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 | ₩216,147 | ₩217,724 | ₩215,867 | ₩217,203 | +0.49% | 12.3만 |
| 2026.10.08 | ₩214,718 | ₩215,920 | ₩213,676 | ₩215,667 | +0.44% | 25만 |
| 2026.10.07 | ₩216,468 | ₩217,416 | ₩215,079 | ₩215,867 | -0.28% | 15.3만 |
| 2026.10.06 | ₩220,021 | ₩220,222 | ₩218,472 | ₩219,006 | -0.46% | 50.5만 |
| 2026.10.05 | ₩218,539 | ₩220,275 | ₩216,388 | ₩219,059 | +0.24% | 19.8만 |
| 2026.10.02 | ₩217,430 | ₩219,153 | ₩217,430 | ₩218,325 | +0.41% | 34.6만 |
| 2026.10.01 | ₩213,730 | ₩216,147 | ₩212,608 | ₩215,159 | +0.67% | 53.1만 |
| 2026.09.30 | ₩216,228 | ₩216,268 | ₩214,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,170 |
| -0.95% |
| 17.8만 |
| 2026.09.29 | ₩216,294 | ₩216,668 | ₩214,251 | ₩215,520 | -0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩216,214 | ₩217,082 | ₩214,705 | ₩216,107 | -0.05% | 35.3만 |
|---|
| 2026.09.25 | ₩217,590 | ₩218,218 | ₩216,187 | ₩217,283 | -0.14% | 22만 |
|---|
| 2026.09.24 | ₩216,481 | ₩217,376 | ₩214,918 | ₩216,762 | +0.13% | 15.2만 |
|---|
| 2026.09.23 | ₩218,539 | ₩218,539 | ₩216,909 | ₩217,216 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩220,422 | ₩221,010 | ₩218,913 | ₩219,580 | -0.38% | 12.3만 |
|---|
| 2026.09.21 | ₩219,567 | ₩219,647 | ₩218,245 | ₩219,006 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩218,018 | ₩218,071 | ₩216,829 | ₩217,750 | -0.12% | 11.8만 |
|---|
| 2026.09.17 | ₩221,451 | ₩221,451 | ₩218,178 | ₩218,271 | -1.44% | 18.3만 |
|---|
| 2026.09.16 | ₩218,819 | ₩220,195 | ₩216,187 | ₩218,004 | -0.37% | 15.2만 |
|---|
| 2026.09.15 | ₩219,287 | ₩219,460 | ₩217,510 | ₩218,058 | -0.56% | 22.2만 |
|---|
| 2026.09.14 | ₩220,529 | ₩221,771 | ₩220,128 | ₩220,315 | -0.10% | 13.8만 |
|---|
| 2026.09.11 | ₩222,947 | ₩224,403 | ₩222,346 | ₩222,359 | -0.26% | 116.3만 |
|---|
| 2026.09.10 | ₩221,972 | ₩223,107 | ₩220,970 | ₩221,304 | -0.30% | 8.7만 |
|---|
| 2026.09.09 | ₩225,458 | ₩225,832 | ₩223,107 | ₩223,401 | -0.91% | 8.2만 |
|---|
| 2026.09.08 | ₩227,088 | ₩227,488 | ₩226,273 | ₩226,460 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩226,607 | ₩227,702 | ₩226,433 | ₩227,502 | +0.39% | 8.2만 |
|---|
| 2026.09.03 | ₩226,780 | ₩227,488 | ₩226,059 | ₩227,181 | +0.18% | 27.8만 |
|---|
| 2026.09.02 | ₩224,309 | ₩226,340 | ₩224,309 | ₩225,952 | +0.73% | 7.8만 |
|---|
| 2026.09.01 | ₩225,071 | ₩225,765 | ₩223,721 | ₩223,989 | -0.48% | 14.7만 |
|---|
| 2026.08.31 | ₩227,809 | ₩227,809 | ₩225,885 | ₩226,620 | -0.52% | 11.6만 |
|---|
| 2026.08.28 | ₩231,803 | ₩232,097 | ₩228,383 | ₩228,504 | -1.42% | 8.7만 |
|---|
| 2026.08.27 | ₩231,362 | ₩231,763 | ₩230,427 | ₩231,309 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩230,975 | ₩232,378 | ₩230,975 | ₩231,589 | +0.27% | 9.2만 |
