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 | ₩173,217 | ₩173,377 | ₩172,388 | ₩172,469 | -0.43% | 11.9만 |
| 2026.10.08 | ₩171,600 | ₩173,163 | ₩170,853 | ₩173,083 | +0.86% | 29.8만 |
| 2026.10.07 | ₩172,896 | ₩173,430 | ₩171,600 | ₩172,322 | -0.33% | 17.3만 |
| 2026.10.06 | ₩175,434 | ₩175,621 | ₩174,125 | ₩174,392 | -0.59% | 41.5만 |
| 2026.10.05 | ₩174,232 | ₩175,647 | ₩172,669 | ₩174,846 | +0.35% | 46.1만 |
| 2026.10.02 | ₩174,071 | ₩175,327 | ₩173,831 | ₩174,151 | +0.05% | 41.3만 |
| 2026.10.01 | ₩171,146 | ₩172,682 | ₩169,704 | ₩172,549 | +0.82% | 95.3만 |
| 2026.09.30 | ₩172,843 | ₩172,843 | ₩171,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,093 |
| -1.01% |
| 23만 |
| 2026.09.29 | ₩172,923 | ₩173,136 | ₩171,307 | ₩172,228 | -0.40% | 19.4만 |
|---|
| 2026.09.28 | ₩173,537 | ₩173,965 | ₩172,201 | ₩172,923 | -0.35% | 23.9만 |
|---|
| 2026.09.25 | ₩173,911 | ₩174,940 | ₩173,163 | ₩174,272 | +0.21% | 20.9만 |
|---|
| 2026.09.24 | ₩173,858 | ₩174,258 | ₩172,575 | ₩173,537 | -0.18% | 15.7만 |
|---|
| 2026.09.23 | ₩175,554 | ₩175,554 | ₩173,911 | ₩173,924 | -0.93% | 19.4만 |
|---|
| 2026.09.22 | ₩176,582 | ₩177,544 | ₩175,741 | ₩175,955 | -0.36% | 23.2만 |
|---|
| 2026.09.21 | ₩176,302 | ₩176,302 | ₩175,167 | ₩175,367 | -0.53% | 19.3만 |
|---|
| 2026.09.18 | ₩176,195 | ₩176,195 | ₩174,552 | ₩175,434 | -0.43% | 23.2만 |
|---|
| 2026.09.17 | ₩178,546 | ₩178,546 | ₩176,569 | ₩176,609 | -1.08% | 17.4만 |
|---|
| 2026.09.16 | ₩178,158 | ₩178,920 | ₩175,046 | ₩176,609 | -0.87% | 13.2만 |
|---|
| 2026.09.15 | ₩178,466 | ₩178,666 | ₩177,651 | ₩177,878 | -0.33% | 33.9만 |
|---|
| 2026.09.14 | ₩179,040 | ₩180,108 | ₩178,759 | ₩179,147 | +0.06% | 18.3만 |
|---|
| 2026.09.11 | ₩180,375 | ₩180,816 | ₩179,147 | ₩179,868 | -0.28% | 163.9만 |
|---|
| 2026.09.10 | ₩179,534 | ₩179,654 | ₩178,332 | ₩178,840 | -0.39% | 26.9만 |
|---|
| 2026.09.09 | ₩181,297 | ₩181,698 | ₩180,042 | ₩180,349 | -0.52% | 17.2만 |
|---|
| 2026.09.08 | ₩183,073 | ₩183,568 | ₩181,631 | ₩181,751 | -0.72% | 21.9만 |
|---|
| 2026.09.04 | ₩181,898 | ₩183,942 | ₩181,711 | ₩183,701 | +0.99% | 17.5만 |
|---|
| 2026.09.03 | ₩183,487 | ₩183,795 | ₩181,684 | ₩182,553 | -0.51% | 30.4만 |
|---|
| 2026.09.02 | ₩180,883 | ₩183,140 | ₩180,776 | ₩182,419 | +0.85% | 11.4만 |
|---|
| 2026.09.01 | ₩181,698 | ₩182,339 | ₩180,028 | ₩180,416 | -0.71% | 17.4만 |
|---|
| 2026.08.31 | ₩183,341 | ₩183,394 | ₩182,098 | ₩182,472 | -0.47% | 16.1만 |
|---|
| 2026.08.28 | ₩184,783 | ₩185,384 | ₩183,447 | ₩183,688 | -0.59% | 13.3만 |
|---|
| 2026.08.27 | ₩183,514 | ₩184,609 | ₩183,394 | ₩184,369 | +0.47% | 23.5만 |
|---|
