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 | ₩216,256 | ₩217,833 | ₩215,975 | ₩217,312 | +0.49% | 12.3만 |
| 2026.10.08 | ₩214,826 | ₩216,029 | ₩213,783 | ₩215,775 | +0.44% | 25만 |
| 2026.10.07 | ₩216,577 | ₩217,525 | ₩215,187 | ₩215,975 | -0.28% | 15.3만 |
| 2026.10.06 | ₩220,132 | ₩220,332 | ₩218,581 | ₩219,116 | -0.46% | 50.5만 |
| 2026.10.05 | ₩218,648 | ₩220,386 | ₩216,496 | ₩219,169 | +0.24% | 19.8만 |
| 2026.10.02 | ₩217,539 | ₩219,263 | ₩217,539 | ₩218,434 | +0.41% | 34.6만 |
| 2026.10.01 | ₩213,837 | ₩216,256 | ₩212,714 | ₩215,267 | +0.67% | 53.1만 |
| 2026.09.30 | ₩216,336 | ₩216,376 | ₩214,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,278 |
| -0.95% |
| 17.8만 |
| 2026.09.29 | ₩216,403 | ₩216,777 | ₩214,358 | ₩215,628 | -0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩216,323 | ₩217,191 | ₩214,812 | ₩216,216 | -0.05% | 35.3만 |
|---|
| 2026.09.25 | ₩217,699 | ₩218,327 | ₩216,296 | ₩217,392 | -0.14% | 22만 |
|---|
| 2026.09.24 | ₩216,590 | ₩217,485 | ₩215,026 | ₩216,871 | +0.13% | 15.2만 |
|---|
| 2026.09.23 | ₩218,648 | ₩218,648 | ₩217,018 | ₩217,325 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩220,533 | ₩221,121 | ₩219,022 | ₩219,691 | -0.38% | 12.3만 |
|---|
| 2026.09.21 | ₩219,677 | ₩219,757 | ₩218,354 | ₩219,116 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩218,127 | ₩218,180 | ₩216,937 | ₩217,860 | -0.12% | 11.8만 |
|---|
| 2026.09.17 | ₩221,562 | ₩221,562 | ₩218,287 | ₩218,381 | -1.44% | 18.3만 |
|---|
| 2026.09.16 | ₩218,929 | ₩220,305 | ₩216,296 | ₩218,114 | -0.37% | 15.2만 |
|---|
| 2026.09.15 | ₩219,397 | ₩219,570 | ₩217,619 | ₩218,167 | -0.56% | 22.2만 |
|---|
| 2026.09.14 | ₩220,639 | ₩221,882 | ₩220,239 | ₩220,426 | -0.10% | 13.8만 |
|---|
| 2026.09.11 | ₩223,059 | ₩224,515 | ₩222,457 | ₩222,470 | -0.26% | 116.3만 |
|---|
| 2026.09.10 | ₩222,083 | ₩223,219 | ₩221,081 | ₩221,415 | -0.30% | 8.7만 |
|---|
| 2026.09.09 | ₩225,571 | ₩225,945 | ₩223,219 | ₩223,513 | -0.91% | 8.2만 |
|---|
| 2026.09.08 | ₩227,202 | ₩227,603 | ₩226,386 | ₩226,573 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩226,720 | ₩227,816 | ₩226,547 | ₩227,616 | +0.39% | 8.2만 |
|---|
| 2026.09.03 | ₩226,894 | ₩227,603 | ₩226,173 | ₩227,295 | +0.18% | 27.8만 |
|---|
| 2026.09.02 | ₩224,422 | ₩226,453 | ₩224,422 | ₩226,066 | +0.73% | 7.8만 |
|---|
| 2026.09.01 | ₩225,184 | ₩225,878 | ₩223,834 | ₩224,101 | -0.48% | 14.7만 |
|---|
| 2026.08.31 | ₩227,923 | ₩227,923 | ₩225,999 | ₩226,734 | -0.52% | 11.6만 |
|---|
| 2026.08.28 | ₩231,919 | ₩232,213 | ₩228,498 | ₩228,618 | -1.42% | 8.7만 |
|---|
