시장 데이터를 불러오는 중
전체 종목
iShares S&P SmallCap 600 Growth ETF 과거 주가
iShares S&P SmallCap 600 Growth ETF · IJT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P SmallCap 600 Growth ETF · IJT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩216,971 | ₩218,553 | ₩216,689 | ₩218,030 | +0.49% | 12.3만 |
| 2026.10.08 | ₩215,536 | ₩216,743 | ₩214,490 | ₩216,488 | +0.44% | 25만 |
| 2026.10.07 | ₩217,293 | ₩218,245 | ₩215,898 | ₩216,689 | -0.28% | 15.3만 |
| 2026.10.06 | ₩220,860 | ₩221,061 | ₩219,304 | ₩219,841 | -0.46% | 50.5만 |
| 2026.10.05 | ₩219,371 | ₩221,114 | ₩217,212 | ₩219,894 | +0.24% | 19.8만 |
| 2026.10.02 | ₩218,258 | ₩219,988 | ₩218,258 | ₩219,157 | +0.41% | 34.6만 |
| 2026.10.01 | ₩214,544 | ₩216,971 | ₩213,418 | ₩215,979 | +0.67% | 53.1만 |
| 2026.09.30 | ₩217,051 | ₩217,092 | ₩214,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,986 |
| -0.95% |
| 17.8만 |
| 2026.09.29 | ₩217,119 | ₩217,494 | ₩215,067 | ₩216,341 | -0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩217,038 | ₩217,910 | ₩215,523 | ₩216,931 | -0.05% | 35.3만 |
|---|
| 2026.09.25 | ₩218,419 | ₩219,049 | ₩217,011 | ₩218,111 | -0.14% | 22만 |
|---|
| 2026.09.24 | ₩217,306 | ₩218,205 | ₩215,737 | ₩217,588 | +0.13% | 15.2만 |
|---|
| 2026.09.23 | ₩219,371 | ₩219,371 | ₩217,735 | ₩218,044 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩221,262 | ₩221,852 | ₩219,747 | ₩220,417 | -0.38% | 12.3만 |
|---|
| 2026.09.21 | ₩220,404 | ₩220,484 | ₩219,076 | ₩219,841 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩218,848 | ₩218,902 | ₩217,655 | ₩218,580 | -0.12% | 11.8만 |
|---|
| 2026.09.17 | ₩222,294 | ₩222,294 | ₩219,009 | ₩219,103 | -1.44% | 18.3만 |
|---|
| 2026.09.16 | ₩219,653 | ₩221,034 | ₩217,011 | ₩218,835 | -0.37% | 15.2만 |
|---|
| 2026.09.15 | ₩220,122 | ₩220,296 | ₩218,339 | ₩218,889 | -0.56% | 22.2만 |
|---|
| 2026.09.14 | ₩221,369 | ₩222,616 | ₩220,967 | ₩221,155 | -0.10% | 13.8만 |
|---|
| 2026.09.11 | ₩223,796 | ₩225,258 | ₩223,193 | ₩223,206 | -0.26% | 116.3만 |
|---|
| 2026.09.10 | ₩222,817 | ₩223,957 | ₩221,812 | ₩222,147 | -0.30% | 8.7만 |
|---|
| 2026.09.09 | ₩226,317 | ₩226,693 | ₩223,957 | ₩224,252 | -0.91% | 8.2만 |
|---|
| 2026.09.08 | ₩227,953 | ₩228,355 | ₩227,135 | ₩227,323 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩227,470 | ₩228,570 | ₩227,296 | ₩228,369 | +0.39% | 8.2만 |
|---|
| 2026.09.03 | ₩227,645 | ₩228,355 | ₩226,921 | ₩228,047 | +0.18% | 27.8만 |
|---|
| 2026.09.02 | ₩225,164 | ₩227,202 | ₩225,164 | ₩226,813 | +0.73% | 7.8만 |
|---|
| 2026.09.01 | ₩225,928 | ₩226,626 | ₩224,574 | ₩224,842 | -0.48% | 14.7만 |
|---|
| 2026.08.31 | ₩228,677 | ₩228,677 | ₩226,746 | ₩227,484 | -0.52% | 11.6만 |