| 2026.08.26 | ₩184,209 | ₩184,676 | ₩183,354 | ₩184,222 | +0.01% | 7.9만 |
|---|
| 2026.08.25 | ₩184,796 | ₩184,796 | ₩183,287 | ₩184,035 | -0.41% | 23.4만 |
|---|
| 2026.08.24 | ₩184,770 | ₩185,304 | ₩183,795 | ₩184,142 | -0.34% | 27.8만 |
|---|
| 2026.08.21 | ₩184,743 | ₩185,037 | ₩183,795 | ₩184,890 | +0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩183,795 | ₩184,462 | ₩183,487 | ₩183,661 | -0.07% | 12.5만 |
|---|
| 2026.08.19 | ₩185,584 | ₩186,760 | ₩184,997 | ₩185,224 | -0.19% | 10.4만 |
|---|
| 2026.08.18 | ₩186,132 | ₩186,132 | ₩184,489 | ₩184,489 | -0.88% | 10.9만 |
|---|
| 2026.08.17 | ₩187,494 | ₩187,494 | ₩186,493 | ₩186,680 | -0.43% | 10.6만 |
|---|
| 2026.08.14 | ₩187,214 | ₩188,563 | ₩186,960 | ₩187,895 | +0.36% | 8.1만 |
|---|
| 2026.08.13 | ₩186,546 | ₩187,428 | ₩186,266 | ₩187,307 | +0.41% | 11.5만 |
|---|
| 2026.08.12 | ₩185,638 | ₩186,132 | ₩184,369 | ₩185,731 | +0.05% | 15.1만 |
|---|
| 2026.08.11 | ₩184,823 | ₩185,945 | ₩184,823 | ₩185,077 | +0.14% | 26만 |
|---|
| 2026.08.10 | ₩185,437 | ₩185,437 | ₩184,289 | ₩184,516 | -0.50% | 16.9만 |
|---|
| 2026.08.07 | ₩184,730 | ₩186,372 | ₩184,476 | ₩185,905 | +0.64% | 13.6만 |
|---|
| 2026.08.06 | ₩185,985 | ₩186,052 | ₩184,008 | ₩184,129 | -1.00% | 32.3만 |
|---|
| 2026.08.05 | ₩187,241 | ₩187,281 | ₩185,264 | ₩185,291 | -1.04% | 17.8만 |
|---|
| 2026.08.04 | ₩184,690 | ₩187,508 | ₩184,436 | ₩187,347 | +1.44% | 32.7만 |
|---|
| 2026.08.03 | ₩182,299 | ₩184,649 | ₩182,299 | ₩184,556 | +1.24% | 18.7만 |
|---|
| 2026.07.31 | ₩181,965 | ₩182,366 | ₩179,721 | ₩181,591 | -0.21% | 13.9만 |
|---|
| 2026.07.30 | ₩182,232 | ₩182,446 | ₩179,628 | ₩181,431 | -0.44% | 23.6만 |
|---|
| 2026.07.29 | ₩182,953 | ₩183,674 | ₩181,190 | ₩181,457 | -0.82% | 22.3만 |
|---|
| 2026.07.28 | ₩182,285 | ₩183,608 | ₩182,285 | ₩183,314 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩182,526 | ₩183,367 | ₩181,350 | ₩181,911 | -0.34% | 32.4만 |
|---|
| 2026.07.24 | ₩181,684 | ₩183,127 | ₩181,110 | ₩181,484 | -0.11% | 38.3만 |
|---|
| 2026.07.23 | ₩181,618 | ₩182,192 | ₩180,309 | ₩181,163 | -0.25% | 16.6만 |
|---|
| 2026.07.22 | ₩183,234 | ₩184,329 | ₩182,633 | ₩182,967 | -0.15% | 15.7만 |
|---|
| 2026.07.21 | ₩182,192 | ₩183,447 | ₩181,604 | ₩183,434 | +0.68% | 16.9만 |
|---|
| 2026.07.20 | ₩183,127 | ₩183,367 | ₩181,537 | ₩181,604 | -0.83% | 15.5만 |
|---|
| 2026.07.17 | ₩183,100 | ₩184,730 | ₩182,058 | ₩182,900 | -0.11% | 19.2만 |
|---|
| 2026.07.16 | ₩181,911 | ₩185,117 | ₩181,911 | ₩184,462 | +1.40% | 20.3만 |
|---|
| 2026.07.15 | ₩181,350 | ₩183,167 | ₩181,350 | ₩181,952 | +0.33% | 17.7만 |
|---|