|---|
| 2026.08.25 | ₩232,925 | ₩233,192 | ₩230,855 | ₩231,389 | -0.66% | 19.2만 |
|---|
| 2026.08.24 | ₩232,164 | ₩232,297 | ₩230,895 | ₩231,523 | -0.28% | 147.6만 |
|---|
| 2026.08.21 | ₩232,431 | ₩232,551 | ₩231,002 | ₩232,297 | -0.06% | 7.3만 |
|---|
| 2026.08.20 | ₩232,378 | ₩232,845 | ₩230,734 | ₩230,895 | -0.64% | 9.8만 |
|---|
| 2026.08.19 | ₩235,837 | ₩235,837 | ₩233,713 | ₩233,927 | -0.81% | 9.3만 |
|---|
| 2026.08.18 | ₩237,093 | ₩237,093 | ₩233,900 | ₩233,967 | -1.32% | 8.5만 |
|---|
| 2026.08.17 | ₩237,801 | ₩238,562 | ₩237,614 | ₩238,041 | +0.10% | 10.1만 |
|---|
| 2026.08.14 | ₩236,906 | ₩238,602 | ₩236,585 | ₩238,442 | +0.65% | 8.2만 |
|---|
| 2026.08.13 | ₩237,547 | ₩238,322 | ₩236,532 | ₩236,946 | -0.25% | 7.6만 |
|---|
| 2026.08.12 | ₩236,893 | ₩237,734 | ₩235,557 | ₩236,812 | -0.03% | 9.9만 |
|---|
| 2026.08.11 | ₩235,196 | ₩237,026 | ₩235,196 | ₩235,664 | +0.20% | 11.4만 |
|---|
| 2026.08.10 | ₩236,332 | ₩236,438 | ₩234,809 | ₩235,129 | -0.51% | 13.1만 |
|---|
| 2026.08.07 | ₩236,372 | ₩236,999 | ₩235,624 | ₩236,398 | +0.01% | 19.5만 |
|---|
| 2026.08.06 | ₩237,226 | ₩237,788 | ₩234,902 | ₩235,036 | -0.92% | 41.3만 |
|---|
| 2026.08.05 | ₩239,765 | ₩240,018 | ₩237,146 | ₩237,146 | -1.09% | 20.7만 |
|---|
| 2026.08.04 | ₩235,530 | ₩239,791 | ₩235,530 | ₩239,204 | +1.56% | 33.8만 |
|---|
| 2026.08.03 | ₩231,229 | ₩235,049 | ₩231,229 | ₩234,849 | +1.57% | 44.8만 |
|---|
| 2026.07.31 | ₩232,044 | ₩232,231 | ₩228,504 | ₩230,694 | -0.58% | 7.9만 |
|---|
| 2026.07.30 | ₩229,960 | ₩231,456 | ₩228,624 | ₩231,189 | +0.53% | 6.4만 |
|---|
| 2026.07.29 | ₩230,107 | ₩230,962 | ₩227,101 | ₩227,235 | -1.25% | 12.9만 |
|---|
| 2026.07.28 | ₩230,187 | ₩231,389 | ₩228,570 | ₩231,242 | +0.46% | 6.7만 |
|---|
| 2026.07.27 | ₩230,334 | ₩232,231 | ₩228,891 | ₩230,574 | +0.10% | 36.1만 |
|---|
| 2026.07.24 | ₩230,561 | ₩230,881 | ₩228,437 | ₩229,038 | -0.66% | 33.9만 |
|---|
| 2026.07.23 | ₩227,862 | ₩229,639 | ₩227,862 | ₩229,399 | +0.67% | 34.7만 |
|---|
| 2026.07.22 | ₩231,082 | ₩231,589 | ₩229,652 | ₩229,973 | -0.48% | 23.1만 |
|---|
| 2026.07.21 | ₩230,227 | ₩232,351 | ₩229,612 | ₩232,110 | +0.82% | 18.3만 |
|---|
| 2026.07.20 | ₩231,563 | ₩232,444 | ₩229,465 | ₩229,465 | -0.91% | 35.1만 |
|---|
| 2026.07.17 | ₩229,452 | ₩232,324 | ₩229,065 | ₩230,935 | +0.65% | 8만 |
|---|
| 2026.07.16 | ₩232,003 | ₩234,408 | ₩231,723 | ₩232,538 | +0.23% | 5.2만 |
|---|
| 2026.07.15 | ₩232,137 | ₩233,286 | ₩231,563 | ₩232,431 | +0.13% | 8.4만 |
|---|
| 2026.07.14 | ₩232,297 | ₩232,658 | ₩230,828 | ₩231,456 | -0.36% | 7.3만 |
|---|
| 2026.07.13 | ₩232,284 | ₩232,297 | ₩229,986 | ₩230,494 | -0.77% | 18.9만 |
|---|
