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 | ₩173,109 | ₩173,269 | ₩172,281 | ₩172,361 | -0.43% | 11.9만 |
| 2026.10.08 | ₩171,494 | ₩173,056 | ₩170,746 | ₩172,975 | +0.86% | 29.8만 |
| 2026.10.07 | ₩172,789 | ₩173,322 | ₩171,494 | ₩172,215 | -0.33% | 17.3만 |
| 2026.10.06 | ₩175,325 | ₩175,512 | ₩174,017 | ₩174,284 | -0.59% | 41.5만 |
| 2026.10.05 | ₩174,123 | ₩175,538 | ₩172,562 | ₩174,737 | +0.35% | 46.1만 |
| 2026.10.02 | ₩173,963 | ₩175,218 | ₩173,723 | ₩174,043 | +0.05% | 41.3만 |
| 2026.10.01 | ₩171,040 | ₩172,575 | ₩169,598 | ₩172,442 | +0.82% | 95.3만 |
| 2026.09.30 | ₩172,735 | ₩172,735 | ₩170,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,987 |
| -1.01% |
| 23만 |
| 2026.09.29 | ₩172,815 | ₩173,029 | ₩171,200 | ₩172,121 | -0.40% | 19.4만 |
|---|
| 2026.09.28 | ₩173,429 | ₩173,856 | ₩172,094 | ₩172,815 | -0.35% | 23.9만 |
|---|
| 2026.09.25 | ₩173,803 | ₩174,831 | ₩173,056 | ₩174,163 | +0.21% | 20.9만 |
|---|
| 2026.09.24 | ₩173,750 | ₩174,150 | ₩172,468 | ₩173,429 | -0.18% | 15.7만 |
|---|
| 2026.09.23 | ₩175,445 | ₩175,445 | ₩173,803 | ₩173,816 | -0.93% | 19.4만 |
|---|
| 2026.09.22 | ₩176,473 | ₩177,434 | ₩175,632 | ₩175,845 | -0.36% | 23.2만 |
|---|
| 2026.09.21 | ₩176,192 | ₩176,192 | ₩175,058 | ₩175,258 | -0.53% | 19.3만 |
|---|
| 2026.09.18 | ₩176,085 | ₩176,085 | ₩174,444 | ₩175,325 | -0.43% | 23.2만 |
|---|
| 2026.09.17 | ₩178,435 | ₩178,435 | ₩176,459 | ₩176,499 | -1.08% | 17.4만 |
|---|
| 2026.09.16 | ₩178,048 | ₩178,808 | ₩174,938 | ₩176,499 | -0.87% | 13.2만 |
|---|
| 2026.09.15 | ₩178,355 | ₩178,555 | ₩177,540 | ₩177,767 | -0.33% | 33.9만 |
|---|
| 2026.09.14 | ₩178,929 | ₩179,996 | ₩178,648 | ₩179,035 | +0.06% | 18.3만 |
|---|
| 2026.09.11 | ₩180,263 | ₩180,704 | ₩179,035 | ₩179,756 | -0.28% | 163.9만 |
|---|
| 2026.09.10 | ₩179,422 | ₩179,543 | ₩178,221 | ₩178,728 | -0.39% | 26.9만 |
|---|
| 2026.09.09 | ₩181,184 | ₩181,585 | ₩179,930 | ₩180,237 | -0.52% | 17.2만 |
|---|
| 2026.09.08 | ₩182,960 | ₩183,454 | ₩181,518 | ₩181,638 | -0.72% | 21.9만 |
|---|
| 2026.09.04 | ₩181,785 | ₩183,827 | ₩181,598 | ₩183,587 | +0.99% | 17.5만 |
|---|
| 2026.09.03 | ₩183,373 | ₩183,680 | ₩181,571 | ₩182,439 | -0.51% | 30.4만 |
|---|
| 2026.09.02 | ₩180,771 | ₩183,026 | ₩180,664 | ₩182,306 | +0.85% | 11.4만 |
|---|
| 2026.09.01 | ₩181,585 | ₩182,226 | ₩179,916 | ₩180,303 | -0.71% | 17.4만 |
|---|
| 2026.08.31 | ₩183,227 | ₩183,280 | ₩181,985 | ₩182,359 | -0.47% | 16.1만 |
|---|
| 2026.08.28 | ₩184,668 | ₩185,269 | ₩183,333 | ₩183,574 | -0.59% | 13.3만 |
|---|
| 2026.08.27 | ₩183,400 | ₩184,495 | ₩183,280 | ₩184,254 | +0.47% | 23.5만 |
