₩183,007 | -0.11% | 19.2만 |
|---|
| 2026.07.16 | ₩182,018 | ₩185,225 | ₩182,018 | ₩184,570 | +1.40% | 20.3만 |
|---|
| 2026.07.15 | ₩181,456 | ₩183,274 | ₩181,456 | ₩182,058 | +0.33% | 17.7만 |
|---|
| 2026.07.14 | ₩181,617 | ₩182,392 | ₩180,401 | ₩180,949 | -0.37% | 18.5만 |
|---|
| 2026.07.13 | ₩180,614 | ₩181,764 | ₩180,267 | ₩180,641 | +0.01% | 25.8만 |
|---|
| 2026.07.10 | ₩180,093 | ₩180,802 | ₩179,732 | ₩180,401 | +0.17% | 10.5만 |
|---|
| 2026.07.09 | ₩178,155 | ₩180,200 | ₩177,982 | ₩179,519 | +0.77% | 15.3만 |
|---|
| 2026.07.08 | ₩178,583 | ₩178,677 | ₩176,458 | ₩177,287 | -0.73% | 18.4만 |
|---|
| 2026.07.07 | ₩181,055 | ₩181,483 | ₩179,265 | ₩179,519 | -0.85% | 27만 |
|---|
| 2026.07.06 | ₩181,269 | ₩181,871 | ₩180,681 | ₩180,908 | -0.20% | 44.5만 |
|---|
| 2026.07.02 | ₩183,100 | ₩183,862 | ₩179,692 | ₩181,015 | -1.14% | 28.8만 |
|---|
| 2026.07.01 | ₩182,272 | ₩184,423 | ₩182,272 | ₩182,419 | +0.08% | 142.4만 |
|---|
| 2026.06.30 | ₩182,044 | ₩183,180 | ₩181,443 | ₩182,659 | +0.34% | 19.6만 |
|---|
| 2026.06.29 | ₩182,044 | ₩182,606 | ₩180,588 | ₩182,205 | +0.09% | 14.6만 |
|---|
| 2026.06.26 | ₩180,334 | ₩183,180 | ₩180,334 | ₩182,993 | +1.47% | 85.8만 |
|---|
| 2026.06.25 | ₩180,240 | ₩182,058 | ₩180,107 | ₩181,229 | +0.55% | 28.4만 |
|---|
| 2026.06.24 | ₩177,474 | ₩179,893 | ₩177,474 | ₩179,131 | +0.93% | 105.1만 |
|---|
| 2026.06.23 | ₩176,138 | ₩178,089 | ₩176,138 | ₩177,354 | +0.69% | 16.5만 |
|---|
| 2026.06.22 | ₩178,449 | ₩178,971 | ₩177,701 | ₩177,755 | -0.39% | 14.9만 |
|---|
| 2026.06.18 | ₩177,447 | ₩178,596 | ₩176,966 | ₩178,169 | +0.41% | 27.7만 |
|---|
| 2026.06.17 | ₩178,463 | ₩179,398 | ₩174,935 | ₩175,349 | -1.74% | 28.1만 |
|---|
| 2026.06.16 | ₩179,839 | ₩180,989 | ₩178,142 | ₩178,543 | -0.72% | 20.8만 |
|---|
| 2026.06.15 | ₩181,256 | ₩182,044 | ₩179,091 | ₩179,452 | -1.00% | 23.7만 |
|---|
| 2026.06.12 | ₩179,626 | ₩181,991 | ₩179,452 | ₩181,029 | +0.78% | 25.4만 |
|---|
| 2026.06.11 | ₩177,153 | ₩179,238 | ₩176,164 | ₩179,118 | +1.11% | 23.7만 |
|---|
| 2026.06.10 | ₩176,726 | ₩178,797 | ₩175,844 | ₩175,937 | -0.45% | 26.1만 |
|---|
| 2026.06.09 | ₩176,766 | ₩179,345 | ₩173,973 | ₩176,913 | +0.08% | 48.9만 |
|---|
| 2026.06.08 | ₩175,403 | ₩176,712 | ₩175,068 | ₩175,242 | -0.09% | 48만 |