|---|
| 2026.08.28 | ₩232,686 | ₩232,981 | ₩229,254 | ₩229,374 | -1.42% | 8.7만 |
|---|
| 2026.08.27 | ₩232,244 | ₩232,646 | ₩231,305 | ₩232,190 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩231,855 | ₩233,263 | ₩231,855 | ₩232,472 | +0.27% | 9.2만 |
|---|
| 2026.08.25 | ₩233,813 | ₩234,081 | ₩231,734 | ₩232,271 | -0.66% | 19.2만 |
|---|
| 2026.08.24 | ₩233,048 | ₩233,183 | ₩231,775 | ₩232,405 | -0.28% | 147.6만 |
|---|
| 2026.08.21 | ₩233,317 | ₩233,437 | ₩231,882 | ₩233,183 | -0.06% | 7.3만 |
|---|
| 2026.08.20 | ₩233,263 | ₩233,732 | ₩231,614 | ₩231,775 | -0.64% | 9.8만 |
|---|
| 2026.08.19 | ₩236,736 | ₩236,736 | ₩234,604 | ₩234,818 | -0.81% | 9.3만 |
|---|
| 2026.08.18 | ₩237,996 | ₩237,996 | ₩234,792 | ₩234,859 | -1.32% | 8.5만 |
|---|
| 2026.08.17 | ₩238,707 | ₩239,471 | ₩238,519 | ₩238,948 | +0.10% | 10.1만 |
|---|
| 2026.08.14 | ₩237,809 | ₩239,512 | ₩237,487 | ₩239,351 | +0.65% | 8.2만 |
|---|
| 2026.08.13 | ₩238,452 | ₩239,230 | ₩237,433 | ₩237,849 | -0.25% | 7.6만 |
|---|
| 2026.08.12 | ₩237,795 | ₩238,640 | ₩236,454 | ₩237,715 | -0.03% | 9.9만 |
|---|
| 2026.08.11 | ₩236,092 | ₩237,929 | ₩236,092 | ₩236,562 | +0.20% | 11.4만 |
|---|
| 2026.08.10 | ₩237,232 | ₩237,339 | ₩235,703 | ₩236,025 | -0.51% | 13.1만 |
|---|
| 2026.08.07 | ₩237,272 | ₩237,902 | ₩236,521 | ₩237,299 | +0.01% | 19.5만 |
|---|
| 2026.08.06 | ₩238,130 | ₩238,694 | ₩235,797 | ₩235,931 | -0.92% | 41.3만 |
|---|
| 2026.08.05 | ₩240,678 | ₩240,933 | ₩238,050 | ₩238,050 | -1.09% | 20.7만 |
|---|
| 2026.08.04 | ₩236,427 | ₩240,705 | ₩236,427 | ₩240,115 | +1.56% | 33.8만 |
|---|
| 2026.08.03 | ₩232,110 | ₩235,945 | ₩232,110 | ₩235,744 | +1.57% | 44.8만 |
|---|
| 2026.07.31 | ₩232,928 | ₩233,115 | ₩229,374 | ₩231,573 | -0.58% | 7.9만 |
|---|
| 2026.07.30 | ₩230,836 | ₩232,338 | ₩229,495 | ₩232,070 | +0.53% | 6.4만 |
|---|
| 2026.07.29 | ₩230,983 | ₩231,842 | ₩227,966 | ₩228,100 | -1.25% | 12.9만 |
|---|
| 2026.07.28 | ₩231,064 | ₩232,271 | ₩229,441 | ₩232,123 | +0.46% | 6.7만 |
|---|
| 2026.07.27 | ₩231,211 | ₩233,115 | ₩229,763 | ₩231,453 | +0.10% | 36.1만 |
|---|
| 2026.07.24 | ₩231,439 | ₩231,761 | ₩229,307 | ₩229,911 | -0.66% | 33.9만 |
|---|
| 2026.07.23 | ₩228,731 | ₩230,514 | ₩228,731 | ₩230,273 | +0.67% | 34.7만 |
|---|
| 2026.07.22 | ₩231,962 | ₩232,472 | ₩230,528 | ₩230,849 | -0.48% | 23.1만 |
|---|
| 2026.07.21 | ₩231,104 | ₩233,236 | ₩230,487 | ₩232,995 | +0.82% | 18.3만 |
|---|
| 2026.07.20 | ₩232,445 | ₩233,330 | ₩230,340 | ₩230,340 | -0.91% | 35.1만 |
|---|
| 2026.07.17 | ₩230,326 | ₩233,209 | ₩229,938 | ₩231,815 | +0.65% | 8만 |
|---|
| 2026.07.16 | ₩232,888 | ₩235,301 | ₩232,606 | ₩233,424 | +0.23% | 5.2만 |
