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 | ₩216,353 | ₩217,931 | ₩216,072 | ₩217,409 | +0.49% | 12.3만 |
| 2026.10.08 | ₩214,922 | ₩216,126 | ₩213,879 | ₩215,872 | +0.44% | 25만 |
| 2026.10.07 | ₩216,674 | ₩217,623 | ₩215,283 | ₩216,072 | -0.28% | 15.3만 |
| 2026.10.06 | ₩220,230 | ₩220,431 | ₩218,679 | ₩219,214 | -0.46% | 50.5만 |
| 2026.10.05 | ₩218,746 | ₩220,484 | ₩216,594 | ₩219,268 | +0.24% | 19.8만 |
| 2026.10.02 | ₩217,637 | ₩219,361 | ₩217,637 | ₩218,532 | +0.41% | 34.6만 |
| 2026.10.01 | ₩213,933 | ₩216,353 | ₩212,810 | ₩215,363 | +0.67% | 53.1만 |
| 2026.09.30 | ₩216,433 | ₩216,473 | ₩214,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,374 |
| -0.95% |
| 17.8만 |
| 2026.09.29 | ₩216,500 | ₩216,874 | ₩214,454 | ₩215,724 | -0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩216,420 | ₩217,289 | ₩214,909 | ₩216,313 | -0.05% | 35.3만 |
|---|
| 2026.09.25 | ₩217,797 | ₩218,425 | ₩216,393 | ₩217,489 | -0.14% | 22만 |
|---|
| 2026.09.24 | ₩216,687 | ₩217,583 | ₩215,123 | ₩216,968 | +0.13% | 15.2만 |
|---|
| 2026.09.23 | ₩218,746 | ₩218,746 | ₩217,115 | ₩217,423 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩220,632 | ₩221,220 | ₩219,121 | ₩219,789 | -0.38% | 12.3만 |
|---|
| 2026.09.21 | ₩219,776 | ₩219,856 | ₩218,452 | ₩219,214 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩218,225 | ₩218,278 | ₩217,035 | ₩217,957 | -0.12% | 11.8만 |
|---|
| 2026.09.17 | ₩221,661 | ₩221,661 | ₩218,385 | ₩218,479 | -1.44% | 18.3만 |
|---|
| 2026.09.16 | ₩219,027 | ₩220,404 | ₩216,393 | ₩218,211 | -0.37% | 15.2만 |
|---|
| 2026.09.15 | ₩219,495 | ₩219,669 | ₩217,717 | ₩218,265 | -0.56% | 22.2만 |
|---|
| 2026.09.14 | ₩220,739 | ₩221,982 | ₩220,337 | ₩220,525 | -0.10% | 13.8만 |
|---|
| 2026.09.11 | ₩223,159 | ₩224,616 | ₩222,557 | ₩222,570 | -0.26% | 116.3만 |
|---|
| 2026.09.10 | ₩222,183 | ₩223,319 | ₩221,180 | ₩221,514 | -0.30% | 8.7만 |
|---|
| 2026.09.09 | ₩225,672 | ₩226,047 | ₩223,319 | ₩223,613 | -0.91% | 8.2만 |
|---|
| 2026.09.08 | ₩227,304 | ₩227,705 | ₩226,488 | ₩226,675 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩226,822 | ₩227,919 | ₩226,648 | ₩227,718 | +0.39% | 8.2만 |
|---|
| 2026.09.03 | ₩226,996 | ₩227,705 | ₩226,274 | ₩227,397 | +0.18% | 27.8만 |
|---|
| 2026.09.02 | ₩224,522 | ₩226,555 | ₩224,522 | ₩226,167 | +0.73% | 7.8만 |
|---|
| 2026.09.01 | ₩225,285 | ₩225,980 | ₩223,934 | ₩224,202 | -0.48% | 14.7만 |
|---|
| 2026.08.31 | ₩228,026 | ₩228,026 | ₩226,100 | ₩226,836 | -0.52% | 11.6만 |
|---|
| 2026.08.28 | ₩232,023 | ₩232,318 | ₩228,601 | ₩228,721 | -1.42% | 8.7만 |
|---|