|---|
| 2026.06.05 | ₩176,405 | ₩176,712 | ₩173,425 | ₩173,959 | -1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩175,456 | ₩177,287 | ₩175,349 | ₩177,046 | +0.91% | 36.4만 |
|---|
| 2026.06.03 | ₩176,271 | ₩176,271 | ₩174,561 | ₩174,654 | -0.92% | 420.5만 |
|---|
| 2026.06.02 | ₩175,055 | ₩177,140 | ₩175,055 | ₩176,806 | +1.00% | 23.2만 |
|---|
| 2026.06.01 | ₩173,785 | ₩175,149 | ₩172,837 | ₩174,935 | +0.66% | 43.5만 |
|---|
| 2026.05.29 | ₩175,737 | ₩175,924 | ₩174,507 | ₩174,654 | -0.62% | 16.7만 |
|---|
| 2026.05.28 | ₩175,215 | ₩176,178 | ₩174,360 | ₩176,004 | +0.45% | 21.1만 |
|---|
| 2026.05.27 | ₩175,509 | ₩176,953 | ₩175,362 | ₩175,697 | +0.11% | 24.6만 |
|---|
| 2026.05.26 | ₩174,039 | ₩175,322 | ₩173,932 | ₩175,082 | +0.60% | 50.7만 |
|---|
| 2026.05.22 | ₩172,048 | ₩173,224 | ₩171,781 | ₩172,984 | +0.54% | 266만 |
|---|
| 2026.05.21 | ₩169,816 | ₩171,955 | ₩168,213 | ₩171,487 | +0.98% | 15.6만 |
|---|
| 2026.05.20 | ₩167,798 | ₩170,672 | ₩166,649 | ₩170,618 | +1.68% | 13.4만 |
|---|
| 2026.05.19 | ₩168,199 | ₩168,199 | ₩166,529 | ₩167,023 | -0.70% | 22만 |
|---|
| 2026.05.18 | ₩168,066 | ₩169,816 | ₩167,879 | ₩168,667 | +0.36% | 26.5만 |
|---|
| 2026.05.15 | ₩169,041 | ₩169,041 | ₩167,745 | ₩167,905 | -0.67% | 19.6만 |
|---|
| 2026.05.14 | ₩170,003 | ₩171,433 | ₩169,923 | ₩170,231 | +0.13% | 25.2만 |
|---|
| 2026.05.13 | ₩170,017 | ₩170,017 | ₩168,560 | ₩169,121 | -0.53% | 12.3만 |
|---|
| 2026.05.12 | ₩171,473 | ₩171,473 | ₩168,520 | ₩169,870 | -0.94% | 19.5만 |
|---|
| 2026.05.11 | ₩173,919 | ₩174,213 | ₩171,594 | ₩171,687 | -1.28% | 15.4만 |
|---|
| 2026.05.08 | ₩173,304 | ₩173,932 | ₩172,302 | ₩173,438 | +0.08% | 11.2만 |
|---|
| 2026.05.07 | ₩174,480 | ₩174,868 | ₩172,543 | ₩172,663 | -1.04% | 20.7만 |
|---|
| 2026.05.06 | ₩173,705 | ₩174,454 | ₩173,304 | ₩173,959 | +0.15% | 12.7만 |
|---|
| 2026.05.05 | ₩171,206 | ₩173,331 | ₩171,206 | ₩172,783 | +0.92% | 32.7만 |
|---|
| 2026.05.04 | ₩172,449 | ₩172,823 | ₩169,883 | ₩170,752 | -0.98% | 35.5만 |
|---|
| 2026.05.01 | ₩173,238 | ₩173,438 | ₩172,035 | ₩172,890 | -0.20% | 41.4만 |
|---|
| 2026.04.30 | ₩170,511 | ₩173,318 | ₩170,297 | ₩172,783 | +1.33% | 24.2만 |
|---|
| 2026.04.29 | ₩171,781 | ₩172,302 | ₩170,124 | ₩170,591 | -0.69% | 17.3만 |
|---|