| 2026.07.14 | ₩181,511 | ₩182,285 | ₩180,295 | ₩180,843 | -0.37% | 18.5만 |
|---|
| 2026.07.13 | ₩180,509 | ₩181,658 | ₩180,162 | ₩180,536 | +0.01% | 25.8만 |
|---|
| 2026.07.10 | ₩179,988 | ₩180,696 | ₩179,628 | ₩180,295 | +0.17% | 10.5만 |
|---|
| 2026.07.09 | ₩178,051 | ₩180,095 | ₩177,878 | ₩179,414 | +0.77% | 15.3만 |
|---|
| 2026.07.08 | ₩178,479 | ₩178,572 | ₩176,355 | ₩177,183 | -0.73% | 18.4만 |
|---|
| 2026.07.07 | ₩180,950 | ₩181,377 | ₩179,160 | ₩179,414 | -0.85% | 27만 |
|---|
| 2026.07.06 | ₩181,163 | ₩181,765 | ₩180,576 | ₩180,803 | -0.20% | 44.5만 |
|---|
| 2026.07.02 | ₩182,993 | ₩183,755 | ₩179,587 | ₩180,910 | -1.14% | 28.8만 |
|---|
| 2026.07.01 | ₩182,165 | ₩184,316 | ₩182,165 | ₩182,312 | +0.08% | 142.4만 |
|---|
| 2026.06.30 | ₩181,938 | ₩183,073 | ₩181,337 | ₩182,553 | +0.34% | 19.6만 |
|---|
| 2026.06.29 | ₩181,938 | ₩182,499 | ₩180,482 | ₩182,098 | +0.09% | 14.6만 |
|---|
| 2026.06.26 | ₩180,229 | ₩183,073 | ₩180,229 | ₩182,886 | +1.47% | 85.8만 |
|---|
| 2026.06.25 | ₩180,135 | ₩181,952 | ₩180,002 | ₩181,123 | +0.55% | 28.4만 |
|---|
| 2026.06.24 | ₩177,370 | ₩179,788 | ₩177,370 | ₩179,026 | +0.93% | 105.1만 |
|---|
| 2026.06.23 | ₩176,035 | ₩177,985 | ₩176,035 | ₩177,250 | +0.69% | 16.5만 |
|---|
| 2026.06.22 | ₩178,345 | ₩178,866 | ₩177,597 | ₩177,651 | -0.39% | 14.9만 |
|---|
| 2026.06.18 | ₩177,344 | ₩178,492 | ₩176,863 | ₩178,065 | +0.41% | 27.7만 |
|---|
| 2026.06.17 | ₩178,359 | ₩179,294 | ₩174,833 | ₩175,247 | -1.74% | 28.1만 |
|---|
| 2026.06.16 | ₩179,734 | ₩180,883 | ₩178,038 | ₩178,439 | -0.72% | 20.8만 |
|---|
| 2026.06.15 | ₩181,150 | ₩181,938 | ₩178,986 | ₩179,347 | -1.00% | 23.7만 |
|---|
| 2026.06.12 | ₩179,521 | ₩181,885 | ₩179,347 | ₩180,923 | +0.78% | 25.4만 |
|---|
| 2026.06.11 | ₩177,050 | ₩179,133 | ₩176,061 | ₩179,013 | +1.11% | 23.7만 |
|---|
| 2026.06.10 | ₩176,622 | ₩178,693 | ₩175,741 | ₩175,834 | -0.45% | 26.1만 |
|---|
| 2026.06.09 | ₩176,662 | ₩179,240 | ₩173,871 | ₩176,809 | +0.08% | 48.9만 |
|---|
| 2026.06.08 | ₩175,300 | ₩176,609 | ₩174,966 | ₩175,140 | -0.09% | 48만 |
|---|
| 2026.06.05 | ₩176,302 | ₩176,609 | ₩173,323 | ₩173,858 | -1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩175,354 | ₩177,183 | ₩175,247 | ₩176,943 | +0.91% | 36.4만 |
|---|
| 2026.06.03 | ₩176,168 | ₩176,168 | ₩174,459 | ₩174,552 | -0.92% | 420.5만 |
|---|
| 2026.06.02 | ₩174,953 | ₩177,036 | ₩174,953 | ₩176,703 | +1.00% | 23.2만 |
|---|
| 2026.06.01 | ₩173,684 | ₩175,046 | ₩172,736 | ₩174,833 | +0.66% | 43.5만 |
|---|
| 2026.05.29 | ₩175,634 | ₩175,821 | ₩174,405 | ₩174,552 | -0.62% | 16.7만 |
|---|