|---|
| 2026.08.26 | ₩184,094 | ₩184,561 | ₩183,240 | ₩184,108 | +0.01% | 7.9만 |
|---|
| 2026.08.25 | ₩184,682 | ₩184,682 | ₩183,173 | ₩183,921 | -0.41% | 23.4만 |
|---|
| 2026.08.24 | ₩184,655 | ₩185,189 | ₩183,680 | ₩184,027 | -0.34% | 27.8만 |
|---|
| 2026.08.21 | ₩184,628 | ₩184,922 | ₩183,680 | ₩184,775 | +0.08% | 10.6만 |
|---|
| 2026.08.20 | ₩183,680 | ₩184,348 | ₩183,373 | ₩183,547 | -0.07% | 12.5만 |
|---|
| 2026.08.19 | ₩185,469 | ₩186,644 | ₩184,882 | ₩185,109 | -0.19% | 10.4만 |
|---|
| 2026.08.18 | ₩186,016 | ₩186,016 | ₩184,375 | ₩184,375 | -0.88% | 10.9만 |
|---|
| 2026.08.17 | ₩187,378 | ₩187,378 | ₩186,377 | ₩186,564 | -0.43% | 10.6만 |
|---|
| 2026.08.14 | ₩187,098 | ₩188,446 | ₩186,844 | ₩187,778 | +0.36% | 8.1만 |
|---|
| 2026.08.13 | ₩186,430 | ₩187,311 | ₩186,150 | ₩187,191 | +0.41% | 11.5만 |
|---|
| 2026.08.12 | ₩185,522 | ₩186,016 | ₩184,254 | ₩185,616 | +0.05% | 15.1만 |
|---|
| 2026.08.11 | ₩184,708 | ₩185,829 | ₩184,708 | ₩184,962 | +0.14% | 26만 |
|---|
| 2026.08.10 | ₩185,322 | ₩185,322 | ₩184,174 | ₩184,401 | -0.50% | 16.9만 |
|---|
| 2026.08.07 | ₩184,615 | ₩186,257 | ₩184,361 | ₩185,789 | +0.64% | 13.6만 |
|---|
| 2026.08.06 | ₩185,870 | ₩185,936 | ₩183,894 | ₩184,014 | -1.00% | 32.3만 |
|---|
| 2026.08.05 | ₩187,124 | ₩187,164 | ₩185,149 | ₩185,175 | -1.04% | 17.8만 |
|---|
| 2026.08.04 | ₩184,575 | ₩187,391 | ₩184,321 | ₩187,231 | +1.44% | 32.7만 |
|---|
| 2026.08.03 | ₩182,185 | ₩184,535 | ₩182,185 | ₩184,441 | +1.24% | 18.7만 |
|---|
| 2026.07.31 | ₩181,852 | ₩182,252 | ₩179,609 | ₩181,478 | -0.21% | 13.9만 |
|---|
| 2026.07.30 | ₩182,119 | ₩182,332 | ₩179,516 | ₩181,318 | -0.44% | 23.6만 |
|---|
| 2026.07.29 | ₩182,840 | ₩183,560 | ₩181,078 | ₩181,345 | -0.82% | 22.3만 |
|---|
| 2026.07.28 | ₩182,172 | ₩183,494 | ₩182,172 | ₩183,200 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩182,412 | ₩183,253 | ₩181,238 | ₩181,798 | -0.34% | 32.4만 |
|---|
| 2026.07.24 | ₩181,571 | ₩183,013 | ₩180,998 | ₩181,371 | -0.11% | 38.3만 |
|---|
| 2026.07.23 | ₩181,505 | ₩182,079 | ₩180,197 | ₩181,051 | -0.25% | 16.6만 |
|---|
| 2026.07.22 | ₩183,120 | ₩184,214 | ₩182,519 | ₩182,853 | -0.15% | 15.7만 |
|---|
| 2026.07.21 | ₩182,079 | ₩183,333 | ₩181,491 | ₩183,320 | +0.68% | 16.9만 |
|---|
| 2026.07.20 | ₩183,013 | ₩183,253 | ₩181,425 | ₩181,491 | -0.83% | 15.5만 |
|---|
| 2026.07.17 | ₩182,986 | ₩184,615 | ₩181,945 | ₩182,786 | -0.11% | 19.2만 |
|---|
| 2026.07.16 | ₩181,798 | ₩185,002 | ₩181,798 | ₩184,348 | +1.40% | 20.3만 |
|---|
| 2026.07.15 | ₩181,238 | ₩183,053 | ₩181,238 | ₩181,838 | +0.33% | 17.7만 |
|---|