| 2026.04.28 | ₩172,609 | ₩173,772 | ₩171,620 | ₩171,995 | -0.36% | 68만 |
|---|
| 2026.04.27 | ₩172,115 | ₩173,518 | ₩172,115 | ₩172,476 | +0.21% | 25.3만 |
|---|
| 2026.04.24 | ₩171,500 | ₩172,315 | ₩170,538 | ₩171,874 | +0.22% | 27.7만 |
|---|
| 2026.04.23 | ₩171,019 | ₩171,741 | ₩169,162 | ₩171,073 | +0.03% | 23.9만 |
|---|
| 2026.04.22 | ₩172,048 | ₩172,048 | ₩170,458 | ₩170,966 | -0.63% | 15만 |
|---|
| 2026.04.21 | ₩171,808 | ₩173,157 | ₩170,191 | ₩170,658 | -0.67% | 29만 |
|---|
| 2026.04.20 | ₩169,603 | ₩171,767 | ₩169,603 | ₩171,514 | +1.13% | 23.1만 |
|---|
| 2026.04.17 | ₩168,560 | ₩171,687 | ₩168,560 | ₩170,338 | +1.05% | 53.7만 |
|---|
| 2026.04.16 | ₩166,475 | ₩167,758 | ₩166,208 | ₩167,250 | +0.47% | 183.4만 |
|---|
| 2026.04.15 | ₩166,569 | ₩166,662 | ₩165,527 | ₩166,502 | -0.04% | 18.9만 |
|---|
| 2026.04.14 | ₩166,368 | ₩167,050 | ₩165,473 | ₩166,542 | +0.10% | 30.3만 |
|---|
| 2026.04.13 | ₩163,869 | ₩166,248 | ₩163,442 | ₩166,235 | +1.44% | 15.7만 |
|---|
| 2026.04.10 | ₩164,791 | ₩165,032 | ₩163,803 | ₩164,217 | -0.35% | 17.2만 |
|---|
| 2026.04.09 | ₩162,653 | ₩165,126 | ₩162,653 | ₩164,711 | +1.27% | 18.1만 |
|---|
| 2026.04.08 | ₩163,375 | ₩164,484 | ₩162,854 | ₩163,509 | +0.08% | 19.5만 |
|---|
| 2026.04.07 | ₩159,259 | ₩160,609 | ₩158,804 | ₩160,074 | +0.51% | 43.3만 |
|---|
| 2026.04.06 | ₩158,524 | ₩159,793 | ₩157,735 | ₩159,740 | +0.77% | 489.2만 |
|---|
| 2026.04.02 | ₩156,720 | ₩159,780 | ₩156,292 | ₩158,938 | +1.42% | 47.6만 |
|---|
| 2026.04.01 | ₩158,965 | ₩159,927 | ₩158,390 | ₩158,591 | -0.24% | 45.8만 |
|---|
| 2026.03.31 | ₩157,000 | ₩159,700 | ₩155,851 | ₩158,297 | +0.83% | 94.4만 |
|---|
| 2026.03.30 | ₩157,187 | ₩157,187 | ₩154,515 | ₩154,902 | -1.45% | 167.7만 |
|---|
| 2026.03.27 | ₩157,588 | ₩157,709 | ₩155,330 | ₩155,744 | -1.17% | 142.4만 |
|---|
| 2026.03.26 | ₩157,655 | ₩160,181 | ₩157,655 | ₩158,350 | +0.44% | 97.2만 |
|---|
| 2026.03.25 | ₩158,751 | ₩159,326 | ₩156,920 | ₩159,112 | +0.23% | 437.9만 |
|---|
| 2026.03.24 | ₩154,915 | ₩158,564 | ₩154,728 | ₩157,455 | +1.64% | 35.4만 |
|---|
| 2026.03.23 | ₩155,490 | ₩158,377 | ₩154,982 | ₩155,945 | +0.29% | 38.5만 |
|---|
| 2026.03.20 | ₩155,383 | ₩155,691 | ₩152,096 | ₩153,125 | -1.45% | 49.4만 |
|---|
| 2026.03.19 | ₩153,365 | ₩156,479 | ₩153,178 | ₩155,156 | +1.17% | 43.3만 |