|---|
| 2026.07.15 | ₩233,022 | ₩234,175 | ₩232,445 | ₩233,317 | +0.13% | 8.4만 |
|---|
| 2026.07.14 | ₩233,183 | ₩233,545 | ₩231,708 | ₩232,338 | -0.36% | 7.3만 |
|---|
| 2026.07.13 | ₩233,169 | ₩233,183 | ₩230,863 | ₩231,372 | -0.77% | 18.9만 |
|---|
| 2026.07.10 | ₩234,376 | ₩235,288 | ₩232,767 | ₩233,705 | -0.29% | 7.4만 |
|---|
| 2026.07.09 | ₩233,156 | ₩235,395 | ₩233,156 | ₩234,590 | +0.62% | 23.8만 |
|---|
| 2026.07.08 | ₩232,539 | ₩233,317 | ₩230,259 | ₩231,815 | -0.31% | 18만 |
|---|
| 2026.07.07 | ₩236,588 | ₩236,857 | ₩233,612 | ₩234,550 | -0.86% | 25.7만 |
|---|
| 2026.07.06 | ₩236,025 | ₩238,238 | ₩236,025 | ₩237,232 | +0.51% | 45.8만 |
|---|
| 2026.07.02 | ₩238,224 | ₩239,190 | ₩233,826 | ₩235,851 | -1.00% | 17.4만 |
|---|
| 2026.07.01 | ₩239,498 | ₩240,893 | ₩237,487 | ₩237,661 | -0.77% | 147.5만 |
|---|
| 2026.06.30 | ₩236,897 | ₩239,833 | ₩236,414 | ₩239,485 | +1.09% | 32.5만 |
|---|
| 2026.06.29 | ₩236,950 | ₩237,125 | ₩234,121 | ₩236,964 | +0.01% | 31.1만 |
|---|
| 2026.06.26 | ₩234,188 | ₩236,910 | ₩233,518 | ₩236,414 | +0.95% | 18.2만 |
|---|
| 2026.06.25 | ₩233,571 | ₩236,548 | ₩233,571 | ₩234,899 | +0.57% | 10.7만 |
|---|
| 2026.06.24 | ₩229,656 | ₩233,705 | ₩229,535 | ₩231,627 | +0.86% | 19.7만 |
|---|
| 2026.06.23 | ₩226,129 | ₩230,005 | ₩226,022 | ₩228,758 | +1.16% | 6만 |
|---|
| 2026.06.22 | ₩229,736 | ₩230,353 | ₩229,093 | ₩229,750 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩228,355 | ₩229,133 | ₩226,760 | ₩228,918 | +0.25% | 9.9만 |
|---|
| 2026.06.17 | ₩227,108 | ₩228,570 | ₩224,158 | ₩224,628 | -1.09% | 11.5만 |
|---|
| 2026.06.16 | ₩228,650 | ₩229,790 | ₩226,491 | ₩226,639 | -0.88% | 5.5만 |
|---|
| 2026.06.15 | ₩229,053 | ₩230,005 | ₩227,671 | ₩228,114 | -0.41% | 7.1만 |
|---|
| 2026.06.12 | ₩225,606 | ₩228,610 | ₩225,338 | ₩226,652 | +0.46% | 9.2만 |
|---|
| 2026.06.11 | ₩219,358 | ₩225,097 | ₩219,358 | ₩224,788 | +2.48% | 13.5만 |
|---|
| 2026.06.10 | ₩219,170 | ₩222,670 | ₩217,883 | ₩218,057 | -0.51% | 8.4만 |
|---|
| 2026.06.09 | ₩219,358 | ₩223,166 | ₩214,879 | ₩219,921 | +0.26% | 9.6만 |
|---|
| 2026.06.08 | ₩218,607 | ₩220,028 | ₩217,548 | ₩217,963 | -0.29% | 8.2만 |
|---|
| 2026.06.05 | ₩218,915 | ₩220,149 | ₩215,831 | ₩216,703 | -1.01% | 9.4만 |
|---|
| 2026.06.04 | ₩218,097 | ₩221,383 | ₩218,097 | ₩220,886 | +1.28% | 6.9만 |
|---|
| 2026.06.03 | ₩218,634 | ₩218,835 | ₩217,306 | ₩218,030 | -0.28% | 16.1만 |
|---|
| 2026.06.02 | ₩217,293 | ₩219,559 | ₩217,293 | ₩219,304 | +0.93% | 14.1만 |
|---|
| 2026.06.01 | ₩217,628 | ₩218,473 | ₩215,603 | ₩217,829 | +0.09% | 25.8만 |
|---|
| 2026.05.29 | ₩219,854 | ₩220,270 | ₩218,486 | ₩219,023 | -0.38% | 7.3만 |