| 2026.07.14 | ₩181,398 | ₩182,172 | ₩180,183 | ₩180,731 | -0.37% | 18.5만 |
|---|
| 2026.07.13 | ₩180,397 | ₩181,545 | ₩180,050 | ₩180,424 | +0.01% | 25.8만 |
|---|
| 2026.07.10 | ₩179,876 | ₩180,584 | ₩179,516 | ₩180,183 | +0.17% | 10.5만 |
|---|
| 2026.07.09 | ₩177,941 | ₩179,983 | ₩177,767 | ₩179,302 | +0.77% | 15.3만 |
|---|
| 2026.07.08 | ₩178,368 | ₩178,461 | ₩176,246 | ₩177,073 | -0.73% | 18.4만 |
|---|
| 2026.07.07 | ₩180,837 | ₩181,264 | ₩179,049 | ₩179,302 | -0.85% | 27만 |
|---|
| 2026.07.06 | ₩181,051 | ₩181,652 | ₩180,464 | ₩180,691 | -0.20% | 44.5만 |
|---|
| 2026.07.02 | ₩182,880 | ₩183,640 | ₩179,476 | ₩180,797 | -1.14% | 28.8만 |
|---|
| 2026.07.01 | ₩182,052 | ₩184,201 | ₩182,052 | ₩182,199 | +0.08% | 142.4만 |
|---|
| 2026.06.30 | ₩181,825 | ₩182,960 | ₩181,224 | ₩182,439 | +0.34% | 19.6만 |
|---|
| 2026.06.29 | ₩181,825 | ₩182,386 | ₩180,370 | ₩181,985 | +0.09% | 14.6만 |
|---|
| 2026.06.26 | ₩180,117 | ₩182,960 | ₩180,117 | ₩182,773 | +1.47% | 85.8만 |
|---|
| 2026.06.25 | ₩180,023 | ₩181,838 | ₩179,890 | ₩181,011 | +0.55% | 28.4만 |
|---|
| 2026.06.24 | ₩177,260 | ₩179,676 | ₩177,260 | ₩178,915 | +0.93% | 105.1만 |
|---|
| 2026.06.23 | ₩175,925 | ₩177,874 | ₩175,925 | ₩177,140 | +0.69% | 16.5만 |
|---|
| 2026.06.22 | ₩178,235 | ₩178,755 | ₩177,487 | ₩177,540 | -0.39% | 14.9만 |
|---|
| 2026.06.18 | ₩177,233 | ₩178,381 | ₩176,753 | ₩177,954 | +0.41% | 27.7만 |
|---|
| 2026.06.17 | ₩178,248 | ₩179,182 | ₩174,724 | ₩175,138 | -1.74% | 28.1만 |
|---|
| 2026.06.16 | ₩179,623 | ₩180,771 | ₩177,928 | ₩178,328 | -0.72% | 20.8만 |
|---|
| 2026.06.15 | ₩181,038 | ₩181,825 | ₩178,875 | ₩179,236 | -1.00% | 23.7만 |
|---|
| 2026.06.12 | ₩179,409 | ₩181,772 | ₩179,236 | ₩180,811 | +0.78% | 25.4만 |
|---|
| 2026.06.11 | ₩176,940 | ₩179,022 | ₩175,952 | ₩178,902 | +1.11% | 23.7만 |
|---|
| 2026.06.10 | ₩176,513 | ₩178,582 | ₩175,632 | ₩175,725 | -0.45% | 26.1만 |
|---|
| 2026.06.09 | ₩176,553 | ₩179,129 | ₩173,763 | ₩176,700 | +0.08% | 48.9만 |
|---|
| 2026.06.08 | ₩175,191 | ₩176,499 | ₩174,857 | ₩175,031 | -0.09% | 48만 |
|---|
| 2026.06.05 | ₩176,192 | ₩176,499 | ₩173,216 | ₩173,750 | -1.39% | 18.3만 |
|---|
| 2026.06.04 | ₩175,245 | ₩177,073 | ₩175,138 | ₩176,833 | +0.91% | 36.4만 |
|---|
| 2026.06.03 | ₩176,059 | ₩176,059 | ₩174,350 | ₩174,444 | -0.92% | 420.5만 |
|---|
| 2026.06.02 | ₩174,844 | ₩176,926 | ₩174,844 | ₩176,593 | +1.00% | 23.2만 |
|---|
| 2026.06.01 | ₩173,576 | ₩174,938 | ₩172,628 | ₩174,724 | +0.66% | 43.5만 |
|---|
| 2026.05.29 | ₩175,525 | ₩175,712 | ₩174,297 | ₩174,444 | -0.62% | 16.7만 |
|---|
| 2026.05.28 | ₩175,004 | ₩175,965 | ₩174,150 | ₩175,792 | +0.45% | 21.1만 |