| 2026.08.27 | ₩231,478 | ₩231,879 | ₩230,543 | ₩231,425 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩231,091 | ₩232,494 | ₩231,091 | ₩231,706 | +0.27% | 9.2만 |
|---|
| 2026.08.25 | ₩233,042 | ₩233,309 | ₩230,970 | ₩231,505 | -0.66% | 19.2만 |
|---|
| 2026.08.24 | ₩232,280 | ₩232,414 | ₩231,011 | ₩231,639 | -0.28% | 147.6만 |
|---|
| 2026.08.21 | ₩232,548 | ₩232,668 | ₩231,117 | ₩232,414 | -0.06% | 7.3만 |
|---|
| 2026.08.20 | ₩232,494 | ₩232,962 | ₩230,850 | ₩231,011 | -0.64% | 9.8만 |
|---|
| 2026.08.19 | ₩235,956 | ₩235,956 | ₩233,831 | ₩234,044 | -0.81% | 9.3만 |
|---|
| 2026.08.18 | ₩237,212 | ₩237,212 | ₩234,018 | ₩234,084 | -1.32% | 8.5만 |
|---|
| 2026.08.17 | ₩237,920 | ₩238,682 | ₩237,733 | ₩238,161 | +0.10% | 10.1만 |
|---|
| 2026.08.14 | ₩237,025 | ₩238,722 | ₩236,704 | ₩238,562 | +0.65% | 8.2만 |
|---|
| 2026.08.13 | ₩237,666 | ₩238,441 | ₩236,651 | ₩237,065 | -0.25% | 7.6만 |
|---|
| 2026.08.12 | ₩237,011 | ₩237,853 | ₩235,675 | ₩236,931 | -0.03% | 9.9만 |
|---|
| 2026.08.11 | ₩235,314 | ₩237,145 | ₩235,314 | ₩235,782 | +0.20% | 11.4만 |
|---|
| 2026.08.10 | ₩236,450 | ₩236,557 | ₩234,926 | ₩235,247 | -0.51% | 13.1만 |
|---|
| 2026.08.07 | ₩236,490 | ₩237,118 | ₩235,742 | ₩236,517 | +0.01% | 19.5만 |
|---|
| 2026.08.06 | ₩237,345 | ₩237,907 | ₩235,020 | ₩235,154 | -0.92% | 41.3만 |
|---|
| 2026.08.05 | ₩239,885 | ₩240,139 | ₩237,265 | ₩237,265 | -1.09% | 20.7만 |
|---|
| 2026.08.04 | ₩235,648 | ₩239,912 | ₩235,648 | ₩239,323 | +1.56% | 33.8만 |
|---|
| 2026.08.03 | ₩231,345 | ₩235,167 | ₩231,345 | ₩234,967 | +1.57% | 44.8만 |
|---|
| 2026.07.31 | ₩232,160 | ₩232,347 | ₩228,618 | ₩230,810 | -0.58% | 7.9만 |
|---|
| 2026.07.30 | ₩230,075 | ₩231,572 | ₩228,739 | ₩231,305 | +0.53% | 6.4만 |
|---|
| 2026.07.29 | ₩230,222 | ₩231,077 | ₩227,215 | ₩227,349 | -1.25% | 12.9만 |
|---|
| 2026.07.28 | ₩230,302 | ₩231,505 | ₩228,685 | ₩231,358 | +0.46% | 6.7만 |
|---|
| 2026.07.27 | ₩230,449 | ₩232,347 | ₩229,006 | ₩230,690 | +0.10% | 36.1만 |
|---|
| 2026.07.24 | ₩230,676 | ₩230,997 | ₩228,551 | ₩229,153 | -0.66% | 33.9만 |
|---|
| 2026.07.23 | ₩227,977 | ₩229,754 | ₩227,977 | ₩229,514 | +0.67% | 34.7만 |
|---|
| 2026.07.22 | ₩231,198 | ₩231,706 | ₩229,768 | ₩230,088 | -0.48% | 23.1만 |
|---|
| 2026.07.21 | ₩230,342 | ₩232,467 | ₩229,728 | ₩232,227 | +0.82% | 18.3만 |
|---|
| 2026.07.20 | ₩231,679 | ₩232,561 | ₩229,581 | ₩229,581 | -0.91% | 35.1만 |
|---|
| 2026.07.17 | ₩229,567 | ₩232,441 | ₩229,180 | ₩231,051 | +0.65% | 8만 |
|---|
| 2026.07.16 | ₩232,120 | ₩234,526 | ₩231,839 | ₩232,654 | +0.23% | 5.2만 |
|---|
| 2026.07.15 | ₩232,253 | ₩233,403 | ₩231,679 | ₩232,548 | +0.13% | 8.4만 |
|---|