| 2026.05.28 | ₩175,113 | ₩176,075 | ₩174,258 | ₩175,901 | +0.45% | 21.1만 |
|---|
| 2026.05.27 | ₩175,407 | ₩176,849 | ₩175,260 | ₩175,594 | +0.11% | 24.6만 |
|---|
| 2026.05.26 | ₩173,938 | ₩175,220 | ₩173,831 | ₩174,980 | +0.60% | 50.7만 |
|---|
| 2026.05.22 | ₩171,948 | ₩173,123 | ₩171,681 | ₩172,883 | +0.54% | 266만 |
|---|
| 2026.05.21 | ₩169,717 | ₩171,854 | ₩168,114 | ₩171,387 | +0.98% | 15.6만 |
|---|
| 2026.05.20 | ₩167,700 | ₩170,572 | ₩166,552 | ₩170,519 | +1.68% | 13.4만 |
|---|
| 2026.05.19 | ₩168,101 | ₩168,101 | ₩166,432 | ₩166,926 | -0.70% | 22만 |
|---|
| 2026.05.18 | ₩167,968 | ₩169,717 | ₩167,781 | ₩168,569 | +0.36% | 26.5만 |
|---|
| 2026.05.15 | ₩168,943 | ₩168,943 | ₩167,647 | ₩167,807 | -0.67% | 19.6만 |
|---|
| 2026.05.14 | ₩169,904 | ₩171,333 | ₩169,824 | ₩170,131 | +0.13% | 25.2만 |
|---|
| 2026.05.13 | ₩169,918 | ₩169,918 | ₩168,462 | ₩169,023 | -0.53% | 12.3만 |
|---|
| 2026.05.12 | ₩171,373 | ₩171,373 | ₩168,422 | ₩169,771 | -0.94% | 19.5만 |
|---|
| 2026.05.11 | ₩173,818 | ₩174,111 | ₩171,494 | ₩171,587 | -1.28% | 15.4만 |
|---|
| 2026.05.08 | ₩173,203 | ₩173,831 | ₩172,201 | ₩173,337 | +0.08% | 11.2만 |
|---|
| 2026.05.07 | ₩174,379 | ₩174,766 | ₩172,442 | ₩172,562 | -1.04% | 20.7만 |
|---|
| 2026.05.06 | ₩173,604 | ₩174,352 | ₩173,203 | ₩173,858 | +0.15% | 12.7만 |
|---|
| 2026.05.05 | ₩171,106 | ₩173,230 | ₩171,106 | ₩172,682 | +0.92% | 32.7만 |
|---|
| 2026.05.04 | ₩172,348 | ₩172,722 | ₩169,784 | ₩170,652 | -0.98% | 35.5만 |
|---|
| 2026.05.01 | ₩173,136 | ₩173,337 | ₩171,934 | ₩172,789 | -0.20% | 41.4만 |
|---|
| 2026.04.30 | ₩170,412 | ₩173,217 | ₩170,198 | ₩172,682 | +1.33% | 24.2만 |
|---|
| 2026.04.29 | ₩171,681 | ₩172,201 | ₩170,024 | ₩170,492 | -0.69% | 17.3만 |
|---|
| 2026.04.28 | ₩172,509 | ₩173,671 | ₩171,520 | ₩171,894 | -0.36% | 68만 |
|---|
| 2026.04.27 | ₩172,014 | ₩173,417 | ₩172,014 | ₩172,375 | +0.21% | 25.3만 |
|---|
| 2026.04.24 | ₩171,400 | ₩172,215 | ₩170,438 | ₩171,774 | +0.22% | 27.7만 |
|---|
| 2026.04.23 | ₩170,919 | ₩171,641 | ₩169,063 | ₩170,973 | +0.03% | 23.9만 |
|---|
| 2026.04.22 | ₩171,948 | ₩171,948 | ₩170,358 | ₩170,866 | -0.63% | 15만 |
|---|
| 2026.04.21 | ₩171,707 | ₩173,056 | ₩170,091 | ₩170,559 | -0.67% | 29만 |
|---|
| 2026.04.20 | ₩169,504 | ₩171,667 | ₩169,504 | ₩171,413 | +1.13% | 23.1만 |
|---|
| 2026.04.17 | ₩168,462 | ₩171,587 | ₩168,462 | ₩170,238 | +1.05% | 53.7만 |
|---|
| 2026.04.16 | ₩166,378 | ₩167,660 | ₩166,111 | ₩167,153 | +0.47% | 183.4만 |
|---|
| 2026.04.15 | ₩166,472 | ₩166,565 | ₩165,430 | ₩166,405 | -0.04% | 18.9만 |
|---|
| 2026.04.14 | ₩166,271 | ₩166,953 | ₩165,376 | ₩166,445 | +0.10% | 30.3만 |
|---|