|---|
| 2026.05.27 | ₩175,298 | ₩176,740 | ₩175,151 | ₩175,485 | +0.11% | 24.6만 |
|---|
| 2026.05.26 | ₩173,830 | ₩175,111 | ₩173,723 | ₩174,871 | +0.60% | 50.7만 |
|---|
| 2026.05.22 | ₩171,841 | ₩173,015 | ₩171,574 | ₩172,775 | +0.54% | 266만 |
|---|
| 2026.05.21 | ₩169,612 | ₩171,747 | ₩168,010 | ₩171,280 | +0.98% | 15.6만 |
|---|
| 2026.05.20 | ₩167,596 | ₩170,466 | ₩166,448 | ₩170,413 | +1.68% | 13.4만 |
|---|
| 2026.05.19 | ₩167,997 | ₩167,997 | ₩166,328 | ₩166,822 | -0.70% | 22만 |
|---|
| 2026.05.18 | ₩167,863 | ₩169,612 | ₩167,676 | ₩168,464 | +0.36% | 26.5만 |
|---|
| 2026.05.15 | ₩168,838 | ₩168,838 | ₩167,543 | ₩167,703 | -0.67% | 19.6만 |
|---|
| 2026.05.14 | ₩169,799 | ₩171,227 | ₩169,719 | ₩170,026 | +0.13% | 25.2만 |
|---|
| 2026.05.13 | ₩169,812 | ₩169,812 | ₩168,357 | ₩168,918 | -0.53% | 12.3만 |
|---|
| 2026.05.12 | ₩171,267 | ₩171,267 | ₩168,317 | ₩169,665 | -0.94% | 19.5만 |
|---|
| 2026.05.11 | ₩173,710 | ₩174,003 | ₩171,387 | ₩171,480 | -1.28% | 15.4만 |
|---|
| 2026.05.08 | ₩173,096 | ₩173,723 | ₩172,094 | ₩173,229 | +0.08% | 11.2만 |
|---|
| 2026.05.07 | ₩174,270 | ₩174,657 | ₩172,335 | ₩172,455 | -1.04% | 20.7만 |
|---|
| 2026.05.06 | ₩173,496 | ₩174,243 | ₩173,096 | ₩173,750 | +0.15% | 12.7만 |
|---|
| 2026.05.05 | ₩171,000 | ₩173,122 | ₩171,000 | ₩172,575 | +0.92% | 32.7만 |
|---|
| 2026.05.04 | ₩172,241 | ₩172,615 | ₩169,679 | ₩170,546 | -0.98% | 35.5만 |
|---|
| 2026.05.01 | ₩173,029 | ₩173,229 | ₩171,828 | ₩172,682 | -0.20% | 41.4만 |
|---|
| 2026.04.30 | ₩170,306 | ₩173,109 | ₩170,092 | ₩172,575 | +1.33% | 24.2만 |
|---|
| 2026.04.29 | ₩171,574 | ₩172,094 | ₩169,919 | ₩170,386 | -0.69% | 17.3만 |
|---|
| 2026.04.28 | ₩172,401 | ₩173,563 | ₩171,414 | ₩171,787 | -0.36% | 68만 |
|---|
| 2026.04.27 | ₩171,908 | ₩173,309 | ₩171,908 | ₩172,268 | +0.21% | 25.3만 |
|---|
| 2026.04.24 | ₩171,294 | ₩172,108 | ₩170,333 | ₩171,667 | +0.22% | 27.7만 |
|---|
| 2026.04.23 | ₩170,813 | ₩171,534 | ₩168,958 | ₩170,866 | +0.03% | 23.9만 |
|---|
| 2026.04.22 | ₩171,841 | ₩171,841 | ₩170,252 | ₩170,760 | -0.63% | 15만 |
|---|
| 2026.04.21 | ₩171,601 | ₩172,949 | ₩169,986 | ₩170,453 | -0.67% | 29만 |
|---|
| 2026.04.20 | ₩169,398 | ₩171,561 | ₩169,398 | ₩171,307 | +1.13% | 23.1만 |
|---|
| 2026.04.17 | ₩168,357 | ₩171,480 | ₩168,357 | ₩170,132 | +1.05% | 53.7만 |
|---|
| 2026.04.16 | ₩166,275 | ₩167,556 | ₩166,008 | ₩167,049 | +0.47% | 183.4만 |
|---|
| 2026.04.15 | ₩166,368 | ₩166,462 | ₩165,327 | ₩166,301 | -0.04% | 18.9만 |
|---|
| 2026.04.14 | ₩166,168 | ₩166,849 | ₩165,274 | ₩166,342 | +0.10% | 30.3만 |
|---|