|---|
| 2026.05.28 | ₩220,055 | ₩220,980 | ₩218,741 | ₩220,417 | +0.16% | 7.7만 |
|---|
| 2026.05.27 | ₩221,570 | ₩222,066 | ₩220,431 | ₩220,511 | -0.48% | 9.9만 |
|---|
| 2026.05.26 | ₩219,036 | ₩221,463 | ₩218,553 | ₩221,302 | +1.03% | 22.2만 |
|---|
| 2026.05.22 | ₩216,529 | ₩217,856 | ₩215,804 | ₩217,132 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩213,766 | ₩216,260 | ₩212,506 | ₩215,322 | +0.73% | 10.5만 |
|---|
| 2026.05.20 | ₩211,795 | ₩215,335 | ₩210,843 | ₩215,054 | +1.54% | 12만 |
|---|
| 2026.05.19 | ₩211,701 | ₩212,613 | ₩210,199 | ₩211,084 | -0.29% | 22.1만 |
|---|
| 2026.05.18 | ₩213,190 | ₩214,169 | ₩211,943 | ₩212,948 | -0.11% | 35.2만 |
|---|
| 2026.05.15 | ₩214,222 | ₩214,557 | ₩212,425 | ₩212,546 | -0.78% | 14.2만 |
|---|
| 2026.05.14 | ₩216,140 | ₩217,668 | ₩215,751 | ₩216,488 | +0.16% | 40.2만 |
|---|
| 2026.05.13 | ₩215,925 | ₩215,925 | ₩213,726 | ₩215,201 | -0.34% | 24만 |
|---|
| 2026.05.12 | ₩217,521 | ₩217,521 | ₩213,512 | ₩215,845 | -0.77% | 11.5만 |
|---|
| 2026.05.11 | ₩219,546 | ₩219,921 | ₩218,258 | ₩218,567 | -0.45% | 9.1만 |
|---|
| 2026.05.08 | ₩219,680 | ₩219,988 | ₩218,446 | ₩219,411 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩220,578 | ₩220,726 | ₩217,802 | ₩218,245 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩220,136 | ₩221,047 | ₩218,808 | ₩220,632 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩217,212 | ₩220,001 | ₩217,212 | ₩219,559 | +1.08% | 8.1만 |
|---|
| 2026.05.04 | ₩217,078 | ₩218,352 | ₩215,054 | ₩215,925 | -0.53% | 9.2만 |
|---|
| 2026.05.01 | ₩216,971 | ₩217,843 | ₩215,764 | ₩217,266 | +0.14% | 9.2만 |
|---|
| 2026.04.30 | ₩213,552 | ₩216,756 | ₩212,881 | ₩216,542 | +1.40% | 11.7만 |
|---|
| 2026.04.29 | ₩213,391 | ₩213,391 | ₩210,857 | ₩211,581 | -0.85% | 6.6만 |
|---|
| 2026.04.28 | ₩214,356 | ₩215,576 | ₩212,197 | ₩213,270 | -0.51% | 37.6만 |
|---|
| 2026.04.27 | ₩215,188 | ₩216,354 | ₩214,329 | ₩214,946 | -0.11% | 14.1만 |
|---|
| 2026.04.24 | ₩214,933 | ₩215,563 | ₩213,230 | ₩215,161 | +0.11% | 15.1만 |
|---|
| 2026.04.23 | ₩213,994 | ₩215,013 | ₩211,299 | ₩213,726 | -0.13% | 13.5만 |
|---|
| 2026.04.22 | ₩214,397 | ₩214,986 | ₩213,029 | ₩213,954 | -0.21% | 10.6만 |
|---|
| 2026.04.21 | ₩215,724 | ₩216,756 | ₩212,425 | ₩212,868 | -1.32% | 22.9만 |
|---|
| 2026.04.20 | ₩213,391 | ₩215,308 | ₩213,391 | ₩214,960 | +0.74% | 10.6만 |
|---|
| 2026.04.17 | ₩211,835 | ₩216,086 | ₩211,715 | ₩214,316 | +1.17% | 16.8만 |
|---|
| 2026.04.16 | ₩208,590 | ₩209,931 | ₩208,336 | ₩209,301 | +0.34% | 7.5만 |
|---|
| 2026.04.15 | ₩209,717 | ₩209,730 | ₩207,840 | ₩209,073 | -0.31% | 10만 |
|---|