| 2026.08.27 | ₩231,582 | ₩231,983 | ₩230,646 | ₩231,529 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩231,195 | ₩232,598 | ₩231,195 | ₩231,810 | +0.27% | 9.2만 |
|---|
| 2026.08.25 | ₩233,147 | ₩233,414 | ₩231,074 | ₩231,609 | -0.66% | 19.2만 |
|---|
| 2026.08.24 | ₩232,385 | ₩232,518 | ₩231,114 | ₩231,743 | -0.28% | 147.6만 |
|---|
| 2026.08.21 | ₩232,652 | ₩232,772 | ₩231,221 | ₩232,518 | -0.06% | 7.3만 |
|---|
| 2026.08.20 | ₩232,598 | ₩233,066 | ₩230,954 | ₩231,114 | -0.64% | 9.8만 |
|---|
| 2026.08.19 | ₩236,061 | ₩236,061 | ₩233,936 | ₩234,149 | -0.81% | 9.3만 |
|---|
| 2026.08.18 | ₩237,318 | ₩237,318 | ₩234,123 | ₩234,190 | -1.32% | 8.5만 |
|---|
| 2026.08.17 | ₩238,027 | ₩238,789 | ₩237,840 | ₩238,268 | +0.10% | 10.1만 |
|---|
| 2026.08.14 | ₩237,131 | ₩238,829 | ₩236,810 | ₩238,669 | +0.65% | 8.2만 |
|---|
| 2026.08.13 | ₩237,773 | ₩238,548 | ₩236,757 | ₩237,171 | -0.25% | 7.6만 |
|---|
| 2026.08.12 | ₩237,118 | ₩237,960 | ₩235,781 | ₩237,038 | -0.03% | 9.9만 |
|---|
| 2026.08.11 | ₩235,420 | ₩237,251 | ₩235,420 | ₩235,888 | +0.20% | 11.4만 |
|---|
| 2026.08.10 | ₩236,556 | ₩236,663 | ₩235,032 | ₩235,353 | -0.51% | 13.1만 |
|---|
| 2026.08.07 | ₩236,596 | ₩237,225 | ₩235,848 | ₩236,623 | +0.01% | 19.5만 |
|---|
| 2026.08.06 | ₩237,452 | ₩238,014 | ₩235,126 | ₩235,259 | -0.92% | 41.3만 |
|---|
| 2026.08.05 | ₩239,992 | ₩240,247 | ₩237,372 | ₩237,372 | -1.09% | 20.7만 |
|---|
| 2026.08.04 | ₩235,754 | ₩240,019 | ₩235,754 | ₩239,431 | +1.56% | 33.8만 |
|---|
| 2026.08.03 | ₩231,449 | ₩235,273 | ₩231,449 | ₩235,072 | +1.57% | 44.8만 |
|---|
| 2026.07.31 | ₩232,264 | ₩232,451 | ₩228,721 | ₩230,914 | -0.58% | 7.9만 |
|---|
| 2026.07.30 | ₩230,178 | ₩231,676 | ₩228,841 | ₩231,408 | +0.53% | 6.4만 |
|---|
| 2026.07.29 | ₩230,325 | ₩231,181 | ₩227,317 | ₩227,451 | -1.25% | 12.9만 |
|---|
| 2026.07.28 | ₩230,406 | ₩231,609 | ₩228,788 | ₩231,462 | +0.46% | 6.7만 |
|---|
| 2026.07.27 | ₩230,553 | ₩232,451 | ₩229,109 | ₩230,793 | +0.10% | 36.1만 |
|---|
| 2026.07.24 | ₩230,780 | ₩231,101 | ₩228,654 | ₩229,256 | -0.66% | 33.9만 |
|---|
| 2026.07.23 | ₩228,079 | ₩229,857 | ₩228,079 | ₩229,617 | +0.67% | 34.7만 |
|---|
| 2026.07.22 | ₩231,301 | ₩231,810 | ₩229,871 | ₩230,192 | -0.48% | 23.1만 |
|---|
| 2026.07.21 | ₩230,446 | ₩232,572 | ₩229,831 | ₩232,331 | +0.82% | 18.3만 |
|---|
| 2026.07.20 | ₩231,783 | ₩232,665 | ₩229,684 | ₩229,684 | -0.91% | 35.1만 |
|---|
| 2026.07.17 | ₩229,670 | ₩232,545 | ₩229,282 | ₩231,154 | +0.65% | 8만 |
|---|
| 2026.07.16 | ₩232,224 | ₩234,631 | ₩231,943 | ₩232,759 | +0.23% | 5.2만 |
|---|
| 2026.07.15 | ₩232,358 | ₩233,508 | ₩231,783 | ₩232,652 | +0.13% | 8.4만 |
|---|