| 2026.04.13 | ₩163,672 | ₩166,048 | ₩163,245 | ₩166,035 | +1.44% | 15.7만 |
|---|
| 2026.04.10 | ₩164,593 | ₩164,833 | ₩163,605 | ₩164,019 | -0.35% | 17.2만 |
|---|
| 2026.04.09 | ₩162,457 | ₩164,927 | ₩162,457 | ₩164,513 | +1.27% | 18.1만 |
|---|
| 2026.04.08 | ₩163,178 | ₩164,286 | ₩162,658 | ₩163,312 | +0.08% | 19.5만 |
|---|
| 2026.04.07 | ₩159,067 | ₩160,415 | ₩158,613 | ₩159,881 | +0.51% | 43.3만 |
|---|
| 2026.04.06 | ₩158,333 | ₩159,601 | ₩157,545 | ₩159,547 | +0.77% | 489.2만 |
|---|
| 2026.04.02 | ₩156,531 | ₩159,587 | ₩156,104 | ₩158,747 | +1.42% | 47.6만 |
|---|
| 2026.04.01 | ₩158,773 | ₩159,734 | ₩158,199 | ₩158,400 | -0.24% | 45.8만 |
|---|
| 2026.03.31 | ₩156,811 | ₩159,507 | ₩155,663 | ₩158,106 | +0.83% | 94.4만 |
|---|
| 2026.03.30 | ₩156,998 | ₩156,998 | ₩154,328 | ₩154,716 | -1.45% | 167.7만 |
|---|
| 2026.03.27 | ₩157,398 | ₩157,519 | ₩155,143 | ₩155,556 | -1.17% | 142.4만 |
|---|
| 2026.03.26 | ₩157,465 | ₩159,988 | ₩157,465 | ₩158,159 | +0.44% | 97.2만 |
|---|
| 2026.03.25 | ₩158,560 | ₩159,134 | ₩156,731 | ₩158,920 | +0.23% | 437.9만 |
|---|
| 2026.03.24 | ₩154,729 | ₩158,373 | ₩154,542 | ₩157,265 | +1.64% | 35.4만 |
|---|
| 2026.03.23 | ₩155,303 | ₩158,186 | ₩154,796 | ₩155,757 | +0.29% | 38.5만 |
|---|
| 2026.03.20 | ₩155,196 | ₩155,503 | ₩151,912 | ₩152,940 | -1.45% | 49.4만 |
|---|
| 2026.03.19 | ₩153,181 | ₩156,291 | ₩152,994 | ₩154,969 | +1.17% | 43.3만 |
|---|
| 2026.03.18 | ₩155,570 | ₩155,984 | ₩154,342 | ₩154,422 | -0.74% | 192.8만 |
|---|
| 2026.03.17 | ₩156,170 | ₩157,572 | ₩155,984 | ₩156,237 | +0.04% | 15.5만 |
|---|
| 2026.03.16 | ₩156,197 | ₩156,851 | ₩155,303 | ₩155,303 | -0.57% | 19.1만 |
|---|
| 2026.03.13 | ₩156,144 | ₩156,611 | ₩154,248 | ₩154,742 | -0.90% | 19.2만 |
|---|
| 2026.03.12 | ₩155,570 | ₩156,477 | ₩154,769 | ₩154,956 | -0.39% | 41.7만 |
|---|
| 2026.03.11 | ₩157,038 | ₩157,786 | ₩155,903 | ₩157,505 | +0.30% | 16.3만 |
|---|
| 2026.03.10 | ₩157,999 | ₩160,015 | ₩156,878 | ₩157,612 | -0.24% | 24.1만 |
|---|
| 2026.03.09 | ₩156,197 | ₩158,960 | ₩153,221 | ₩158,319 | +1.36% | 43.9만 |
|---|
| 2026.03.06 | ₩159,547 | ₩159,547 | ₩156,931 | ₩158,440 | -0.69% | 16.8만 |
|---|
| 2026.03.05 | ₩163,165 | ₩163,845 | ₩160,856 | ₩161,897 | -0.78% | 23.3만 |
|---|
| 2026.03.04 | ₩164,206 | ₩164,967 | ₩162,711 | ₩164,486 | +0.17% | 28.8만 |
|---|
| 2026.03.03 | ₩161,443 | ₩164,313 | ₩159,507 | ₩163,458 | +1.25% | 18.1만 |
|---|
| 2026.03.02 | ₩161,990 | ₩165,220 | ₩161,510 | ₩164,726 | +1.69% | 25.5만 |
|---|
| 2026.02.27 | ₩164,246 | ₩164,246 | ₩162,684 | ₩163,912 | -0.20% | 8.6만 |
|---|
| 2026.02.26 | ₩165,327 | ₩166,515 | ₩164,259 | ₩166,115 | +0.48% | 13.5만 |