| 2026.04.13 | ₩163,774 | ₩166,151 | ₩163,346 | ₩166,138 | +1.44% | 15.7만 |
|---|
| 2026.04.10 | ₩164,695 | ₩164,936 | ₩163,707 | ₩164,121 | -0.35% | 17.2만 |
|---|
| 2026.04.09 | ₩162,558 | ₩165,029 | ₩162,558 | ₩164,615 | +1.27% | 18.1만 |
|---|
| 2026.04.08 | ₩163,280 | ₩164,388 | ₩162,759 | ₩163,413 | +0.08% | 19.5만 |
|---|
| 2026.04.07 | ₩159,166 | ₩160,515 | ₩158,712 | ₩159,981 | +0.51% | 43.3만 |
|---|
| 2026.04.06 | ₩158,431 | ₩159,700 | ₩157,643 | ₩159,647 | +0.77% | 489.2만 |
|---|
| 2026.04.02 | ₩156,628 | ₩159,687 | ₩156,201 | ₩158,845 | +1.42% | 47.6만 |
|---|
| 2026.04.01 | ₩158,872 | ₩159,834 | ₩158,298 | ₩158,498 | -0.24% | 45.8만 |
|---|
| 2026.03.31 | ₩156,909 | ₩159,607 | ₩155,760 | ₩158,204 | +0.83% | 94.4만 |
|---|
| 2026.03.30 | ₩157,096 | ₩157,096 | ₩154,424 | ₩154,812 | -1.45% | 167.7만 |
|---|
| 2026.03.27 | ₩157,496 | ₩157,617 | ₩155,239 | ₩155,653 | -1.17% | 142.4만 |
|---|
| 2026.03.26 | ₩157,563 | ₩160,087 | ₩157,563 | ₩158,258 | +0.44% | 97.2만 |
|---|
| 2026.03.25 | ₩158,658 | ₩159,233 | ₩156,828 | ₩159,019 | +0.23% | 437.9만 |
|---|
| 2026.03.24 | ₩154,825 | ₩158,471 | ₩154,638 | ₩157,363 | +1.64% | 35.4만 |
|---|
| 2026.03.23 | ₩155,399 | ₩158,284 | ₩154,892 | ₩155,854 | +0.29% | 38.5만 |
|---|
| 2026.03.20 | ₩155,293 | ₩155,600 | ₩152,007 | ₩153,035 | -1.45% | 49.4만 |
|---|
| 2026.03.19 | ₩153,276 | ₩156,388 | ₩153,089 | ₩155,065 | +1.17% | 43.3만 |
|---|
| 2026.03.18 | ₩155,667 | ₩156,081 | ₩154,438 | ₩154,518 | -0.74% | 192.8만 |
|---|
| 2026.03.17 | ₩156,268 | ₩157,670 | ₩156,081 | ₩156,334 | +0.04% | 15.5만 |
|---|
| 2026.03.16 | ₩156,294 | ₩156,949 | ₩155,399 | ₩155,399 | -0.57% | 19.1만 |
|---|
| 2026.03.13 | ₩156,241 | ₩156,708 | ₩154,344 | ₩154,838 | -0.90% | 19.2만 |
|---|
| 2026.03.12 | ₩155,667 | ₩156,575 | ₩154,865 | ₩155,052 | -0.39% | 41.7만 |
|---|
| 2026.03.11 | ₩157,136 | ₩157,884 | ₩156,000 | ₩157,603 | +0.30% | 16.3만 |
|---|
| 2026.03.10 | ₩158,097 | ₩160,114 | ₩156,975 | ₩157,710 | -0.24% | 24.1만 |
|---|
| 2026.03.09 | ₩156,294 | ₩159,059 | ₩153,316 | ₩158,418 | +1.36% | 43.9만 |
|---|
| 2026.03.06 | ₩159,647 | ₩159,647 | ₩157,029 | ₩158,538 | -0.69% | 16.8만 |
|---|
| 2026.03.05 | ₩163,266 | ₩163,947 | ₩160,956 | ₩161,997 | -0.78% | 23.3만 |
|---|
| 2026.03.04 | ₩164,308 | ₩165,069 | ₩162,812 | ₩164,588 | +0.17% | 28.8만 |
|---|
| 2026.03.03 | ₩161,543 | ₩164,415 | ₩159,607 | ₩163,560 | +1.25% | 18.1만 |
|---|
| 2026.03.02 | ₩162,091 | ₩165,323 | ₩161,610 | ₩164,829 | +1.69% | 25.5만 |
|---|
| 2026.02.27 | ₩164,348 | ₩164,348 | ₩162,785 | ₩164,014 | -0.20% | 8.6만 |
|---|