| 2026.07.14 | ₩232,414 | ₩232,775 | ₩230,944 | ₩231,572 | -0.36% | 7.3만 |
|---|
| 2026.07.13 | ₩232,401 | ₩232,414 | ₩230,102 | ₩230,610 | -0.77% | 18.9만 |
|---|
| 2026.07.10 | ₩233,603 | ₩234,512 | ₩232,000 | ₩232,935 | -0.29% | 7.4만 |
|---|
| 2026.07.09 | ₩232,387 | ₩234,619 | ₩232,387 | ₩233,817 | +0.62% | 23.8만 |
|---|
| 2026.07.08 | ₩231,772 | ₩232,548 | ₩229,500 | ₩231,051 | -0.31% | 18만 |
|---|
| 2026.07.07 | ₩235,809 | ₩236,076 | ₩232,842 | ₩233,777 | -0.86% | 25.7만 |
|---|
| 2026.07.06 | ₩235,247 | ₩237,452 | ₩235,247 | ₩236,450 | +0.51% | 45.8만 |
|---|
| 2026.07.02 | ₩237,439 | ₩238,401 | ₩233,055 | ₩235,073 | -1.00% | 17.4만 |
|---|
| 2026.07.01 | ₩238,709 | ₩240,099 | ₩236,704 | ₩236,878 | -0.77% | 147.5만 |
|---|
| 2026.06.30 | ₩236,116 | ₩239,043 | ₩235,635 | ₩238,695 | +1.09% | 32.5만 |
|---|
| 2026.06.29 | ₩236,169 | ₩236,343 | ₩233,349 | ₩236,183 | +0.01% | 31.1만 |
|---|
| 2026.06.26 | ₩233,416 | ₩236,129 | ₩232,748 | ₩235,635 | +0.95% | 18.2만 |
|---|
| 2026.06.25 | ₩232,801 | ₩235,768 | ₩232,801 | ₩234,125 | +0.57% | 10.7만 |
|---|
| 2026.06.24 | ₩228,899 | ₩232,935 | ₩228,779 | ₩230,864 | +0.86% | 19.7만 |
|---|
| 2026.06.23 | ₩225,384 | ₩229,246 | ₩225,277 | ₩228,003 | +1.16% | 6만 |
|---|
| 2026.06.22 | ₩228,979 | ₩229,594 | ₩228,338 | ₩228,992 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩227,603 | ₩228,378 | ₩226,012 | ₩228,164 | +0.25% | 9.9만 |
|---|
| 2026.06.17 | ₩226,360 | ₩227,816 | ₩223,419 | ₩223,887 | -1.09% | 11.5만 |
|---|
| 2026.06.16 | ₩227,897 | ₩229,033 | ₩225,745 | ₩225,892 | -0.88% | 5.5만 |
|---|
| 2026.06.15 | ₩228,298 | ₩229,246 | ₩226,921 | ₩227,362 | -0.41% | 7.1만 |
|---|
| 2026.06.12 | ₩224,863 | ₩227,856 | ₩224,595 | ₩225,905 | +0.46% | 9.2만 |
|---|
| 2026.06.11 | ₩218,635 | ₩224,355 | ₩218,635 | ₩224,048 | +2.48% | 13.5만 |
|---|
| 2026.06.10 | ₩218,448 | ₩221,936 | ₩217,165 | ₩217,338 | -0.51% | 8.4만 |
|---|
| 2026.06.09 | ₩218,635 | ₩222,430 | ₩214,171 | ₩219,196 | +0.26% | 9.6만 |
|---|
| 2026.06.08 | ₩217,886 | ₩219,303 | ₩216,831 | ₩217,245 | -0.29% | 8.2만 |
|---|
| 2026.06.05 | ₩218,194 | ₩219,423 | ₩215,120 | ₩215,989 | -1.01% | 9.4만 |
|---|
| 2026.06.04 | ₩217,378 | ₩220,653 | ₩217,378 | ₩220,158 | +1.28% | 6.9만 |
|---|
| 2026.06.03 | ₩217,913 | ₩218,114 | ₩216,590 | ₩217,312 | -0.28% | 16.1만 |
|---|
| 2026.06.02 | ₩216,577 | ₩218,835 | ₩216,577 | ₩218,581 | +0.93% | 14.1만 |
|---|
| 2026.06.01 | ₩216,911 | ₩217,753 | ₩214,893 | ₩217,111 | +0.09% | 25.8만 |
|---|
| 2026.05.29 | ₩219,129 | ₩219,544 | ₩217,766 | ₩218,301 | -0.38% | 7.3만 |
|---|
| 2026.05.28 | ₩219,330 | ₩220,252 | ₩218,020 | ₩219,691 | +0.16% | 7.7만 |
|---|