|---|
| 2026.02.25 | ₩165,701 | ₩165,701 | ₩163,352 | ₩165,114 | -0.35% | 8.7만 |
|---|
| 2026.02.24 | ₩163,752 | ₩165,728 | ₩163,645 | ₩164,967 | +0.74% | 13.7만 |
|---|
| 2026.02.23 | ₩167,022 | ₩167,343 | ₩162,671 | ₩163,525 | -2.09% | 32.5만 |
|---|
| 2026.02.20 | ₩166,462 | ₩168,624 | ₩165,714 | ₩167,836 | +0.83% | 15.7만 |
|---|
| 2026.02.19 | ₩166,742 | ₩167,116 | ₩165,834 | ₩167,076 | +0.20% | 12만 |
|---|
| 2026.02.18 | ₩166,488 | ₩168,544 | ₩165,834 | ₩167,383 | +0.54% | 19.4만 |
|---|
| 2026.02.17 | ₩166,662 | ₩167,890 | ₩164,500 | ₩166,328 | -0.20% | 11.8만 |
|---|
| 2026.02.13 | ₩165,487 | ₩167,463 | ₩164,419 | ₩166,702 | +0.73% | 19.1만 |
|---|
| 2026.02.12 | ₩169,345 | ₩169,812 | ₩163,031 | ₩164,807 | -2.68% | 39.4만 |
|---|
| 2026.02.11 | ₩169,759 | ₩170,653 | ₩167,850 | ₩168,237 | -0.90% | 17.4만 |
|---|
| 2026.02.10 | ₩168,744 | ₩169,879 | ₩168,531 | ₩168,664 | -0.05% | 13.6만 |
|---|
| 2026.02.09 | ₩168,397 | ₩168,878 | ₩167,209 | ₩168,290 | -0.06% | 15만 |
|---|
| 2026.02.06 | ₩165,768 | ₩169,211 | ₩165,768 | ₩168,891 | +1.88% | 17.6만 |
|---|
| 2026.02.05 | ₩165,754 | ₩166,889 | ₩164,259 | ₩164,940 | -0.49% | 26.1만 |
|---|
| 2026.02.04 | ₩164,700 | ₩167,623 | ₩164,700 | ₩166,822 | +1.29% | 48.2만 |
|---|
| 2026.02.03 | ₩163,231 | ₩165,514 | ₩161,763 | ₩163,538 | +0.19% | 42.6만 |
|---|
| 2026.02.02 | ₩161,109 | ₩163,926 | ₩160,869 | ₩163,258 | +1.33% | 25.5만 |
|---|
| 2026.01.30 | ₩161,163 | ₩162,270 | ₩160,161 | ₩161,643 | +0.30% | 16.9만 |
|---|
| 2026.01.29 | ₩161,857 | ₩162,724 | ₩160,121 | ₩162,190 | +0.21% | 24.4만 |
|---|
| 2026.01.28 | ₩162,497 | ₩162,858 | ₩160,655 | ₩160,882 | -0.99% | 28.4만 |
|---|
| 2026.01.27 | ₩161,937 | ₩162,177 | ₩161,002 | ₩161,817 | -0.07% | 13.5만 |
|---|
| 2026.01.26 | ₩162,577 | ₩163,058 | ₩161,243 | ₩162,017 | -0.34% | 33.3만 |
|---|
| 2026.01.23 | ₩165,154 | ₩165,154 | ₩161,990 | ₩162,310 | -1.72% | 19만 |
|---|
| 2026.01.22 | ₩165,527 | ₩166,996 | ₩164,900 | ₩165,314 | -0.13% | 37.4만 |
|---|
| 2026.01.21 | ₩161,269 | ₩165,274 | ₩161,269 | ₩164,740 | +2.15% | 41.3만 |
|---|
| 2026.01.20 | ₩160,468 | ₩161,363 | ₩159,641 | ₩160,081 | -0.24% | 52만 |
|---|
| 2026.01.16 | ₩163,338 | ₩163,525 | ₩162,417 | ₩162,724 | -0.38% | 12.4만 |
|---|
| 2026.01.15 | ₩161,416 | ₩163,805 | ₩161,122 | ₩163,592 | +1.35% | 16.1만 |
|---|
| 2026.01.14 | ₩159,814 | ₩161,389 | ₩159,814 | ₩161,149 | +0.84% | 16.1만 |
|---|
| 2026.01.13 | ₩160,829 | ₩161,082 | ₩159,641 | ₩159,988 | -0.52% | 22만 |
|---|
| 2026.01.12 | ₩159,854 | ₩160,802 | ₩158,973 | ₩160,121 | +0.17% | 31.1만 |
|---|