| 2026.07.10 | ₩233,486 | ₩234,395 | ₩231,883 | ₩232,818 | -0.29% | 7.4만 |
|---|
| 2026.07.09 | ₩232,271 | ₩234,501 | ₩232,271 | ₩233,700 | +0.62% | 23.8만 |
|---|
| 2026.07.08 | ₩231,656 | ₩232,431 | ₩229,385 | ₩230,935 | -0.31% | 18만 |
|---|
| 2026.07.07 | ₩235,690 | ₩235,957 | ₩232,725 | ₩233,660 | -0.86% | 25.7만 |
|---|
| 2026.07.06 | ₩235,129 | ₩237,333 | ₩235,129 | ₩236,332 | +0.51% | 45.8만 |
|---|
| 2026.07.02 | ₩237,320 | ₩238,282 | ₩232,939 | ₩234,956 | -1.00% | 17.4만 |
|---|
| 2026.07.01 | ₩238,589 | ₩239,978 | ₩236,585 | ₩236,759 | -0.77% | 147.5만 |
|---|
| 2026.06.30 | ₩235,998 | ₩238,923 | ₩235,517 | ₩238,576 | +1.09% | 32.5만 |
|---|
| 2026.06.29 | ₩236,051 | ₩236,225 | ₩233,232 | ₩236,064 | +0.01% | 31.1만 |
|---|
| 2026.06.26 | ₩233,299 | ₩236,011 | ₩232,631 | ₩235,517 | +0.95% | 18.2만 |
|---|
| 2026.06.25 | ₩232,685 | ₩235,650 | ₩232,685 | ₩234,007 | +0.57% | 10.7만 |
|---|
| 2026.06.24 | ₩228,784 | ₩232,818 | ₩228,664 | ₩230,748 | +0.86% | 19.7만 |
|---|
| 2026.06.23 | ₩225,271 | ₩229,131 | ₩225,164 | ₩227,889 | +1.16% | 6만 |
|---|
| 2026.06.22 | ₩228,864 | ₩229,479 | ₩228,223 | ₩228,878 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩227,488 | ₩228,263 | ₩225,899 | ₩228,049 | +0.25% | 9.9만 |
|---|
| 2026.06.17 | ₩226,246 | ₩227,702 | ₩223,307 | ₩223,775 | -1.09% | 11.5만 |
|---|
| 2026.06.16 | ₩227,782 | ₩228,918 | ₩225,632 | ₩225,779 | -0.88% | 5.5만 |
|---|
| 2026.06.15 | ₩228,183 | ₩229,131 | ₩226,807 | ₩227,248 | -0.41% | 7.1만 |
|---|
| 2026.06.12 | ₩224,750 | ₩227,742 | ₩224,483 | ₩225,792 | +0.46% | 9.2만 |
|---|
| 2026.06.11 | ₩218,525 | ₩224,242 | ₩218,525 | ₩223,935 | +2.48% | 13.5만 |
|---|
| 2026.06.10 | ₩218,338 | ₩221,825 | ₩217,056 | ₩217,229 | -0.51% | 8.4만 |
|---|
| 2026.06.09 | ₩218,525 | ₩222,319 | ₩214,064 | ₩219,086 | +0.26% | 9.6만 |
|---|
| 2026.06.08 | ₩217,777 | ₩219,193 | ₩216,722 | ₩217,136 | -0.29% | 8.2만 |
|---|
| 2026.06.05 | ₩218,084 | ₩219,313 | ₩215,012 | ₩215,880 | -1.01% | 9.4만 |
|---|
| 2026.06.04 | ₩217,269 | ₩220,542 | ₩217,269 | ₩220,048 | +1.28% | 6.9만 |
|---|
| 2026.06.03 | ₩217,804 | ₩218,004 | ₩216,481 | ₩217,203 | -0.28% | 16.1만 |
|---|
| 2026.06.02 | ₩216,468 | ₩218,726 | ₩216,468 | ₩218,472 | +0.93% | 14.1만 |
|---|
| 2026.06.01 | ₩216,802 | ₩217,644 | ₩214,785 | ₩217,002 | +0.09% | 25.8만 |
|---|
| 2026.05.29 | ₩219,019 | ₩219,434 | ₩217,657 | ₩218,191 | -0.38% | 7.3만 |
|---|
| 2026.05.28 | ₩219,220 | ₩220,141 | ₩217,911 | ₩219,580 | +0.16% | 7.7만 |
|---|
| 2026.05.27 | ₩220,729 | ₩221,223 | ₩219,594 | ₩219,674 | -0.48% | 9.9만 |
|---|
| 2026.05.26 | ₩218,205 | ₩220,622 | ₩217,724 | ₩220,462 | +1.03% | 22.2만 |
|---|