| 2026.05.27 | ₩220,840 | ₩221,334 | ₩219,704 | ₩219,784 | -0.48% | 9.9만 |
|---|
| 2026.05.26 | ₩218,314 | ₩220,733 | ₩217,833 | ₩220,573 | +1.03% | 22.2만 |
|---|
| 2026.05.22 | ₩215,815 | ₩217,138 | ₩215,093 | ₩216,416 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩213,062 | ₩215,547 | ₩211,805 | ₩214,612 | +0.73% | 10.5만 |
|---|
| 2026.05.20 | ₩211,097 | ₩214,625 | ₩210,148 | ₩214,345 | +1.54% | 12만 |
|---|
| 2026.05.19 | ₩211,003 | ₩211,912 | ₩209,507 | ₩210,389 | -0.29% | 22.1만 |
|---|
| 2026.05.18 | ₩212,487 | ₩213,463 | ₩211,244 | ₩212,246 | -0.11% | 35.2만 |
|---|
| 2026.05.15 | ₩213,516 | ₩213,850 | ₩211,725 | ₩211,845 | -0.78% | 14.2만 |
|---|
| 2026.05.14 | ₩215,427 | ₩216,951 | ₩215,040 | ₩215,775 | +0.16% | 40.2만 |
|---|
| 2026.05.13 | ₩215,213 | ₩215,213 | ₩213,022 | ₩214,492 | -0.34% | 24만 |
|---|
| 2026.05.12 | ₩216,804 | ₩216,804 | ₩212,808 | ₩215,133 | -0.77% | 11.5만 |
|---|
| 2026.05.11 | ₩218,822 | ₩219,196 | ₩217,539 | ₩217,846 | -0.45% | 9.1만 |
|---|
| 2026.05.08 | ₩218,956 | ₩219,263 | ₩217,726 | ₩218,688 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩219,851 | ₩219,998 | ₩217,084 | ₩217,525 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩219,410 | ₩220,319 | ₩218,087 | ₩219,904 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩216,496 | ₩219,276 | ₩216,496 | ₩218,835 | +1.08% | 8.1만 |
|---|
| 2026.05.04 | ₩216,363 | ₩217,632 | ₩214,345 | ₩215,213 | -0.53% | 9.2만 |
|---|
| 2026.05.01 | ₩216,256 | ₩217,125 | ₩215,053 | ₩216,550 | +0.14% | 9.2만 |
|---|
| 2026.04.30 | ₩212,848 | ₩216,042 | ₩212,180 | ₩215,828 | +1.40% | 11.7만 |
|---|
| 2026.04.29 | ₩212,687 | ₩212,687 | ₩210,161 | ₩210,883 | -0.85% | 6.6만 |
|---|
| 2026.04.28 | ₩213,650 | ₩214,866 | ₩211,498 | ₩212,567 | -0.51% | 37.6만 |
|---|
| 2026.04.27 | ₩214,478 | ₩215,641 | ₩213,623 | ₩214,238 | -0.11% | 14.1만 |
|---|
| 2026.04.24 | ₩214,224 | ₩214,853 | ₩212,527 | ₩214,452 | +0.11% | 15.1만 |
|---|
| 2026.04.23 | ₩213,289 | ₩214,305 | ₩210,603 | ₩213,022 | -0.13% | 13.5만 |
|---|
| 2026.04.22 | ₩213,690 | ₩214,278 | ₩212,327 | ₩213,249 | -0.21% | 10.6만 |
|---|
| 2026.04.21 | ₩215,013 | ₩216,042 | ₩211,725 | ₩212,166 | -1.32% | 22.9만 |
|---|
| 2026.04.20 | ₩212,687 | ₩214,599 | ₩212,687 | ₩214,251 | +0.74% | 10.6만 |
|---|
| 2026.04.17 | ₩211,137 | ₩215,374 | ₩211,017 | ₩213,610 | +1.17% | 16.8만 |
|---|
| 2026.04.16 | ₩207,903 | ₩209,239 | ₩207,649 | ₩208,611 | +0.34% | 7.5만 |
|---|
| 2026.04.15 | ₩209,025 | ₩209,039 | ₩207,154 | ₩208,384 | -0.31% | 10만 |
|---|
| 2026.04.14 | ₩208,130 | ₩209,453 | ₩207,542 | ₩208,959 | +0.40% | 14.2만 |
|---|