| 2026.07.14 | ₩232,518 | ₩232,879 | ₩231,047 | ₩231,676 | -0.36% | 7.3만 |
|---|
| 2026.07.13 | ₩232,505 | ₩232,518 | ₩230,205 | ₩230,713 | -0.77% | 18.9만 |
|---|
| 2026.07.10 | ₩233,708 | ₩234,617 | ₩232,104 | ₩233,040 | -0.29% | 7.4만 |
|---|
| 2026.07.09 | ₩232,491 | ₩234,724 | ₩232,491 | ₩233,922 | +0.62% | 23.8만 |
|---|
| 2026.07.08 | ₩231,876 | ₩232,652 | ₩229,603 | ₩231,154 | -0.31% | 18만 |
|---|
| 2026.07.07 | ₩235,914 | ₩236,182 | ₩232,946 | ₩233,882 | -0.86% | 25.7만 |
|---|
| 2026.07.06 | ₩235,353 | ₩237,559 | ₩235,353 | ₩236,556 | +0.51% | 45.8만 |
|---|
| 2026.07.02 | ₩237,546 | ₩238,508 | ₩233,160 | ₩235,179 | -1.00% | 17.4만 |
|---|
| 2026.07.01 | ₩238,816 | ₩240,206 | ₩236,810 | ₩236,984 | -0.77% | 147.5만 |
|---|
| 2026.06.30 | ₩236,222 | ₩239,150 | ₩235,741 | ₩238,802 | +1.09% | 32.5만 |
|---|
| 2026.06.29 | ₩236,275 | ₩236,449 | ₩233,454 | ₩236,289 | +0.01% | 31.1만 |
|---|
| 2026.06.26 | ₩233,521 | ₩236,235 | ₩232,852 | ₩235,741 | +0.95% | 18.2만 |
|---|
| 2026.06.25 | ₩232,906 | ₩235,874 | ₩232,906 | ₩234,230 | +0.57% | 10.7만 |
|---|
| 2026.06.24 | ₩229,002 | ₩233,040 | ₩228,881 | ₩230,967 | +0.86% | 19.7만 |
|---|
| 2026.06.23 | ₩225,485 | ₩229,349 | ₩225,378 | ₩228,106 | +1.16% | 6만 |
|---|
| 2026.06.22 | ₩229,082 | ₩229,697 | ₩228,440 | ₩229,095 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩227,705 | ₩228,480 | ₩226,114 | ₩228,266 | +0.25% | 9.9만 |
|---|
| 2026.06.17 | ₩226,461 | ₩227,919 | ₩223,520 | ₩223,988 | -1.09% | 11.5만 |
|---|
| 2026.06.16 | ₩227,999 | ₩229,135 | ₩225,846 | ₩225,993 | -0.88% | 5.5만 |
|---|
| 2026.06.15 | ₩228,400 | ₩229,349 | ₩227,023 | ₩227,464 | -0.41% | 7.1만 |
|---|
| 2026.06.12 | ₩224,964 | ₩227,959 | ₩224,696 | ₩226,007 | +0.46% | 9.2만 |
|---|
| 2026.06.11 | ₩218,733 | ₩224,456 | ₩218,733 | ₩224,148 | +2.48% | 13.5만 |
|---|
| 2026.06.10 | ₩218,546 | ₩222,036 | ₩217,262 | ₩217,436 | -0.51% | 8.4만 |
|---|
| 2026.06.09 | ₩218,733 | ₩222,530 | ₩214,267 | ₩219,294 | +0.26% | 9.6만 |
|---|
| 2026.06.08 | ₩217,984 | ₩219,401 | ₩216,928 | ₩217,342 | -0.29% | 8.2만 |
|---|
| 2026.06.05 | ₩218,292 | ₩219,522 | ₩215,216 | ₩216,085 | -1.01% | 9.4만 |
|---|
| 2026.06.04 | ₩217,476 | ₩220,752 | ₩217,476 | ₩220,257 | +1.28% | 6.9만 |
|---|
| 2026.06.03 | ₩218,011 | ₩218,211 | ₩216,687 | ₩217,409 | -0.28% | 16.1만 |
|---|
| 2026.06.02 | ₩216,674 | ₩218,933 | ₩216,674 | ₩218,679 | +0.93% | 14.1만 |
|---|
| 2026.06.01 | ₩217,008 | ₩217,850 | ₩214,989 | ₩217,209 | +0.09% | 25.8만 |
|---|
| 2026.05.29 | ₩219,228 | ₩219,642 | ₩217,864 | ₩218,399 | -0.38% | 7.3만 |
|---|
| 2026.05.28 | ₩219,428 | ₩220,351 | ₩218,118 | ₩219,789 | +0.16% | 7.7만 |
|---|