| 2026.04.14 | ₩208,818 | ₩210,146 | ₩208,228 | ₩209,650 | +0.40% | 14.2만 |
|---|
| 2026.04.13 | ₩204,125 | ₩208,121 | ₩204,125 | ₩208,094 | +1.94% | 10.6만 |
|---|
| 2026.04.10 | ₩206,767 | ₩206,767 | ₩204,635 | ₩205,131 | -0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩203,937 | ₩207,585 | ₩203,937 | ₩206,512 | +1.26% | 7.6만 |
|---|
| 2026.04.08 | ₩204,554 | ₩206,351 | ₩204,005 | ₩204,997 | +0.22% | 11.4만 |
|---|
| 2026.04.07 | ₩197,246 | ₩199,553 | ₩196,898 | ₩199,016 | +0.90% | 9.7만 |
|---|
| 2026.04.06 | ₩196,750 | ₩198,413 | ₩196,147 | ₩198,131 | +0.70% | 8.5만 |
|---|
| 2026.04.02 | ₩192,634 | ₩198,064 | ₩192,272 | ₩196,925 | +2.23% | 26.9만 |
|---|
| 2026.04.01 | ₩195,356 | ₩197,984 | ₩195,356 | ₩195,879 | +0.27% | 14만 |
|---|
| 2026.03.31 | ₩190,998 | ₩195,181 | ₩190,046 | ₩194,042 | +1.59% | 22.3만 |
|---|
| 2026.03.30 | ₩191,320 | ₩191,320 | ₩186,814 | ₩187,471 | -2.01% | 15.8만 |
|---|
| 2026.03.27 | ₩190,971 | ₩191,695 | ₩188,960 | ₩189,281 | -0.88% | 12.3만 |
|---|
| 2026.03.26 | ₩193,881 | ₩195,610 | ₩191,963 | ₩192,111 | -0.91% | 6.1만 |
|---|
| 2026.03.25 | ₩195,222 | ₩196,093 | ₩194,015 | ₩195,651 | +0.22% | 6만 |
|---|
| 2026.03.24 | ₩191,065 | ₩194,618 | ₩191,065 | ₩193,465 | +1.26% | 7.3만 |
|---|
| 2026.03.23 | ₩192,446 | ₩195,423 | ₩190,837 | ₩192,500 | +0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩193,559 | ₩193,559 | ₩187,726 | ₩188,504 | -2.61% | 11.9만 |
|---|
| 2026.03.19 | ₩190,153 | ₩194,886 | ₩190,099 | ₩193,183 | +1.59% | 12.5만 |
|---|
| 2026.03.18 | ₩193,666 | ₩194,685 | ₩192,245 | ₩192,245 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩193,975 | ₩195,664 | ₩193,827 | ₩194,766 | +0.41% | 6.7만 |
|---|
| 2026.03.16 | ₩193,331 | ₩194,927 | ₩193,224 | ₩193,385 | +0.03% | 14.5만 |
|---|
| 2026.03.13 | ₩192,728 | ₩193,827 | ₩190,555 | ₩191,293 | -0.74% | 8.8만 |
|---|
| 2026.03.12 | ₩193,103 | ₩193,478 | ₩191,427 | ₩191,454 | -0.85% | 9.2만 |
|---|
| 2026.03.11 | ₩195,718 | ₩196,656 | ₩194,283 | ₩195,919 | +0.10% | 8.2만 |
|---|
| 2026.03.10 | ₩196,723 | ₩199,834 | ₩196,120 | ₩196,482 | -0.12% | 6.8만 |
|---|
| 2026.03.09 | ₩192,808 | ₩197,555 | ₩190,006 | ₩197,206 | +2.28% | 9.2만 |
|---|
| 2026.03.06 | ₩196,066 | ₩196,415 | ₩194,337 | ₩195,302 | -0.39% | 7만 |
|---|
| 2026.03.05 | ₩202,516 | ₩203,039 | ₩198,333 | ₩199,875 | -1.30% | 16만 |
|---|
| 2026.03.04 | ₩204,232 | ₩204,755 | ₩202,167 | ₩203,937 | -0.14% | 7.4만 |
|---|
| 2026.03.03 | ₩200,585 | ₩204,206 | ₩198,386 | ₩202,945 | +1.18% | 10.1만 |
|---|
| 2026.03.02 | ₩201,242 | ₩206,123 | ₩201,135 | ₩205,614 | +2.17% | 18만 |
|---|