|---|
| 2026.03.18 | ₩155,757 | ₩156,172 | ₩154,528 | ₩154,608 | -0.74% | 192.8만 |
|---|
| 2026.03.17 | ₩156,359 | ₩157,762 | ₩156,172 | ₩156,426 | +0.04% | 15.5만 |
|---|
| 2026.03.16 | ₩156,386 | ₩157,040 | ₩155,490 | ₩155,490 | -0.57% | 19.1만 |
|---|
| 2026.03.13 | ₩156,332 | ₩156,800 | ₩154,434 | ₩154,929 | -0.90% | 19.2만 |
|---|
| 2026.03.12 | ₩155,757 | ₩156,666 | ₩154,956 | ₩155,143 | -0.39% | 41.7만 |
|---|
| 2026.03.11 | ₩157,227 | ₩157,976 | ₩156,092 | ₩157,695 | +0.30% | 16.3만 |
|---|
| 2026.03.10 | ₩158,190 | ₩160,208 | ₩157,067 | ₩157,802 | -0.24% | 24.1만 |
|---|
| 2026.03.09 | ₩156,386 | ₩159,152 | ₩153,405 | ₩158,510 | +1.36% | 43.9만 |
|---|
| 2026.03.06 | ₩159,740 | ₩159,740 | ₩157,121 | ₩158,631 | -0.69% | 16.8만 |
|---|
| 2026.03.05 | ₩163,362 | ₩164,043 | ₩161,050 | ₩162,092 | -0.78% | 23.3만 |
|---|
| 2026.03.04 | ₩164,404 | ₩165,166 | ₩162,907 | ₩164,685 | +0.17% | 28.8만 |
|---|
| 2026.03.03 | ₩161,638 | ₩164,511 | ₩159,700 | ₩163,656 | +1.25% | 18.1만 |
|---|
| 2026.03.02 | ₩162,186 | ₩165,420 | ₩161,704 | ₩164,925 | +1.69% | 25.5만 |
|---|
| 2026.02.27 | ₩164,444 | ₩164,444 | ₩162,880 | ₩164,110 | -0.20% | 8.6만 |
|---|
| 2026.02.26 | ₩165,527 | ₩166,716 | ₩164,457 | ₩166,315 | +0.48% | 13.5만 |
|---|
| 2026.02.25 | ₩165,901 | ₩165,901 | ₩163,549 | ₩165,313 | -0.35% | 8.7만 |
|---|
| 2026.02.24 | ₩163,950 | ₩165,927 | ₩163,843 | ₩165,166 | +0.74% | 13.7만 |
|---|
| 2026.02.23 | ₩167,224 | ₩167,544 | ₩162,867 | ₩163,722 | -2.09% | 32.5만 |
|---|
| 2026.02.20 | ₩166,662 | ₩168,827 | ₩165,914 | ₩168,039 | +0.83% | 15.7만 |
|---|
| 2026.02.19 | ₩166,943 | ₩167,317 | ₩166,034 | ₩167,277 | +0.20% | 12만 |
|---|
| 2026.02.18 | ₩166,689 | ₩168,747 | ₩166,034 | ₩167,585 | +0.54% | 19.4만 |
|---|
| 2026.02.17 | ₩166,863 | ₩168,092 | ₩164,698 | ₩166,529 | -0.20% | 11.8만 |
|---|
| 2026.02.13 | ₩165,687 | ₩167,665 | ₩164,618 | ₩166,903 | +0.73% | 19.1만 |
|---|
| 2026.02.12 | ₩169,549 | ₩170,017 | ₩163,228 | ₩165,005 | -2.68% | 39.4만 |
|---|
| 2026.02.11 | ₩169,963 | ₩170,859 | ₩168,052 | ₩168,440 | -0.90% | 17.4만 |
|---|
| 2026.02.10 | ₩168,948 | ₩170,084 | ₩168,734 | ₩168,868 | -0.05% | 13.6만 |
|---|
| 2026.02.09 | ₩168,600 | ₩169,081 | ₩167,411 | ₩168,493 | -0.06% | 15만 |