| 2026.05.27 | ₩220,939 | ₩221,434 | ₩219,803 | ₩219,883 | -0.48% | 9.9만 |
|---|
| 2026.05.26 | ₩218,412 | ₩220,832 | ₩217,931 | ₩220,672 | +1.03% | 22.2만 |
|---|
| 2026.05.22 | ₩215,912 | ₩217,235 | ₩215,190 | ₩216,513 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩213,157 | ₩215,644 | ₩211,900 | ₩214,708 | +0.73% | 10.5만 |
|---|
| 2026.05.20 | ₩211,192 | ₩214,722 | ₩210,242 | ₩214,441 | +1.54% | 12만 |
|---|
| 2026.05.19 | ₩211,098 | ₩212,007 | ₩209,601 | ₩210,483 | -0.29% | 22.1만 |
|---|
| 2026.05.18 | ₩212,582 | ₩213,558 | ₩211,339 | ₩212,342 | -0.11% | 35.2만 |
|---|
| 2026.05.15 | ₩213,612 | ₩213,946 | ₩211,820 | ₩211,941 | -0.78% | 14.2만 |
|---|
| 2026.05.14 | ₩215,524 | ₩217,048 | ₩215,136 | ₩215,872 | +0.16% | 40.2만 |
|---|
| 2026.05.13 | ₩215,310 | ₩215,310 | ₩213,117 | ₩214,588 | -0.34% | 24만 |
|---|
| 2026.05.12 | ₩216,901 | ₩216,901 | ₩212,903 | ₩215,230 | -0.77% | 11.5만 |
|---|
| 2026.05.11 | ₩218,920 | ₩219,294 | ₩217,637 | ₩217,944 | -0.45% | 9.1만 |
|---|
| 2026.05.08 | ₩219,054 | ₩219,361 | ₩217,824 | ₩218,786 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩219,950 | ₩220,097 | ₩217,182 | ₩217,623 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩219,508 | ₩220,418 | ₩218,185 | ₩220,003 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩216,594 | ₩219,375 | ₩216,594 | ₩218,933 | +1.08% | 8.1만 |
|---|
| 2026.05.04 | ₩216,460 | ₩217,730 | ₩214,441 | ₩215,310 | -0.53% | 9.2만 |
|---|
| 2026.05.01 | ₩216,353 | ₩217,222 | ₩215,150 | ₩216,647 | +0.14% | 9.2만 |
|---|
| 2026.04.30 | ₩212,943 | ₩216,139 | ₩212,275 | ₩215,925 | +1.40% | 11.7만 |
|---|
| 2026.04.29 | ₩212,783 | ₩212,783 | ₩210,256 | ₩210,978 | -0.85% | 6.6만 |
|---|
| 2026.04.28 | ₩213,746 | ₩214,962 | ₩211,593 | ₩212,663 | -0.51% | 37.6만 |
|---|
| 2026.04.27 | ₩214,575 | ₩215,738 | ₩213,719 | ₩214,334 | -0.11% | 14.1만 |
|---|
| 2026.04.24 | ₩214,321 | ₩214,949 | ₩212,622 | ₩214,548 | +0.11% | 15.1만 |
|---|
| 2026.04.23 | ₩213,385 | ₩214,401 | ₩210,697 | ₩213,117 | -0.13% | 13.5만 |
|---|
| 2026.04.22 | ₩213,786 | ₩214,374 | ₩212,422 | ₩213,344 | -0.21% | 10.6만 |
|---|
| 2026.04.21 | ₩215,109 | ₩216,139 | ₩211,820 | ₩212,261 | -1.32% | 22.9만 |
|---|
| 2026.04.20 | ₩212,783 | ₩214,695 | ₩212,783 | ₩214,347 | +0.74% | 10.6만 |
|---|
| 2026.04.17 | ₩211,232 | ₩215,470 | ₩211,112 | ₩213,705 | +1.17% | 16.8만 |
|---|
| 2026.04.16 | ₩207,996 | ₩209,333 | ₩207,742 | ₩208,705 | +0.34% | 7.5만 |
|---|
| 2026.04.15 | ₩209,119 | ₩209,133 | ₩207,247 | ₩208,478 | -0.31% | 10만 |
|---|
| 2026.04.14 | ₩208,223 | ₩209,547 | ₩207,635 | ₩209,052 | +0.40% | 14.2만 |
|---|