| 2026.02.27 | ₩203,951 | ₩204,420 | ₩202,677 | ₩204,139 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩206,753 | ₩207,370 | ₩203,991 | ₩206,512 | -0.12% | 7.2만 |
|---|
| 2026.02.25 | ₩205,922 | ₩205,976 | ₩203,455 | ₩205,453 | -0.23% | 7.1만 |
|---|
| 2026.02.24 | ₩202,489 | ₩204,876 | ₩202,436 | ₩204,300 | +0.89% | 7.7만 |
|---|
| 2026.02.23 | ₩204,326 | ₩204,648 | ₩200,746 | ₩202,235 | -1.02% | 5.1만 |
|---|
| 2026.02.20 | ₩202,878 | ₩205,761 | ₩202,878 | ₩205,386 | +1.24% | 7.8만 |
|---|
| 2026.02.19 | ₩203,669 | ₩204,058 | ₩202,503 | ₩204,018 | +0.17% | 11.1만 |
|---|
| 2026.02.18 | ₩204,527 | ₩206,539 | ₩203,817 | ₩204,420 | -0.05% | 26.9만 |
|---|
| 2026.02.17 | ₩203,884 | ₩205,439 | ₩202,382 | ₩204,474 | +0.29% | 12.6만 |
|---|
| 2026.02.13 | ₩202,288 | ₩205,614 | ₩202,087 | ₩204,474 | +1.08% | 6.3만 |
|---|
| 2026.02.12 | ₩206,163 | ₩207,317 | ₩201,376 | ₩201,899 | -2.07% | 14.1만 |
|---|
| 2026.02.11 | ₩206,968 | ₩207,451 | ₩203,844 | ₩205,238 | -0.84% | 8.6만 |
|---|
| 2026.02.10 | ₩206,137 | ₩206,955 | ₩205,386 | ₩205,520 | -0.30% | 10.4만 |
|---|
| 2026.02.09 | ₩205,131 | ₩206,525 | ₩204,340 | ₩205,587 | +0.22% | 9.9만 |
|---|
| 2026.02.06 | ₩201,658 | ₩205,694 | ₩201,658 | ₩205,064 | +1.69% | 10.6만 |
|---|
| 2026.02.05 | ₩198,252 | ₩201,712 | ₩198,252 | ₩199,043 | +0.40% | 15.5만 |
|---|
| 2026.02.04 | ₩200,907 | ₩201,443 | ₩197,783 | ₩199,432 | -0.73% | 14.2만 |
|---|
| 2026.02.03 | ₩200,625 | ₩202,047 | ₩197,528 | ₩199,928 | -0.35% | 15.9만 |
|---|
| 2026.02.02 | ₩197,863 | ₩201,551 | ₩197,863 | ₩200,599 | +1.38% | 21.5만 |
|---|
| 2026.01.30 | ₩199,539 | ₩200,223 | ₩197,220 | ₩198,252 | -0.65% | 8.7만 |
|---|
| 2026.01.29 | ₩200,371 | ₩200,760 | ₩197,863 | ₩200,290 | -0.04% | 11.7만 |
|---|
| 2026.01.28 | ₩201,350 | ₩201,698 | ₩199,432 | ₩199,445 | -0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩201,470 | ₩201,470 | ₩199,660 | ₩200,424 | -0.52% | 8.5만 |
|---|
| 2026.01.26 | ₩200,894 | ₩202,476 | ₩200,719 | ₩201,443 | +0.27% | 8.2만 |
|---|
| 2026.01.23 | ₩203,991 | ₩203,991 | ₩200,478 | ₩200,894 | -1.52% | 6.5만 |
|---|
| 2026.01.22 | ₩205,815 | ₩206,566 | ₩204,501 | ₩204,514 | -0.63% | 8.7만 |
|---|
| 2026.01.21 | ₩201,041 | ₩204,930 | ₩200,920 | ₩204,179 | +1.56% | 12.1만 |
|---|
| 2026.01.20 | ₩198,842 | ₩201,403 | ₩198,842 | ₩199,580 | +0.37% | 15.3만 |
|---|
| 2026.01.16 | ₩202,623 | ₩203,160 | ₩201,417 | ₩202,141 | -0.24% | 8.3만 |
|---|
| 2026.01.15 | ₩200,424 | ₩203,428 | ₩200,424 | ₩202,449 | +1.01% | 8.1만 |
|---|
| 2026.01.14 | ₩198,373 | ₩199,794 | ₩197,930 | ₩199,606 | +0.62% | 10.8만 |
|---|
| 2026.01.13 | ₩199,445 | ₩199,955 | ₩198,507 | ₩198,842 | -0.30% | 9.6만 |
|---|
| 2026.01.12 | ₩196,710 | ₩198,949 | ₩196,174 | ₩198,681 | +1.00% | 10.9만 |