| 2026.04.13 | ₩203,452 | ₩207,435 | ₩203,452 | ₩207,408 | +1.94% | 10.6만 |
|---|
| 2026.04.10 | ₩206,085 | ₩206,085 | ₩203,960 | ₩204,455 | -0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩203,265 | ₩206,900 | ₩203,265 | ₩205,831 | +1.26% | 7.6만 |
|---|
| 2026.04.08 | ₩203,880 | ₩205,671 | ₩203,332 | ₩204,321 | +0.22% | 11.4만 |
|---|
| 2026.04.07 | ₩196,596 | ₩198,895 | ₩196,249 | ₩198,360 | +0.90% | 9.7만 |
|---|
| 2026.04.06 | ₩196,102 | ₩197,759 | ₩195,500 | ₩197,478 | +0.70% | 8.5만 |
|---|
| 2026.04.02 | ₩191,999 | ₩197,411 | ₩191,638 | ₩196,275 | +2.23% | 26.9만 |
|---|
| 2026.04.01 | ₩194,712 | ₩197,331 | ₩194,712 | ₩195,233 | +0.27% | 14만 |
|---|
| 2026.03.31 | ₩190,368 | ₩194,538 | ₩189,419 | ₩193,402 | +1.59% | 22.3만 |
|---|
| 2026.03.30 | ₩190,689 | ₩190,689 | ₩186,198 | ₩186,853 | -2.01% | 15.8만 |
|---|
| 2026.03.27 | ₩190,341 | ₩191,063 | ₩188,337 | ₩188,658 | -0.88% | 12.3만 |
|---|
| 2026.03.26 | ₩193,242 | ₩194,966 | ₩191,330 | ₩191,477 | -0.91% | 6.1만 |
|---|
| 2026.03.25 | ₩194,578 | ₩195,447 | ₩193,375 | ₩195,006 | +0.22% | 6만 |
|---|
| 2026.03.24 | ₩190,435 | ₩193,977 | ₩190,435 | ₩192,827 | +1.26% | 7.3만 |
|---|
| 2026.03.23 | ₩191,812 | ₩194,779 | ₩190,208 | ₩191,865 | +0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩192,921 | ₩192,921 | ₩187,107 | ₩187,882 | -2.61% | 11.9만 |
|---|
| 2026.03.19 | ₩189,526 | ₩194,244 | ₩189,473 | ₩192,547 | +1.59% | 12.5만 |
|---|
| 2026.03.18 | ₩193,028 | ₩194,044 | ₩191,611 | ₩191,611 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩193,335 | ₩195,019 | ₩193,188 | ₩194,124 | +0.41% | 6.7만 |
|---|
| 2026.03.16 | ₩192,694 | ₩194,284 | ₩192,587 | ₩192,747 | +0.03% | 14.5만 |
|---|
| 2026.03.13 | ₩192,092 | ₩193,188 | ₩189,927 | ₩190,662 | -0.74% | 8.8만 |
|---|
| 2026.03.12 | ₩192,466 | ₩192,841 | ₩190,796 | ₩190,823 | -0.85% | 9.2만 |
|---|
| 2026.03.11 | ₩195,073 | ₩196,008 | ₩193,643 | ₩195,273 | +0.10% | 8.2만 |
|---|
| 2026.03.10 | ₩196,075 | ₩199,176 | ₩195,474 | ₩195,834 | -0.12% | 6.8만 |
|---|
| 2026.03.09 | ₩192,172 | ₩196,904 | ₩189,379 | ₩196,556 | +2.28% | 9.2만 |
|---|
| 2026.03.06 | ₩195,420 | ₩195,768 | ₩193,696 | ₩194,658 | -0.39% | 7만 |
|---|
| 2026.03.05 | ₩201,849 | ₩202,370 | ₩197,679 | ₩199,216 | -1.30% | 16만 |
|---|
| 2026.03.04 | ₩203,559 | ₩204,080 | ₩201,501 | ₩203,265 | -0.14% | 7.4만 |
|---|
| 2026.03.03 | ₩199,924 | ₩203,533 | ₩197,732 | ₩202,276 | +1.18% | 10.1만 |
|---|
| 2026.03.02 | ₩200,579 | ₩205,444 | ₩200,472 | ₩204,936 | +2.17% | 18만 |
|---|
| 2026.02.27 | ₩203,279 | ₩203,746 | ₩202,009 | ₩203,466 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩206,072 | ₩206,687 | ₩203,319 | ₩205,831 | -0.12% | 7.2만 |