| 2026.04.13 | ₩203,544 | ₩207,528 | ₩203,544 | ₩207,501 | +1.94% | 10.6만 |
|---|
| 2026.04.10 | ₩206,178 | ₩206,178 | ₩204,052 | ₩204,546 | -0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩203,356 | ₩206,993 | ₩203,356 | ₩205,924 | +1.26% | 7.6만 |
|---|
| 2026.04.08 | ₩203,972 | ₩205,763 | ₩203,423 | ₩204,413 | +0.22% | 11.4만 |
|---|
| 2026.04.07 | ₩196,684 | ₩198,984 | ₩196,337 | ₩198,449 | +0.90% | 9.7만 |
|---|
| 2026.04.06 | ₩196,190 | ₩197,848 | ₩195,588 | ₩197,567 | +0.70% | 8.5만 |
|---|
| 2026.04.02 | ₩192,085 | ₩197,500 | ₩191,724 | ₩196,364 | +2.23% | 26.9만 |
|---|
| 2026.04.01 | ₩194,799 | ₩197,420 | ₩194,799 | ₩195,321 | +0.27% | 14만 |
|---|
| 2026.03.31 | ₩190,454 | ₩194,625 | ₩189,504 | ₩193,489 | +1.59% | 22.3만 |
|---|
| 2026.03.30 | ₩190,775 | ₩190,775 | ₩186,282 | ₩186,937 | -2.01% | 15.8만 |
|---|
| 2026.03.27 | ₩190,427 | ₩191,149 | ₩188,421 | ₩188,742 | -0.88% | 12.3만 |
|---|
| 2026.03.26 | ₩193,328 | ₩195,053 | ₩191,416 | ₩191,563 | -0.91% | 6.1만 |
|---|
| 2026.03.25 | ₩194,665 | ₩195,535 | ₩193,462 | ₩195,093 | +0.22% | 6만 |
|---|
| 2026.03.24 | ₩190,521 | ₩194,064 | ₩190,521 | ₩192,914 | +1.26% | 7.3만 |
|---|
| 2026.03.23 | ₩191,898 | ₩194,866 | ₩190,293 | ₩191,951 | +0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩193,008 | ₩193,008 | ₩187,191 | ₩187,967 | -2.61% | 11.9만 |
|---|
| 2026.03.19 | ₩189,611 | ₩194,331 | ₩189,558 | ₩192,633 | +1.59% | 12.5만 |
|---|
| 2026.03.18 | ₩193,114 | ₩194,131 | ₩191,697 | ₩191,697 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩193,422 | ₩195,107 | ₩193,275 | ₩194,211 | +0.41% | 6.7만 |
|---|
| 2026.03.16 | ₩192,780 | ₩194,371 | ₩192,673 | ₩192,834 | +0.03% | 14.5만 |
|---|
| 2026.03.13 | ₩192,179 | ₩193,275 | ₩190,012 | ₩190,748 | -0.74% | 8.8만 |
|---|
| 2026.03.12 | ₩192,553 | ₩192,927 | ₩190,882 | ₩190,908 | -0.85% | 9.2만 |
|---|
| 2026.03.11 | ₩195,160 | ₩196,096 | ₩193,730 | ₩195,361 | +0.10% | 8.2만 |
|---|
| 2026.03.10 | ₩196,163 | ₩199,265 | ₩195,561 | ₩195,922 | -0.12% | 6.8만 |
|---|
| 2026.03.09 | ₩192,259 | ₩196,992 | ₩189,464 | ₩196,644 | +2.28% | 9.2만 |
|---|
| 2026.03.06 | ₩195,508 | ₩195,855 | ₩193,783 | ₩194,746 | -0.39% | 7만 |
|---|
| 2026.03.05 | ₩201,939 | ₩202,461 | ₩197,768 | ₩199,305 | -1.30% | 16만 |
|---|
| 2026.03.04 | ₩203,651 | ₩204,172 | ₩201,592 | ₩203,356 | -0.14% | 7.4만 |
|---|
| 2026.03.03 | ₩200,014 | ₩203,624 | ₩197,821 | ₩202,367 | +1.18% | 10.1만 |
|---|
| 2026.03.02 | ₩200,669 | ₩205,536 | ₩200,562 | ₩205,028 | +2.17% | 18만 |
|---|
| 2026.02.27 | ₩203,370 | ₩203,838 | ₩202,100 | ₩203,557 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩206,164 | ₩206,779 | ₩203,410 | ₩205,924 | -0.12% | 7.2만 |