| 2026.02.26 | ₩165,430 | ₩166,619 | ₩164,361 | ₩166,218 | +0.48% | 13.5만 |
|---|
| 2026.02.25 | ₩165,804 | ₩165,804 | ₩163,453 | ₩165,216 | -0.35% | 8.7만 |
|---|
| 2026.02.24 | ₩163,854 | ₩165,831 | ₩163,747 | ₩165,069 | +0.74% | 13.7만 |
|---|
| 2026.02.23 | ₩167,126 | ₩167,447 | ₩162,772 | ₩163,627 | -2.09% | 32.5만 |
|---|
| 2026.02.20 | ₩166,565 | ₩168,729 | ₩165,817 | ₩167,941 | +0.83% | 15.7만 |
|---|
| 2026.02.19 | ₩166,846 | ₩167,220 | ₩165,937 | ₩167,180 | +0.20% | 12만 |
|---|
| 2026.02.18 | ₩166,592 | ₩168,649 | ₩165,937 | ₩167,487 | +0.54% | 19.4만 |
|---|
| 2026.02.17 | ₩166,766 | ₩167,994 | ₩164,602 | ₩166,432 | -0.20% | 11.8만 |
|---|
| 2026.02.13 | ₩165,590 | ₩167,567 | ₩164,522 | ₩166,806 | +0.73% | 19.1만 |
|---|
| 2026.02.12 | ₩169,450 | ₩169,918 | ₩163,133 | ₩164,909 | -2.68% | 39.4만 |
|---|
| 2026.02.11 | ₩169,864 | ₩170,759 | ₩167,954 | ₩168,342 | -0.90% | 17.4만 |
|---|
| 2026.02.10 | ₩168,849 | ₩169,984 | ₩168,635 | ₩168,769 | -0.05% | 13.6만 |
|---|
| 2026.02.09 | ₩168,502 | ₩168,983 | ₩167,313 | ₩168,395 | -0.06% | 15만 |
|---|
| 2026.02.06 | ₩165,871 | ₩169,317 | ₩165,871 | ₩168,996 | +1.88% | 17.6만 |
|---|
| 2026.02.05 | ₩165,857 | ₩166,993 | ₩164,361 | ₩165,043 | -0.49% | 26.1만 |
|---|
| 2026.02.04 | ₩164,802 | ₩167,727 | ₩164,802 | ₩166,926 | +1.29% | 48.2만 |
|---|
| 2026.02.03 | ₩163,333 | ₩165,617 | ₩161,864 | ₩163,640 | +0.19% | 42.6만 |
|---|
| 2026.02.02 | ₩161,209 | ₩164,027 | ₩160,969 | ₩163,360 | +1.33% | 25.5만 |
|---|
| 2026.01.30 | ₩161,263 | ₩162,371 | ₩160,261 | ₩161,744 | +0.30% | 16.9만 |
|---|
| 2026.01.29 | ₩161,957 | ₩162,825 | ₩160,221 | ₩162,291 | +0.21% | 24.4만 |
|---|
| 2026.01.28 | ₩162,598 | ₩162,959 | ₩160,755 | ₩160,982 | -0.99% | 28.4만 |
|---|
| 2026.01.27 | ₩162,037 | ₩162,278 | ₩161,102 | ₩161,917 | -0.07% | 13.5만 |
|---|
| 2026.01.26 | ₩162,679 | ₩163,159 | ₩161,343 | ₩162,118 | -0.34% | 33.3만 |
|---|
| 2026.01.23 | ₩165,256 | ₩165,256 | ₩162,091 | ₩162,411 | -1.72% | 19만 |
|---|
| 2026.01.22 | ₩165,630 | ₩167,099 | ₩165,002 | ₩165,417 | -0.13% | 37.4만 |
|---|
| 2026.01.21 | ₩161,370 | ₩165,376 | ₩161,370 | ₩164,842 | +2.15% | 41.3만 |
|---|
| 2026.01.20 | ₩160,568 | ₩161,463 | ₩159,740 | ₩160,181 | -0.24% | 52만 |
|---|
| 2026.01.16 | ₩163,440 | ₩163,627 | ₩162,518 | ₩162,825 | -0.38% | 12.4만 |
|---|
| 2026.01.15 | ₩161,517 | ₩163,907 | ₩161,223 | ₩163,694 | +1.35% | 16.1만 |
|---|
| 2026.01.14 | ₩159,914 | ₩161,490 | ₩159,914 | ₩161,249 | +0.84% | 16.1만 |
|---|
| 2026.01.13 | ₩160,929 | ₩161,183 | ₩159,740 | ₩160,087 | -0.52% | 22만 |
|---|
| 2026.01.12 | ₩159,954 | ₩160,902 | ₩159,072 | ₩160,221 | +0.17% | 31.1만 |
|---|