|---|
| 2026.02.25 | ₩205,243 | ₩205,297 | ₩202,784 | ₩204,775 | -0.23% | 7.1만 |
|---|
| 2026.02.24 | ₩201,822 | ₩204,201 | ₩201,768 | ₩203,626 | +0.89% | 7.7만 |
|---|
| 2026.02.23 | ₩203,653 | ₩203,974 | ₩200,084 | ₩201,568 | -1.02% | 5.1만 |
|---|
| 2026.02.20 | ₩202,209 | ₩205,083 | ₩202,209 | ₩204,709 | +1.24% | 7.8만 |
|---|
| 2026.02.19 | ₩202,998 | ₩203,386 | ₩201,835 | ₩203,345 | +0.17% | 11.1만 |
|---|
| 2026.02.18 | ₩203,853 | ₩205,858 | ₩203,145 | ₩203,746 | -0.05% | 26.9만 |
|---|
| 2026.02.17 | ₩203,212 | ₩204,762 | ₩201,715 | ₩203,800 | +0.29% | 12.6만 |
|---|
| 2026.02.13 | ₩201,621 | ₩204,936 | ₩201,421 | ₩203,800 | +1.08% | 6.3만 |
|---|
| 2026.02.12 | ₩205,484 | ₩206,633 | ₩200,713 | ₩201,234 | -2.07% | 14.1만 |
|---|
| 2026.02.11 | ₩206,286 | ₩206,767 | ₩203,172 | ₩204,562 | -0.84% | 8.6만 |
|---|
| 2026.02.10 | ₩205,457 | ₩206,272 | ₩204,709 | ₩204,842 | -0.30% | 10.4만 |
|---|
| 2026.02.09 | ₩204,455 | ₩205,845 | ₩203,666 | ₩204,909 | +0.22% | 9.9만 |
|---|
| 2026.02.06 | ₩200,993 | ₩205,016 | ₩200,993 | ₩204,388 | +1.69% | 10.6만 |
|---|
| 2026.02.05 | ₩197,599 | ₩201,047 | ₩197,599 | ₩198,387 | +0.40% | 15.5만 |
|---|
| 2026.02.04 | ₩200,245 | ₩200,779 | ₩197,131 | ₩198,775 | -0.73% | 14.2만 |
|---|
| 2026.02.03 | ₩199,964 | ₩201,381 | ₩196,877 | ₩199,269 | -0.35% | 15.9만 |
|---|
| 2026.02.02 | ₩197,211 | ₩200,886 | ₩197,211 | ₩199,937 | +1.38% | 21.5만 |
|---|
| 2026.01.30 | ₩198,882 | ₩199,563 | ₩196,569 | ₩197,599 | -0.65% | 8.7만 |
|---|
| 2026.01.29 | ₩199,710 | ₩200,098 | ₩197,211 | ₩199,630 | -0.04% | 11.7만 |
|---|
| 2026.01.28 | ₩200,686 | ₩201,033 | ₩198,775 | ₩198,788 | -0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩200,806 | ₩200,806 | ₩199,002 | ₩199,764 | -0.52% | 8.5만 |
|---|
| 2026.01.26 | ₩200,231 | ₩201,808 | ₩200,058 | ₩200,779 | +0.27% | 8.2만 |
|---|
| 2026.01.23 | ₩203,319 | ₩203,319 | ₩199,817 | ₩200,231 | -1.52% | 6.5만 |
|---|
| 2026.01.22 | ₩205,136 | ₩205,885 | ₩203,827 | ₩203,840 | -0.63% | 8.7만 |
|---|
| 2026.01.21 | ₩200,378 | ₩204,254 | ₩200,258 | ₩203,506 | +1.56% | 12.1만 |
|---|
| 2026.01.20 | ₩198,187 | ₩200,739 | ₩198,187 | ₩198,922 | +0.37% | 15.3만 |
|---|
| 2026.01.16 | ₩201,955 | ₩202,490 | ₩200,753 | ₩201,474 | -0.24% | 8.3만 |
|---|
| 2026.01.15 | ₩199,764 | ₩202,757 | ₩199,764 | ₩201,782 | +1.01% | 8.1만 |
|---|
| 2026.01.14 | ₩197,719 | ₩199,136 | ₩197,278 | ₩198,948 | +0.62% | 10.8만 |
|---|
| 2026.01.13 | ₩198,788 | ₩199,296 | ₩197,852 | ₩198,187 | -0.30% | 9.6만 |
|---|
| 2026.01.12 | ₩196,062 | ₩198,294 | ₩195,527 | ₩198,026 | +1.00% | 10.9만 |
|---|