|---|
| 2026.02.25 | ₩205,335 | ₩205,389 | ₩202,875 | ₩204,867 | -0.23% | 7.1만 |
|---|
| 2026.02.24 | ₩201,912 | ₩204,292 | ₩201,859 | ₩203,718 | +0.89% | 7.7만 |
|---|
| 2026.02.23 | ₩203,744 | ₩204,065 | ₩200,174 | ₩201,658 | -1.02% | 5.1만 |
|---|
| 2026.02.20 | ₩202,300 | ₩205,175 | ₩202,300 | ₩204,801 | +1.24% | 7.8만 |
|---|
| 2026.02.19 | ₩203,089 | ₩203,477 | ₩201,926 | ₩203,437 | +0.17% | 11.1만 |
|---|
| 2026.02.18 | ₩203,945 | ₩205,950 | ₩203,236 | ₩203,838 | -0.05% | 26.9만 |
|---|
| 2026.02.17 | ₩203,303 | ₩204,854 | ₩201,805 | ₩203,891 | +0.29% | 12.6만 |
|---|
| 2026.02.13 | ₩201,712 | ₩205,028 | ₩201,511 | ₩203,891 | +1.08% | 6.3만 |
|---|
| 2026.02.12 | ₩205,576 | ₩206,726 | ₩200,803 | ₩201,324 | -2.07% | 14.1만 |
|---|
| 2026.02.11 | ₩206,378 | ₩206,860 | ₩203,263 | ₩204,653 | -0.84% | 8.6만 |
|---|
| 2026.02.10 | ₩205,549 | ₩206,365 | ₩204,801 | ₩204,934 | -0.30% | 10.4만 |
|---|
| 2026.02.09 | ₩204,546 | ₩205,937 | ₩203,758 | ₩205,001 | +0.22% | 9.9만 |
|---|
| 2026.02.06 | ₩201,083 | ₩205,108 | ₩201,083 | ₩204,480 | +1.69% | 10.6만 |
|---|
| 2026.02.05 | ₩197,687 | ₩201,137 | ₩197,687 | ₩198,476 | +0.40% | 15.5만 |
|---|
| 2026.02.04 | ₩200,335 | ₩200,870 | ₩197,219 | ₩198,864 | -0.73% | 14.2만 |
|---|
| 2026.02.03 | ₩200,054 | ₩201,471 | ₩196,965 | ₩199,359 | -0.35% | 15.9만 |
|---|
| 2026.02.02 | ₩197,300 | ₩200,976 | ₩197,300 | ₩200,027 | +1.38% | 21.5만 |
|---|
| 2026.01.30 | ₩198,971 | ₩199,653 | ₩196,658 | ₩197,687 | -0.65% | 8.7만 |
|---|
| 2026.01.29 | ₩199,800 | ₩200,188 | ₩197,300 | ₩199,720 | -0.04% | 11.7만 |
|---|
| 2026.01.28 | ₩200,776 | ₩201,124 | ₩198,864 | ₩198,877 | -0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩200,896 | ₩200,896 | ₩199,091 | ₩199,853 | -0.52% | 8.5만 |
|---|
| 2026.01.26 | ₩200,321 | ₩201,899 | ₩200,148 | ₩200,870 | +0.27% | 8.2만 |
|---|
| 2026.01.23 | ₩203,410 | ₩203,410 | ₩199,907 | ₩200,321 | -1.52% | 6.5만 |
|---|
| 2026.01.22 | ₩205,228 | ₩205,977 | ₩203,918 | ₩203,931 | -0.63% | 8.7만 |
|---|
| 2026.01.21 | ₩200,468 | ₩204,346 | ₩200,348 | ₩203,597 | +1.56% | 12.1만 |
|---|
| 2026.01.20 | ₩198,276 | ₩200,829 | ₩198,276 | ₩199,011 | +0.37% | 15.3만 |
|---|
| 2026.01.16 | ₩202,046 | ₩202,581 | ₩200,843 | ₩201,565 | -0.24% | 8.3만 |
|---|
| 2026.01.15 | ₩199,853 | ₩202,848 | ₩199,853 | ₩201,872 | +1.01% | 8.1만 |
|---|
| 2026.01.14 | ₩197,808 | ₩199,225 | ₩197,366 | ₩199,038 | +0.62% | 10.8만 |
|---|
| 2026.01.13 | ₩198,877 | ₩199,385 | ₩197,941 | ₩198,276 | -0.30% | 9.6만 |
|---|
| 2026.01.12 | ₩196,150 | ₩198,383 | ₩195,615 | ₩198,115 | +1.00% | 10.9만 |
|---|