|---|
| 2026.02.06 | ₩165,968 | ₩169,415 | ₩165,968 | ₩169,095 | +1.88% | 17.6만 |
|---|
| 2026.02.05 | ₩165,954 | ₩167,090 | ₩164,457 | ₩165,139 | -0.49% | 26.1만 |
|---|
| 2026.02.04 | ₩164,898 | ₩167,825 | ₩164,898 | ₩167,023 | +1.29% | 48.2만 |
|---|
| 2026.02.03 | ₩163,428 | ₩165,714 | ₩161,958 | ₩163,736 | +0.19% | 42.6만 |
|---|
| 2026.02.02 | ₩161,303 | ₩164,123 | ₩161,063 | ₩163,455 | +1.33% | 25.5만 |
|---|
| 2026.01.30 | ₩161,357 | ₩162,466 | ₩160,355 | ₩161,838 | +0.30% | 16.9만 |
|---|
| 2026.01.29 | ₩162,052 | ₩162,921 | ₩160,315 | ₩162,386 | +0.21% | 24.4만 |
|---|
| 2026.01.28 | ₩162,693 | ₩163,054 | ₩160,849 | ₩161,076 | -0.99% | 28.4만 |
|---|
| 2026.01.27 | ₩162,132 | ₩162,373 | ₩161,197 | ₩162,012 | -0.07% | 13.5만 |
|---|
| 2026.01.26 | ₩162,774 | ₩163,255 | ₩161,437 | ₩162,212 | -0.34% | 33.3만 |
|---|
| 2026.01.23 | ₩165,353 | ₩165,353 | ₩162,186 | ₩162,506 | -1.72% | 19만 |
|---|
| 2026.01.22 | ₩165,727 | ₩167,197 | ₩165,099 | ₩165,513 | -0.13% | 37.4만 |
|---|
| 2026.01.21 | ₩161,464 | ₩165,473 | ₩161,464 | ₩164,938 | +2.15% | 41.3만 |
|---|
| 2026.01.20 | ₩160,662 | ₩161,557 | ₩159,833 | ₩160,274 | -0.24% | 52만 |
|---|
| 2026.01.16 | ₩163,535 | ₩163,722 | ₩162,613 | ₩162,921 | -0.38% | 12.4만 |
|---|
| 2026.01.15 | ₩161,611 | ₩164,003 | ₩161,317 | ₩163,789 | +1.35% | 16.1만 |
|---|
| 2026.01.14 | ₩160,007 | ₩161,584 | ₩160,007 | ₩161,344 | +0.84% | 16.1만 |
|---|
| 2026.01.13 | ₩161,023 | ₩161,277 | ₩159,833 | ₩160,181 | -0.52% | 22만 |
|---|
| 2026.01.12 | ₩160,047 | ₩160,996 | ₩159,165 | ₩160,315 | +0.17% | 31.1만 |
|---|
| 2026.01.09 | ₩160,141 | ₩161,170 | ₩158,631 | ₩160,943 | +0.50% | 21.9만 |
|---|
| 2026.01.08 | ₩155,771 | ₩160,421 | ₩155,771 | ₩159,713 | +2.53% | 24.8만 |
|---|
| 2026.01.07 | ₩158,083 | ₩158,444 | ₩155,985 | ₩156,479 | -1.01% | 20.9만 |
|---|
| 2026.01.06 | ₩155,156 | ₩158,043 | ₩154,648 | ₩157,976 | +1.82% | 79.2만 |
|---|
| 2026.01.05 | ₩153,512 | ₩156,559 | ₩153,512 | ₩155,410 | +1.24% | 76.1만 |
|---|
| 2026.01.02 | ₩152,657 | ₩153,833 | ₩151,508 | ₩153,258 | +0.39% | 278.3만 |
|---|
| 2025.12.31 | ₩153,526 | ₩153,526 | ₩151,949 | ₩151,975 | -1.01% | 14.1만 |
|---|
| 2025.12.30 | ₩154,154 | ₩154,234 | ₩153,379 | ₩153,379 | -0.50% | 14.7만 |
|---|