| 2026.01.09 | ₩160,047 | ₩161,076 | ₩158,538 | ₩160,849 | +0.50% | 21.9만 |
|---|
| 2026.01.08 | ₩155,680 | ₩160,328 | ₩155,680 | ₩159,620 | +2.53% | 24.8만 |
|---|
| 2026.01.07 | ₩157,990 | ₩158,351 | ₩155,894 | ₩156,388 | -1.01% | 20.9만 |
|---|
| 2026.01.06 | ₩155,065 | ₩157,950 | ₩154,558 | ₩157,884 | +1.82% | 79.2만 |
|---|
| 2026.01.05 | ₩153,423 | ₩156,468 | ₩153,423 | ₩155,319 | +1.24% | 76.1만 |
|---|
| 2026.01.02 | ₩152,568 | ₩153,743 | ₩151,419 | ₩153,169 | +0.39% | 278.3만 |
|---|
| 2025.12.31 | ₩153,436 | ₩153,436 | ₩151,860 | ₩151,887 | -1.01% | 14.1만 |
|---|
| 2025.12.30 | ₩154,064 | ₩154,144 | ₩153,289 | ₩153,289 | -0.50% | 14.7만 |
|---|
| 2025.12.29 | ₩154,384 | ₩154,571 | ₩153,476 | ₩153,970 | -0.27% | 15만 |
|---|
| 2025.12.26 | ₩154,545 | ₩154,611 | ₩153,757 | ₩154,571 | +0.02% | 20.9만 |
|---|
| 2025.12.24 | ₩153,690 | ₩154,638 | ₩153,476 | ₩154,505 | +0.53% | 14.1만 |
|---|
| 2025.12.23 | ₩154,398 | ₩154,558 | ₩153,543 | ₩153,676 | -0.47% | 8.7만 |
|---|
| 2025.12.22 | ₩154,638 | ₩155,667 | ₩154,398 | ₩154,665 | +0.02% | 27.8만 |
|---|
| 2025.12.19 | ₩154,291 | ₩154,678 | ₩153,797 | ₩154,157 | -0.09% | 19.4만 |
|---|
| 2025.12.18 | ₩154,905 | ₩155,653 | ₩153,957 | ₩154,157 | -0.48% | 29.2만 |
|---|
| 2025.12.17 | ₩154,237 | ₩155,800 | ₩153,556 | ₩153,970 | -0.17% | 17.9만 |
|---|
| 2025.12.16 | ₩154,705 | ₩155,466 | ₩153,316 | ₩153,970 | -0.47% | 15.7만 |
|---|
| 2025.12.15 | ₩157,176 | ₩157,176 | ₩155,386 | ₩155,854 | -0.84% | 14.4만 |
|---|
| 2025.12.12 | ₩158,471 | ₩158,471 | ₩155,907 | ₩156,361 | -1.33% | 23.4만 |
|---|
| 2025.12.11 | ₩156,161 | ₩158,084 | ₩156,161 | ₩157,910 | +1.12% | 13.1만 |
|---|
| 2025.12.10 | ₩152,822 | ₩157,283 | ₩152,808 | ₩156,374 | +2.32% | 21.3만 |
|---|
| 2025.12.09 | ₩151,887 | ₩153,797 | ₩151,887 | ₩152,822 | +0.62% | 26.5만 |
|---|
| 2025.12.08 | ₩153,209 | ₩153,289 | ₩151,913 | ₩152,047 | -0.76% | 28.3만 |
|---|
| 2025.12.05 | ₩152,648 | ₩153,837 | ₩152,501 | ₩152,581 | -0.04% | 13.9만 |
|---|
| 2025.12.04 | ₩152,955 | ₩153,503 | ₩152,408 | ₩152,568 | -0.25% | 10.5만 |
|---|
| 2025.12.03 | ₩151,499 | ₩153,476 | ₩151,499 | ₩153,276 | +1.17% | 13.6만 |
|---|
| 2025.12.02 | ₩151,580 | ₩151,686 | ₩150,337 | ₩151,125 | -0.30% | 44.9만 |
|---|
| 2025.12.01 | ₩150,044 | ₩151,833 | ₩150,044 | ₩151,099 | +0.70% | 27.3만 |
|---|
| 2025.11.28 | ₩151,513 | ₩151,553 | ₩150,938 | ₩151,406 | -0.07% | 7.9만 |
|---|
| 2025.11.26 | ₩150,177 | ₩152,768 | ₩150,177 | ₩151,179 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩147,225 | ₩150,805 | ₩147,225 | ₩150,257 | +2.06% | 34.4만 |
|---|