| 2026.01.09 | ₩195,995 | ₩197,452 | ₩195,928 | ₩197,077 | +0.55% | 11.5만 |
|---|
| 2026.01.08 | ₩193,429 | ₩195,968 | ₩192,921 | ₩195,674 | +1.16% | 11만 |
|---|
| 2026.01.07 | ₩195,367 | ₩195,367 | ₩193,041 | ₩194,164 | -0.62% | 9.7만 |
|---|
| 2026.01.06 | ₩192,814 | ₩195,487 | ₩192,132 | ₩195,420 | +1.35% | 21.1만 |
|---|
| 2026.01.05 | ₩190,809 | ₩193,602 | ₩190,809 | ₩192,827 | +1.06% | 15.9만 |
|---|
| 2026.01.02 | ₩189,499 | ₩190,903 | ₩188,551 | ₩190,662 | +0.61% | 12.8만 |
|---|
| 2025.12.31 | ₩191,451 | ₩191,451 | ₩188,524 | ₩188,658 | -1.46% | 8.8만 |
|---|
| 2025.12.30 | ₩193,188 | ₩193,215 | ₩191,464 | ₩191,477 | -0.89% | 11만 |
|---|
| 2025.12.29 | ₩194,017 | ₩194,431 | ₩192,801 | ₩193,228 | -0.41% | 6.5만 |
|---|
| 2025.12.26 | ₩194,364 | ₩194,498 | ₩193,683 | ₩194,364 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩194,097 | ₩194,832 | ₩193,763 | ₩194,591 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩194,137 | ₩194,832 | ₩193,736 | ₩194,150 | +0.01% | 8.3만 |
|---|
| 2025.12.22 | ₩193,736 | ₩195,647 | ₩192,894 | ₩194,832 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩191,905 | ₩193,268 | ₩191,905 | ₩192,547 | +0.33% | 12.3만 |
|---|
| 2025.12.18 | ₩193,282 | ₩193,923 | ₩191,731 | ₩191,731 | -0.80% | 11.3만 |
|---|
| 2025.12.17 | ₩192,640 | ₩194,404 | ₩191,143 | ₩191,451 | -0.62% | 7.3만 |
|---|
| 2025.12.16 | ₩193,282 | ₩193,870 | ₩191,691 | ₩192,400 | -0.46% | 5.8만 |
|---|
| 2025.12.15 | ₩195,567 | ₩196,142 | ₩194,191 | ₩194,338 | -0.63% | 10.8만 |
|---|
| 2025.12.12 | ₩197,091 | ₩197,732 | ₩194,725 | ₩195,099 | -1.01% | 4.9만 |
|---|
| 2025.12.11 | ₩194,725 | ₩197,425 | ₩194,725 | ₩197,264 | +1.30% | 4.9만 |
|---|
| 2025.12.10 | ₩191,424 | ₩196,235 | ₩191,424 | ₩194,926 | +1.83% | 6.6만 |
|---|
| 2025.12.09 | ₩190,756 | ₩193,055 | ₩190,756 | ₩191,745 | +0.52% | 8.9만 |
|---|
| 2025.12.08 | ₩192,881 | ₩192,894 | ₩190,849 | ₩191,036 | -0.96% | 7.1만 |
|---|
| 2025.12.05 | ₩192,092 | ₩193,081 | ₩191,304 | ₩191,745 | -0.18% | 5.9만 |
|---|
| 2025.12.04 | ₩191,892 | ₩193,308 | ₩191,224 | ₩192,266 | +0.20% | 8만 |
|---|
| 2025.12.03 | ₩189,647 | ₩192,413 | ₩189,647 | ₩192,146 | +1.32% | 11.1만 |
|---|
| 2025.12.02 | ₩190,462 | ₩190,462 | ₩189,192 | ₩189,379 | -0.57% | 36.8만 |
|---|
| 2025.12.01 | ₩189,606 | ₩190,769 | ₩188,724 | ₩189,566 | -0.02% | 5.9만 |
|---|
| 2025.11.28 | ₩191,598 | ₩191,598 | ₩190,622 | ₩191,224 | -0.20% | 3.1만 |
|---|
| 2025.11.26 | ₩189,954 | ₩192,814 | ₩189,954 | ₩190,943 | +0.52% | 17.6만 |
|---|
| 2025.11.25 | ₩185,838 | ₩190,756 | ₩185,838 | ₩190,074 | +2.28% | 24만 |
|---|
| 2025.11.24 | ₩183,860 | ₩185,838 | ₩183,312 | ₩185,343 | +0.81% | 24만 |