|---|
| 2026.01.09 | ₩196,643 | ₩198,105 | ₩196,576 | ₩197,729 | +0.55% | 11.5만 |
|---|
| 2026.01.08 | ₩194,068 | ₩196,616 | ₩193,559 | ₩196,321 | +1.16% | 11만 |
|---|
| 2026.01.07 | ₩196,013 | ₩196,013 | ₩193,680 | ₩194,806 | -0.62% | 9.7만 |
|---|
| 2026.01.06 | ₩193,452 | ₩196,133 | ₩192,768 | ₩196,066 | +1.35% | 21.1만 |
|---|
| 2026.01.05 | ₩191,440 | ₩194,243 | ₩191,440 | ₩193,465 | +1.06% | 15.9만 |
|---|
| 2026.01.02 | ₩190,126 | ₩191,534 | ₩189,174 | ₩191,293 | +0.61% | 12.8만 |
|---|
| 2025.12.31 | ₩192,084 | ₩192,084 | ₩189,147 | ₩189,281 | -1.46% | 8.8만 |
|---|
| 2025.12.30 | ₩193,827 | ₩193,854 | ₩192,097 | ₩192,111 | -0.89% | 11만 |
|---|
| 2025.12.29 | ₩194,658 | ₩195,074 | ₩193,438 | ₩193,867 | -0.41% | 6.5만 |
|---|
| 2025.12.26 | ₩195,007 | ₩195,141 | ₩194,323 | ₩195,007 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩194,739 | ₩195,476 | ₩194,404 | ₩195,235 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩194,779 | ₩195,476 | ₩194,377 | ₩194,793 | +0.01% | 8.3만 |
|---|
| 2025.12.22 | ₩194,377 | ₩196,294 | ₩193,532 | ₩195,476 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩192,540 | ₩193,908 | ₩192,540 | ₩193,183 | +0.33% | 12.3만 |
|---|
| 2025.12.18 | ₩193,921 | ₩194,565 | ₩192,366 | ₩192,366 | -0.80% | 11.3만 |
|---|
| 2025.12.17 | ₩193,277 | ₩195,047 | ₩191,776 | ₩192,084 | -0.62% | 7.3만 |
|---|
| 2025.12.16 | ₩193,921 | ₩194,511 | ₩192,325 | ₩193,036 | -0.46% | 5.8만 |
|---|
| 2025.12.15 | ₩196,214 | ₩196,790 | ₩194,833 | ₩194,980 | -0.63% | 10.8만 |
|---|
| 2025.12.12 | ₩197,743 | ₩198,386 | ₩195,369 | ₩195,745 | -1.01% | 4.9만 |
|---|
| 2025.12.11 | ₩195,369 | ₩198,078 | ₩195,369 | ₩197,917 | +1.30% | 4.9만 |
|---|
| 2025.12.10 | ₩192,057 | ₩196,884 | ₩192,057 | ₩195,570 | +1.83% | 6.6만 |
|---|
| 2025.12.09 | ₩191,387 | ₩193,693 | ₩191,387 | ₩192,379 | +0.52% | 8.9만 |
|---|
| 2025.12.08 | ₩193,519 | ₩193,532 | ₩191,481 | ₩191,668 | -0.96% | 7.1만 |
|---|
| 2025.12.05 | ₩192,728 | ₩193,720 | ₩191,936 | ₩192,379 | -0.18% | 5.9만 |
|---|
| 2025.12.04 | ₩192,526 | ₩193,948 | ₩191,856 | ₩192,902 | +0.20% | 8만 |
|---|
| 2025.12.03 | ₩190,274 | ₩193,049 | ₩190,274 | ₩192,781 | +1.32% | 11.1만 |
|---|
| 2025.12.02 | ₩191,092 | ₩191,092 | ₩189,818 | ₩190,006 | -0.57% | 36.8만 |
|---|
| 2025.12.01 | ₩190,233 | ₩191,400 | ₩189,348 | ₩190,193 | -0.02% | 5.9만 |
|---|
| 2025.11.28 | ₩192,231 | ₩192,231 | ₩191,253 | ₩191,856 | -0.20% | 3.1만 |
|---|
| 2025.11.26 | ₩190,582 | ₩193,452 | ₩190,582 | ₩191,574 | +0.52% | 17.6만 |
|---|
| 2025.11.25 | ₩186,452 | ₩191,387 | ₩186,452 | ₩190,703 | +2.28% | 24만 |
|---|
| 2025.11.24 | ₩184,468 | ₩186,452 | ₩183,918 | ₩185,956 | +0.81% | 24만 |