| 2026.01.09 | ₩159,948 | ₩160,976 | ₩158,440 | ₩160,749 | +0.50% | 21.9만 |
|---|
| 2026.01.08 | ₩155,583 | ₩160,228 | ₩155,583 | ₩159,521 | +2.53% | 24.8만 |
|---|
| 2026.01.07 | ₩157,892 | ₩158,253 | ₩155,797 | ₩156,291 | -1.01% | 20.9만 |
|---|
| 2026.01.06 | ₩154,969 | ₩157,852 | ₩154,462 | ₩157,786 | +1.82% | 79.2만 |
|---|
| 2026.01.05 | ₩153,327 | ₩156,371 | ₩153,327 | ₩155,223 | +1.24% | 76.1만 |
|---|
| 2026.01.02 | ₩152,473 | ₩153,648 | ₩151,325 | ₩153,074 | +0.39% | 278.3만 |
|---|
| 2025.12.31 | ₩153,341 | ₩153,341 | ₩151,766 | ₩151,792 | -1.01% | 14.1만 |
|---|
| 2025.12.30 | ₩153,968 | ₩154,048 | ₩153,194 | ₩153,194 | -0.50% | 14.7만 |
|---|
| 2025.12.29 | ₩154,288 | ₩154,475 | ₩153,381 | ₩153,875 | -0.27% | 15만 |
|---|
| 2025.12.26 | ₩154,449 | ₩154,515 | ₩153,661 | ₩154,475 | +0.02% | 20.9만 |
|---|
| 2025.12.24 | ₩153,594 | ₩154,542 | ₩153,381 | ₩154,409 | +0.53% | 14.1만 |
|---|
| 2025.12.23 | ₩154,302 | ₩154,462 | ₩153,447 | ₩153,581 | -0.47% | 8.7만 |
|---|
| 2025.12.22 | ₩154,542 | ₩155,570 | ₩154,302 | ₩154,569 | +0.02% | 27.8만 |
|---|
| 2025.12.19 | ₩154,195 | ₩154,582 | ₩153,701 | ₩154,061 | -0.09% | 19.4만 |
|---|
| 2025.12.18 | ₩154,809 | ₩155,556 | ₩153,861 | ₩154,061 | -0.48% | 29.2만 |
|---|
| 2025.12.17 | ₩154,142 | ₩155,703 | ₩153,461 | ₩153,875 | -0.17% | 17.9만 |
|---|
| 2025.12.16 | ₩154,609 | ₩155,370 | ₩153,221 | ₩153,875 | -0.47% | 15.7만 |
|---|
| 2025.12.15 | ₩157,078 | ₩157,078 | ₩155,289 | ₩155,757 | -0.84% | 14.4만 |
|---|
| 2025.12.12 | ₩158,373 | ₩158,373 | ₩155,810 | ₩156,264 | -1.33% | 23.4만 |
|---|
| 2025.12.11 | ₩156,064 | ₩157,986 | ₩156,064 | ₩157,812 | +1.12% | 13.1만 |
|---|
| 2025.12.10 | ₩152,727 | ₩157,185 | ₩152,713 | ₩156,277 | +2.32% | 21.3만 |
|---|
| 2025.12.09 | ₩151,792 | ₩153,701 | ₩151,792 | ₩152,727 | +0.62% | 26.5만 |
|---|
| 2025.12.08 | ₩153,114 | ₩153,194 | ₩151,819 | ₩151,952 | -0.76% | 28.3만 |
|---|
| 2025.12.05 | ₩152,553 | ₩153,741 | ₩152,406 | ₩152,486 | -0.04% | 13.9만 |
|---|
| 2025.12.04 | ₩152,860 | ₩153,407 | ₩152,313 | ₩152,473 | -0.25% | 10.5만 |
|---|
| 2025.12.03 | ₩151,405 | ₩153,381 | ₩151,405 | ₩153,181 | +1.17% | 13.6만 |
|---|
| 2025.12.02 | ₩151,485 | ₩151,592 | ₩150,244 | ₩151,031 | -0.30% | 44.9만 |
|---|
| 2025.12.01 | ₩149,950 | ₩151,739 | ₩149,950 | ₩151,005 | +0.70% | 27.3만 |
|---|
| 2025.11.28 | ₩151,419 | ₩151,459 | ₩150,845 | ₩151,312 | -0.07% | 7.9만 |
|---|
| 2025.11.26 | ₩150,084 | ₩152,673 | ₩150,084 | ₩151,085 | +0.67% | 19.4만 |
|---|
| 2025.11.25 | ₩147,134 | ₩150,711 | ₩147,134 | ₩150,164 | +2.06% | 34.4만 |
|---|
| 2025.11.24 | ₩144,464 | ₩146,573 | ₩144,184 | ₩146,200 | +1.20% | 52.9만 |