| 2025.12.29 | ₩154,474 | ₩154,662 | ₩153,566 | ₩154,060 | -0.27% | 15만 |
|---|
| 2025.12.26 | ₩154,635 | ₩154,702 | ₩153,846 | ₩154,662 | +0.02% | 20.9만 |
|---|
| 2025.12.24 | ₩153,780 | ₩154,728 | ₩153,566 | ₩154,595 | +0.53% | 14.1만 |
|---|
| 2025.12.23 | ₩154,488 | ₩154,648 | ₩153,633 | ₩153,766 | -0.47% | 8.7만 |
|---|
| 2025.12.22 | ₩154,728 | ₩155,757 | ₩154,488 | ₩154,755 | +0.02% | 27.8만 |
|---|
| 2025.12.19 | ₩154,381 | ₩154,768 | ₩153,886 | ₩154,247 | -0.09% | 19.4만 |
|---|
| 2025.12.18 | ₩154,996 | ₩155,744 | ₩154,047 | ₩154,247 | -0.48% | 29.2만 |
|---|
| 2025.12.17 | ₩154,327 | ₩155,891 | ₩153,646 | ₩154,060 | -0.17% | 17.9만 |
|---|
| 2025.12.16 | ₩154,795 | ₩155,557 | ₩153,405 | ₩154,060 | -0.47% | 15.7만 |
|---|
| 2025.12.15 | ₩157,268 | ₩157,268 | ₩155,477 | ₩155,945 | -0.84% | 14.4만 |
|---|
| 2025.12.12 | ₩158,564 | ₩158,564 | ₩155,998 | ₩156,452 | -1.33% | 23.4만 |
|---|
| 2025.12.11 | ₩156,252 | ₩158,176 | ₩156,252 | ₩158,003 | +1.12% | 13.1만 |
|---|
| 2025.12.10 | ₩152,911 | ₩157,374 | ₩152,898 | ₩156,466 | +2.32% | 21.3만 |
|---|
| 2025.12.09 | ₩151,975 | ₩153,886 | ₩151,975 | ₩152,911 | +0.62% | 26.5만 |
|---|
| 2025.12.08 | ₩153,298 | ₩153,379 | ₩152,002 | ₩152,136 | -0.76% | 28.3만 |
|---|
| 2025.12.05 | ₩152,737 | ₩153,927 | ₩152,590 | ₩152,670 | -0.04% | 13.9만 |
|---|
| 2025.12.04 | ₩153,045 | ₩153,592 | ₩152,497 | ₩152,657 | -0.25% | 10.5만 |
|---|
| 2025.12.03 | ₩151,588 | ₩153,566 | ₩151,588 | ₩153,365 | +1.17% | 13.6만 |
|---|
| 2025.12.02 | ₩151,668 | ₩151,775 | ₩150,425 | ₩151,214 | -0.30% | 44.9만 |
|---|
| 2025.12.01 | ₩150,131 | ₩151,922 | ₩150,131 | ₩151,187 | +0.70% | 27.3만 |
|---|
| 2025.11.28 | ₩151,601 | ₩151,641 | ₩151,027 | ₩151,494 | -0.07% | 7.9만 |
|---|
| 2025.11.26 | ₩150,265 | ₩152,857 | ₩150,265 | ₩151,267 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩147,311 | ₩150,893 | ₩147,311 | ₩150,345 | +2.06% | 34.4만 |
|---|
| 2025.11.24 | ₩144,639 | ₩146,750 | ₩144,358 | ₩146,376 | +1.20% | 52.9만 |
|---|
| 2025.11.21 | ₩140,656 | ₩145,360 | ₩140,656 | ₩144,492 | +2.73% | 39.1만 |
|---|
| 2025.11.20 | ₩145,053 | ₩145,240 | ₩139,828 | ₩139,948 | -3.52% | 19.3만 |
|---|
| 2025.11.19 | ₩143,770 | ₩144,759 | ₩142,567 | ₩143,155 | -0.43% | 12.6만 |
|---|
| 2025.11.18 | ₩142,768 | ₩144,558 | ₩142,206 | ₩143,516 | +0.52% | 21.6만 |