|---|
| 2025.11.21 | ₩178,930 | ₩185,044 | ₩178,930 | ₩183,945 | +2.80% | 24.5만 |
|---|
| 2025.11.20 | ₩182,818 | ₩184,146 | ₩178,313 | ₩178,340 | -2.45% | 24만 |
|---|
| 2025.11.19 | ₩180,767 | ₩182,108 | ₩179,976 | ₩180,539 | -0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩179,332 | ₩181,558 | ₩179,024 | ₩180,445 | +0.62% | 21.5만 |
|---|
| 2025.11.17 | ₩183,542 | ₩184,173 | ₩179,855 | ₩180,351 | -1.74% | 7.6만 |
|---|
| 2025.11.14 | ₩182,201 | ₩184,897 | ₩181,893 | ₩184,374 | +1.19% | 8.7만 |
|---|
| 2025.11.13 | ₩187,954 | ₩188,383 | ₩183,931 | ₩184,615 | -1.78% | 7.3만 |
|---|
| 2025.11.12 | ₩189,161 | ₩191,105 | ₩188,611 | ₩188,745 | -0.22% | 11.3만 |
|---|
| 2025.11.11 | ₩188,209 | ₩189,657 | ₩187,941 | ₩188,960 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩189,080 | ₩189,697 | ₩187,471 | ₩188,624 | -0.24% | 6.9만 |
|---|
| 2025.11.07 | ₩185,004 | ₩187,498 | ₩184,669 | ₩187,498 | +1.35% | 10.3만 |
|---|
| 2025.11.06 | ₩188,986 | ₩188,986 | ₩186,036 | ₩186,238 | -1.45% | 10.7만 |
|---|
| 2025.11.05 | ₩186,050 | ₩189,053 | ₩186,050 | ₩188,249 | +1.18% | 13.8만 |
|---|
| 2025.11.04 | ₩185,017 | ₩186,895 | ₩185,017 | ₩185,219 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩187,605 | ₩187,686 | ₩185,044 | ₩187,632 | +0.01% | 12.7만 |
|---|
| 2025.10.31 | ₩186,573 | ₩187,579 | ₩186,010 | ₩187,230 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩188,262 | ₩190,287 | ₩186,761 | ₩186,895 | -0.73% | 8.7만 |
|---|
| 2025.10.29 | ₩191,507 | ₩192,178 | ₩187,713 | ₩189,147 | -1.23% | 10만 |
|---|
| 2025.10.28 | ₩192,620 | ₩192,835 | ₩191,253 | ₩192,084 | -0.28% | 8.4만 |
|---|
| 2025.10.27 | ₩194,042 | ₩194,042 | ₩192,580 | ₩193,183 | -0.44% | 8.5만 |
|---|
| 2025.10.24 | ₩192,875 | ₩194,095 | ₩192,661 | ₩192,674 | -0.10% | 5.4만 |
|---|
| 2025.10.23 | ₩190,314 | ₩191,749 | ₩189,067 | ₩191,320 | +0.53% | 10.6만 |
|---|
| 2025.10.22 | ₩191,172 | ₩191,950 | ₩188,396 | ₩189,711 | -0.76% | 47.8만 |
|---|
| 2025.10.21 | ₩190,730 | ₩192,084 | ₩190,193 | ₩191,521 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩189,751 | ₩191,427 | ₩189,751 | ₩191,118 | +0.72% | 5.5만 |
|---|
| 2025.10.17 | ₩187,672 | ₩188,531 | ₩187,096 | ₩188,236 | +0.30% | 9.5만 |
|---|
| 2025.10.16 | ₩191,199 | ₩191,199 | ₩187,431 | ₩188,262 | -1.54% | 9.6만 |
|---|
| 2025.10.15 | ₩190,904 | ₩192,231 | ₩189,094 | ₩190,770 | -0.07% | 7.9만 |
|---|
| 2025.10.14 | ₩184,575 | ₩190,073 | ₩184,494 | ₩189,161 | +2.48% | 7.4만 |
|---|
| 2025.10.13 | ₩185,983 | ₩186,506 | ₩185,098 | ₩186,331 | +0.19% | 6만 |
|---|
| 2025.10.10 | ₩188,517 | ₩189,067 | ₩183,060 | ₩183,086 | -2.88% | 15.8만 |
|---|