| 2026.01.09 | ₩196,083 | ₩197,540 | ₩196,016 | ₩197,166 | +0.55% | 11.5만 |
|---|
| 2026.01.08 | ₩193,516 | ₩196,056 | ₩193,008 | ₩195,762 | +1.16% | 11만 |
|---|
| 2026.01.07 | ₩195,454 | ₩195,454 | ₩193,128 | ₩194,251 | -0.62% | 9.7만 |
|---|
| 2026.01.06 | ₩192,901 | ₩195,575 | ₩192,219 | ₩195,508 | +1.35% | 21.1만 |
|---|
| 2026.01.05 | ₩190,895 | ₩193,689 | ₩190,895 | ₩192,914 | +1.06% | 15.9만 |
|---|
| 2026.01.02 | ₩189,585 | ₩190,989 | ₩188,635 | ₩190,748 | +0.61% | 12.8만 |
|---|
| 2025.12.31 | ₩191,537 | ₩191,537 | ₩188,609 | ₩188,742 | -1.46% | 8.8만 |
|---|
| 2025.12.30 | ₩193,275 | ₩193,302 | ₩191,550 | ₩191,563 | -0.89% | 11만 |
|---|
| 2025.12.29 | ₩194,104 | ₩194,518 | ₩192,887 | ₩193,315 | -0.41% | 6.5만 |
|---|
| 2025.12.26 | ₩194,452 | ₩194,585 | ₩193,770 | ₩194,452 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩194,184 | ₩194,920 | ₩193,850 | ₩194,679 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩194,224 | ₩194,920 | ₩193,823 | ₩194,238 | +0.01% | 8.3만 |
|---|
| 2025.12.22 | ₩193,823 | ₩195,735 | ₩192,981 | ₩194,920 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩191,991 | ₩193,355 | ₩191,991 | ₩192,633 | +0.33% | 12.3만 |
|---|
| 2025.12.18 | ₩193,369 | ₩194,010 | ₩191,818 | ₩191,818 | -0.80% | 11.3만 |
|---|
| 2025.12.17 | ₩192,727 | ₩194,492 | ₩191,229 | ₩191,537 | -0.62% | 7.3만 |
|---|
| 2025.12.16 | ₩193,369 | ₩193,957 | ₩191,777 | ₩192,486 | -0.46% | 5.8만 |
|---|
| 2025.12.15 | ₩195,655 | ₩196,230 | ₩194,278 | ₩194,425 | -0.63% | 10.8만 |
|---|
| 2025.12.12 | ₩197,179 | ₩197,821 | ₩194,813 | ₩195,187 | -1.01% | 4.9만 |
|---|
| 2025.12.11 | ₩194,813 | ₩197,513 | ₩194,813 | ₩197,353 | +1.30% | 4.9만 |
|---|
| 2025.12.10 | ₩191,510 | ₩196,323 | ₩191,510 | ₩195,013 | +1.83% | 6.6만 |
|---|
| 2025.12.09 | ₩190,841 | ₩193,141 | ₩190,841 | ₩191,831 | +0.52% | 8.9만 |
|---|
| 2025.12.08 | ₩192,967 | ₩192,981 | ₩190,935 | ₩191,122 | -0.96% | 7.1만 |
|---|
| 2025.12.05 | ₩192,179 | ₩193,168 | ₩191,390 | ₩191,831 | -0.18% | 5.9만 |
|---|
| 2025.12.04 | ₩191,978 | ₩193,395 | ₩191,309 | ₩192,352 | +0.20% | 8만 |
|---|
| 2025.12.03 | ₩189,732 | ₩192,499 | ₩189,732 | ₩192,232 | +1.32% | 11.1만 |
|---|
| 2025.12.02 | ₩190,547 | ₩190,547 | ₩189,277 | ₩189,464 | -0.57% | 36.8만 |
|---|
| 2025.12.01 | ₩189,692 | ₩190,855 | ₩188,809 | ₩189,651 | -0.02% | 5.9만 |
|---|
| 2025.11.28 | ₩191,684 | ₩191,684 | ₩190,708 | ₩191,309 | -0.20% | 3.1만 |
|---|
| 2025.11.26 | ₩190,039 | ₩192,901 | ₩190,039 | ₩191,029 | +0.52% | 17.6만 |
|---|
| 2025.11.25 | ₩185,921 | ₩190,841 | ₩185,921 | ₩190,160 | +2.28% | 24만 |
|---|
| 2025.11.24 | ₩183,942 | ₩185,921 | ₩183,394 | ₩185,426 | +0.81% | 24만 |