|---|
| 2025.11.17 | ₩146,737 | ₩147,539 | ₩143,436 | ₩143,863 | -1.96% | 12.9만 |
|---|
| 2025.11.14 | ₩144,946 | ₩147,779 | ₩144,946 | ₩147,245 | +1.59% | 18.7만 |
|---|
| 2025.11.13 | ₩149,316 | ₩150,278 | ₩146,536 | ₩147,164 | -1.44% | 15.9만 |
|---|
| 2025.11.12 | ₩150,452 | ₩151,855 | ₩150,345 | ₩150,372 | -0.05% | 11만 |
|---|
| 2025.11.11 | ₩149,196 | ₩150,612 | ₩149,196 | ₩150,171 | +0.65% | 14.8만 |
|---|
| 2025.11.10 | ₩149,263 | ₩150,198 | ₩148,434 | ₩149,423 | +0.11% | 19만 |
|---|
| 2025.11.07 | ₩145,106 | ₩147,565 | ₩144,919 | ₩147,512 | +1.66% | 43.5만 |
|---|
| 2025.11.06 | ₩148,033 | ₩148,581 | ₩145,775 | ₩145,855 | -1.47% | 42.1만 |
|---|
| 2025.11.05 | ₩146,309 | ₩149,182 | ₩146,269 | ₩148,421 | +1.44% | 11.2만 |
|---|
| 2025.11.04 | ₩145,374 | ₩146,737 | ₩145,106 | ₩145,775 | +0.28% | 20만 |
|---|
| 2025.11.03 | ₩147,485 | ₩147,632 | ₩145,267 | ₩147,632 | +0.10% | 26.3만 |
|---|
| 2025.10.31 | ₩146,857 | ₩147,552 | ₩145,908 | ₩147,271 | +0.28% | 17.2만 |
|---|
| 2025.10.30 | ₩147,271 | ₩148,822 | ₩146,870 | ₩146,964 | -0.21% | 17.3만 |
|---|
| 2025.10.29 | ₩149,904 | ₩151,067 | ₩147,432 | ₩148,728 | -0.78% | 23만 |
|---|
| 2025.10.28 | ₩150,519 | ₩150,906 | ₩149,436 | ₩150,238 | -0.19% | 16.4만 |
|---|
| 2025.10.27 | ₩152,082 | ₩152,350 | ₩150,465 | ₩151,093 | -0.65% | 13.8만 |
|---|
| 2025.10.24 | ₩151,681 | ₩152,189 | ₩151,254 | ₩151,254 | -0.28% | 12.7만 |
|---|
| 2025.10.23 | ₩148,340 | ₩150,158 | ₩148,140 | ₩149,998 | +1.12% | 15.5만 |
|---|
| 2025.10.22 | ₩148,755 | ₩149,263 | ₩147,004 | ₩148,167 | -0.40% | 53.3만 |
|---|
| 2025.10.21 | ₩148,073 | ₩149,369 | ₩147,806 | ₩148,862 | +0.53% | 14.2만 |
|---|
| 2025.10.20 | ₩147,298 | ₩148,634 | ₩147,271 | ₩148,421 | +0.76% | 10.9만 |
|---|
| 2025.10.17 | ₩145,641 | ₩146,763 | ₩145,240 | ₩145,935 | +0.20% | 15.2만 |
|---|
| 2025.10.16 | ₩148,554 | ₩148,594 | ₩145,734 | ₩146,576 | -1.33% | 12.5만 |
|---|
| 2025.10.15 | ₩148,287 | ₩149,677 | ₩147,084 | ₩148,287 | 0.00% | 16.5만 |
|---|
| 2025.10.14 | ₩142,941 | ₩147,779 | ₩142,941 | ₩147,044 | +2.87% | 16.9만 |
|---|
| 2025.10.13 | ₩143,904 | ₩145,200 | ₩143,369 | ₩144,812 | +0.63% | 11.6만 |
|---|
| 2025.10.10 | ₩147,031 | ₩147,311 | ₩141,485 | ₩141,538 | -3.74% | 22.7만 |
|---|