| 2025.11.24 | ₩144,554 | ₩146,664 | ₩144,274 | ₩146,290 | +1.20% | 52.9만 |
|---|
| 2025.11.21 | ₩140,574 | ₩145,275 | ₩140,574 | ₩144,407 | +2.73% | 39.1만 |
|---|
| 2025.11.20 | ₩144,968 | ₩145,155 | ₩139,746 | ₩139,866 | -3.52% | 19.3만 |
|---|
| 2025.11.19 | ₩143,686 | ₩144,674 | ₩142,484 | ₩143,072 | -0.43% | 12.6만 |
|---|
| 2025.11.18 | ₩142,684 | ₩144,474 | ₩142,123 | ₩143,432 | +0.52% | 21.6만 |
|---|
| 2025.11.17 | ₩146,651 | ₩147,452 | ₩143,352 | ₩143,779 | -1.96% | 12.9만 |
|---|
| 2025.11.14 | ₩144,861 | ₩147,693 | ₩144,861 | ₩147,159 | +1.59% | 18.7만 |
|---|
| 2025.11.13 | ₩149,229 | ₩150,190 | ₩146,451 | ₩147,078 | -1.44% | 15.9만 |
|---|
| 2025.11.12 | ₩150,364 | ₩151,766 | ₩150,257 | ₩150,284 | -0.05% | 11만 |
|---|
| 2025.11.11 | ₩149,109 | ₩150,524 | ₩149,109 | ₩150,084 | +0.65% | 14.8만 |
|---|
| 2025.11.10 | ₩149,175 | ₩150,110 | ₩148,347 | ₩149,336 | +0.11% | 19만 |
|---|
| 2025.11.07 | ₩145,022 | ₩147,479 | ₩144,835 | ₩147,426 | +1.66% | 43.5만 |
|---|
| 2025.11.06 | ₩147,947 | ₩148,494 | ₩145,689 | ₩145,770 | -1.47% | 42.1만 |
|---|
| 2025.11.05 | ₩146,224 | ₩149,095 | ₩146,184 | ₩148,334 | +1.44% | 11.2만 |
|---|
| 2025.11.04 | ₩145,289 | ₩146,651 | ₩145,022 | ₩145,689 | +0.28% | 20만 |
|---|
| 2025.11.03 | ₩147,399 | ₩147,546 | ₩145,182 | ₩147,546 | +0.10% | 26.3만 |
|---|
| 2025.10.31 | ₩146,771 | ₩147,466 | ₩145,823 | ₩147,185 | +0.28% | 17.2만 |
|---|
| 2025.10.30 | ₩147,185 | ₩148,735 | ₩146,785 | ₩146,878 | -0.21% | 17.3만 |
|---|
| 2025.10.29 | ₩149,816 | ₩150,978 | ₩147,346 | ₩148,641 | -0.78% | 23만 |
|---|
| 2025.10.28 | ₩150,431 | ₩150,818 | ₩149,349 | ₩150,150 | -0.19% | 16.4만 |
|---|
| 2025.10.27 | ₩151,994 | ₩152,261 | ₩150,377 | ₩151,005 | -0.65% | 13.8만 |
|---|
| 2025.10.24 | ₩151,593 | ₩152,100 | ₩151,165 | ₩151,165 | -0.28% | 12.7만 |
|---|
| 2025.10.23 | ₩148,254 | ₩150,070 | ₩148,053 | ₩149,910 | +1.12% | 15.5만 |
|---|
| 2025.10.22 | ₩148,668 | ₩149,175 | ₩146,918 | ₩148,080 | -0.40% | 53.3만 |
|---|
| 2025.10.21 | ₩147,987 | ₩149,282 | ₩147,720 | ₩148,775 | +0.53% | 14.2만 |
|---|
| 2025.10.20 | ₩147,212 | ₩148,548 | ₩147,185 | ₩148,334 | +0.76% | 10.9만 |
|---|
| 2025.10.17 | ₩145,556 | ₩146,678 | ₩145,155 | ₩145,850 | +0.20% | 15.2만 |
|---|
| 2025.10.16 | ₩148,468 | ₩148,508 | ₩145,649 | ₩146,491 | -1.33% | 12.5만 |
|---|
| 2025.10.15 | ₩148,200 | ₩149,589 | ₩146,998 | ₩148,200 | 0.00% | 16.5만 |
|---|
| 2025.10.14 | ₩142,858 | ₩147,693 | ₩142,858 | ₩146,958 | +2.87% | 16.9만 |
|---|
| 2025.10.13 | ₩143,820 | ₩145,115 | ₩143,285 | ₩144,728 | +0.63% | 11.6만 |
|---|
| 2025.10.10 | ₩146,945 | ₩147,225 | ₩141,402 | ₩141,456 | -3.74% | 22.7만 |
|---|