|---|
| 2025.11.21 | ₩178,420 | ₩184,517 | ₩178,420 | ₩183,421 | +2.80% | 24.5만 |
|---|
| 2025.11.20 | ₩182,297 | ₩183,621 | ₩177,805 | ₩177,832 | -2.45% | 24만 |
|---|
| 2025.11.19 | ₩180,252 | ₩181,589 | ₩179,463 | ₩180,024 | -0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩178,821 | ₩181,041 | ₩178,514 | ₩179,931 | +0.62% | 21.5만 |
|---|
| 2025.11.17 | ₩183,020 | ₩183,648 | ₩179,343 | ₩179,837 | -1.74% | 7.6만 |
|---|
| 2025.11.14 | ₩181,682 | ₩184,370 | ₩181,375 | ₩183,849 | +1.19% | 8.7만 |
|---|
| 2025.11.13 | ₩187,419 | ₩187,846 | ₩183,407 | ₩184,089 | -1.78% | 7.3만 |
|---|
| 2025.11.12 | ₩188,622 | ₩190,561 | ₩188,074 | ₩188,207 | -0.22% | 11.3만 |
|---|
| 2025.11.11 | ₩187,673 | ₩189,117 | ₩187,405 | ₩188,421 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩188,542 | ₩189,157 | ₩186,937 | ₩188,087 | -0.24% | 6.9만 |
|---|
| 2025.11.07 | ₩184,477 | ₩186,964 | ₩184,143 | ₩186,964 | +1.35% | 10.3만 |
|---|
| 2025.11.06 | ₩188,448 | ₩188,448 | ₩185,506 | ₩185,707 | -1.45% | 10.7만 |
|---|
| 2025.11.05 | ₩185,520 | ₩188,515 | ₩185,520 | ₩187,713 | +1.18% | 13.8만 |
|---|
| 2025.11.04 | ₩184,490 | ₩186,362 | ₩184,490 | ₩184,691 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩187,071 | ₩187,151 | ₩184,517 | ₩187,098 | +0.01% | 12.7만 |
|---|
| 2025.10.31 | ₩186,041 | ₩187,044 | ₩185,480 | ₩186,696 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩187,726 | ₩189,745 | ₩186,229 | ₩186,362 | -0.73% | 8.7만 |
|---|
| 2025.10.29 | ₩190,962 | ₩191,630 | ₩187,178 | ₩188,609 | -1.23% | 10만 |
|---|
| 2025.10.28 | ₩192,072 | ₩192,285 | ₩190,708 | ₩191,537 | -0.28% | 8.4만 |
|---|
| 2025.10.27 | ₩193,489 | ₩193,489 | ₩192,031 | ₩192,633 | -0.44% | 8.5만 |
|---|
| 2025.10.24 | ₩192,326 | ₩193,542 | ₩192,112 | ₩192,125 | -0.10% | 5.4만 |
|---|
| 2025.10.23 | ₩189,772 | ₩191,202 | ₩188,528 | ₩190,775 | +0.53% | 10.6만 |
|---|
| 2025.10.22 | ₩190,628 | ₩191,403 | ₩187,860 | ₩189,170 | -0.76% | 47.8만 |
|---|
| 2025.10.21 | ₩190,186 | ₩191,537 | ₩189,651 | ₩190,975 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩189,210 | ₩190,882 | ₩189,210 | ₩190,574 | +0.72% | 5.5만 |
|---|
| 2025.10.17 | ₩187,138 | ₩187,993 | ₩186,563 | ₩187,699 | +0.30% | 9.5만 |
|---|
| 2025.10.16 | ₩190,654 | ₩190,654 | ₩186,897 | ₩187,726 | -1.54% | 9.6만 |
|---|
| 2025.10.15 | ₩190,360 | ₩191,684 | ₩188,555 | ₩190,226 | -0.07% | 7.9만 |
|---|
| 2025.10.14 | ₩184,049 | ₩189,531 | ₩183,969 | ₩188,622 | +2.48% | 7.4만 |
|---|
| 2025.10.13 | ₩185,453 | ₩185,974 | ₩184,571 | ₩185,801 | +0.19% | 6만 |
|---|
| 2025.10.10 | ₩187,980 | ₩188,528 | ₩182,538 | ₩182,565 | -2.88% | 15.8만 |
|---|