|---|
| 2025.11.21 | ₩140,487 | ₩145,185 | ₩140,487 | ₩144,317 | +2.73% | 39.1만 |
|---|
| 2025.11.20 | ₩144,878 | ₩145,065 | ₩139,659 | ₩139,779 | -3.52% | 19.3만 |
|---|
| 2025.11.19 | ₩143,597 | ₩144,584 | ₩142,395 | ₩142,983 | -0.43% | 12.6만 |
|---|
| 2025.11.18 | ₩142,596 | ₩144,384 | ₩142,035 | ₩143,343 | +0.52% | 21.6만 |
|---|
| 2025.11.17 | ₩146,560 | ₩147,361 | ₩143,263 | ₩143,690 | -1.96% | 12.9만 |
|---|
| 2025.11.14 | ₩144,771 | ₩147,601 | ₩144,771 | ₩147,067 | +1.59% | 18.7만 |
|---|
| 2025.11.13 | ₩149,136 | ₩150,097 | ₩146,360 | ₩146,987 | -1.44% | 15.9만 |
|---|
| 2025.11.12 | ₩150,271 | ₩151,672 | ₩150,164 | ₩150,191 | -0.05% | 11만 |
|---|
| 2025.11.11 | ₩149,016 | ₩150,431 | ₩149,016 | ₩149,990 | +0.65% | 14.8만 |
|---|
| 2025.11.10 | ₩149,083 | ₩150,017 | ₩148,255 | ₩149,243 | +0.11% | 19만 |
|---|
| 2025.11.07 | ₩144,932 | ₩147,388 | ₩144,745 | ₩147,334 | +1.66% | 43.5만 |
|---|
| 2025.11.06 | ₩147,855 | ₩148,402 | ₩145,599 | ₩145,679 | -1.47% | 42.1만 |
|---|
| 2025.11.05 | ₩146,133 | ₩149,003 | ₩146,093 | ₩148,242 | +1.44% | 11.2만 |
|---|
| 2025.11.04 | ₩145,198 | ₩146,560 | ₩144,932 | ₩145,599 | +0.28% | 20만 |
|---|
| 2025.11.03 | ₩147,307 | ₩147,454 | ₩145,092 | ₩147,454 | +0.10% | 26.3만 |
|---|
| 2025.10.31 | ₩146,680 | ₩147,374 | ₩145,732 | ₩147,094 | +0.28% | 17.2만 |
|---|
| 2025.10.30 | ₩147,094 | ₩148,642 | ₩146,693 | ₩146,787 | -0.21% | 17.3만 |
|---|
| 2025.10.29 | ₩149,723 | ₩150,885 | ₩147,254 | ₩148,549 | -0.78% | 23만 |
|---|
| 2025.10.28 | ₩150,337 | ₩150,724 | ₩149,256 | ₩150,057 | -0.19% | 16.4만 |
|---|
| 2025.10.27 | ₩151,899 | ₩152,166 | ₩150,284 | ₩150,911 | -0.65% | 13.8만 |
|---|
| 2025.10.24 | ₩151,499 | ₩152,006 | ₩151,072 | ₩151,072 | -0.28% | 12.7만 |
|---|
| 2025.10.23 | ₩148,162 | ₩149,977 | ₩147,961 | ₩149,817 | +1.12% | 15.5만 |
|---|
| 2025.10.22 | ₩148,575 | ₩149,083 | ₩146,827 | ₩147,988 | -0.40% | 53.3만 |
|---|
| 2025.10.21 | ₩147,895 | ₩149,189 | ₩147,628 | ₩148,682 | +0.53% | 14.2만 |
|---|
| 2025.10.20 | ₩147,121 | ₩148,455 | ₩147,094 | ₩148,242 | +0.76% | 10.9만 |
|---|
| 2025.10.17 | ₩145,465 | ₩146,587 | ₩145,065 | ₩145,759 | +0.20% | 15.2만 |
|---|
| 2025.10.16 | ₩148,375 | ₩148,415 | ₩145,559 | ₩146,400 | -1.33% | 12.5만 |
|---|
| 2025.10.15 | ₩148,108 | ₩149,496 | ₩146,907 | ₩148,108 | 0.00% | 16.5만 |
|---|
| 2025.10.14 | ₩142,769 | ₩147,601 | ₩142,769 | ₩146,867 | +2.87% | 16.9만 |
|---|
| 2025.10.13 | ₩143,730 | ₩145,025 | ₩143,196 | ₩144,638 | +0.63% | 11.6만 |
|---|
| 2025.10.10 | ₩146,854 | ₩147,134 | ₩141,314 | ₩141,368 | -3.74% | 22.7만 |
|---|