|---|
| 2025.11.21 | ₩178,340 | ₩184,434 | ₩178,340 | ₩183,338 | +2.80% | 24.5만 |
|---|
| 2025.11.20 | ₩182,216 | ₩183,539 | ₩177,725 | ₩177,752 | -2.45% | 24만 |
|---|
| 2025.11.19 | ₩180,171 | ₩181,507 | ₩179,382 | ₩179,944 | -0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩178,741 | ₩180,959 | ₩178,433 | ₩179,850 | +0.62% | 21.5만 |
|---|
| 2025.11.17 | ₩182,937 | ₩183,566 | ₩179,262 | ₩179,757 | -1.74% | 7.6만 |
|---|
| 2025.11.14 | ₩181,601 | ₩184,287 | ₩181,294 | ₩183,766 | +1.19% | 8.7만 |
|---|
| 2025.11.13 | ₩187,334 | ₩187,762 | ₩183,325 | ₩184,007 | -1.78% | 7.3만 |
|---|
| 2025.11.12 | ₩188,537 | ₩190,475 | ₩187,989 | ₩188,123 | -0.22% | 11.3만 |
|---|
| 2025.11.11 | ₩187,588 | ₩189,032 | ₩187,321 | ₩188,337 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩188,457 | ₩189,072 | ₩186,853 | ₩188,003 | -0.24% | 6.9만 |
|---|
| 2025.11.07 | ₩184,394 | ₩186,880 | ₩184,060 | ₩186,880 | +1.35% | 10.3만 |
|---|
| 2025.11.06 | ₩188,363 | ₩188,363 | ₩185,423 | ₩185,624 | -1.45% | 10.7만 |
|---|
| 2025.11.05 | ₩185,437 | ₩188,430 | ₩185,437 | ₩187,628 | +1.18% | 13.8만 |
|---|
| 2025.11.04 | ₩184,408 | ₩186,279 | ₩184,408 | ₩184,608 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩186,987 | ₩187,067 | ₩184,434 | ₩187,014 | +0.01% | 12.7만 |
|---|
| 2025.10.31 | ₩185,958 | ₩186,960 | ₩185,397 | ₩186,613 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩187,642 | ₩189,660 | ₩186,145 | ₩186,279 | -0.73% | 8.7만 |
|---|
| 2025.10.29 | ₩190,876 | ₩191,544 | ₩187,094 | ₩188,524 | -1.23% | 10만 |
|---|
| 2025.10.28 | ₩191,985 | ₩192,199 | ₩190,622 | ₩191,451 | -0.28% | 8.4만 |
|---|
| 2025.10.27 | ₩193,402 | ₩193,402 | ₩191,945 | ₩192,547 | -0.44% | 8.5만 |
|---|
| 2025.10.24 | ₩192,239 | ₩193,455 | ₩192,025 | ₩192,039 | -0.10% | 5.4만 |
|---|
| 2025.10.23 | ₩189,687 | ₩191,117 | ₩188,444 | ₩190,689 | +0.53% | 10.6만 |
|---|
| 2025.10.22 | ₩190,542 | ₩191,317 | ₩187,775 | ₩189,085 | -0.76% | 47.8만 |
|---|
| 2025.10.21 | ₩190,101 | ₩191,451 | ₩189,566 | ₩190,889 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩189,125 | ₩190,796 | ₩189,125 | ₩190,488 | +0.72% | 5.5만 |
|---|
| 2025.10.17 | ₩187,054 | ₩187,909 | ₩186,479 | ₩187,615 | +0.30% | 9.5만 |
|---|
| 2025.10.16 | ₩190,569 | ₩190,569 | ₩186,813 | ₩187,642 | -1.54% | 9.6만 |
|---|
| 2025.10.15 | ₩190,275 | ₩191,598 | ₩188,470 | ₩190,141 | -0.07% | 7.9만 |
|---|
| 2025.10.14 | ₩183,966 | ₩189,446 | ₩183,886 | ₩188,537 | +2.48% | 7.4만 |
|---|
| 2025.10.13 | ₩185,370 | ₩185,891 | ₩184,488 | ₩185,717 | +0.19% | 6만 |
|---|
| 2025.10.10 | ₩187,896 | ₩188,444 | ₩182,456 | ₩182,483 | -2.88% | 15.8만 |
|---|