| 2026.05.22 | ₩215,707 | ₩217,029 | ₩214,985 | ₩216,308 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩212,955 | ₩215,439 | ₩211,699 | ₩214,504 | +0.73% | 10.5만 |
|---|
| 2026.05.20 | ₩210,991 | ₩214,518 | ₩210,043 | ₩214,237 | +1.54% | 12만 |
|---|
| 2026.05.19 | ₩210,898 | ₩211,806 | ₩209,402 | ₩210,283 | -0.29% | 22.1만 |
|---|
| 2026.05.18 | ₩212,380 | ₩213,356 | ₩211,138 | ₩212,140 | -0.11% | 35.2만 |
|---|
| 2026.05.15 | ₩213,409 | ₩213,743 | ₩211,619 | ₩211,739 | -0.78% | 14.2만 |
|---|
| 2026.05.14 | ₩215,319 | ₩216,842 | ₩214,932 | ₩215,667 | +0.16% | 40.2만 |
|---|
| 2026.05.13 | ₩215,105 | ₩215,105 | ₩212,915 | ₩214,384 | -0.34% | 24만 |
|---|
| 2026.05.12 | ₩216,695 | ₩216,695 | ₩212,701 | ₩215,025 | -0.77% | 11.5만 |
|---|
| 2026.05.11 | ₩218,712 | ₩219,086 | ₩217,430 | ₩217,737 | -0.45% | 9.1만 |
|---|
| 2026.05.08 | ₩218,846 | ₩219,153 | ₩217,617 | ₩218,579 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩219,741 | ₩219,888 | ₩216,976 | ₩217,416 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩219,300 | ₩220,208 | ₩217,977 | ₩219,794 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩216,388 | ₩219,166 | ₩216,388 | ₩218,726 | +1.08% | 8.1만 |
|---|
| 2026.05.04 | ₩216,254 | ₩217,523 | ₩214,237 | ₩215,105 | -0.53% | 9.2만 |
|---|
| 2026.05.01 | ₩216,147 | ₩217,016 | ₩214,945 | ₩216,441 | +0.14% | 9.2만 |
|---|
| 2026.04.30 | ₩212,741 | ₩215,934 | ₩212,073 | ₩215,720 | +1.40% | 11.7만 |
|---|
| 2026.04.29 | ₩212,581 | ₩212,581 | ₩210,056 | ₩210,777 | -0.85% | 6.6만 |
|---|
| 2026.04.28 | ₩213,543 | ₩214,758 | ₩211,392 | ₩212,461 | -0.51% | 37.6만 |
|---|
| 2026.04.27 | ₩214,371 | ₩215,533 | ₩213,516 | ₩214,130 | -0.11% | 14.1만 |
|---|
| 2026.04.24 | ₩214,117 | ₩214,745 | ₩212,421 | ₩214,344 | +0.11% | 15.1만 |
|---|
| 2026.04.23 | ₩213,182 | ₩214,197 | ₩210,497 | ₩212,915 | -0.13% | 13.5만 |
|---|
| 2026.04.22 | ₩213,583 | ₩214,170 | ₩212,220 | ₩213,142 | -0.21% | 10.6만 |
|---|
| 2026.04.21 | ₩214,905 | ₩215,934 | ₩211,619 | ₩212,060 | -1.32% | 22.9만 |
|---|
| 2026.04.20 | ₩212,581 | ₩214,491 | ₩212,581 | ₩214,144 | +0.74% | 10.6만 |
|---|
| 2026.04.17 | ₩211,031 | ₩215,266 | ₩210,911 | ₩213,503 | +1.17% | 16.8만 |
|---|
| 2026.04.16 | ₩207,799 | ₩209,134 | ₩207,545 | ₩208,507 | +0.34% | 7.5만 |
|---|
| 2026.04.15 | ₩208,921 | ₩208,934 | ₩207,051 | ₩208,279 | -0.31% | 10만 |
|---|
| 2026.04.14 | ₩208,026 | ₩209,348 | ₩207,438 | ₩208,854 | +0.40% | 14.2만 |
|---|
| 2026.04.13 | ₩203,350 | ₩207,331 | ₩203,350 | ₩207,304 | +1.94% | 10.6만 |
|---|
| 2026.04.10 | ₩205,982 | ₩205,982 | ₩203,858 | ₩204,352 | -0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩203,163 | ₩206,797 | ₩203,163 | ₩205,728 | +1.26% | 7.6만 |
|---|
| 2026.04.08 | ₩203,778 | ₩205,568 | ₩203,230 | ₩204,219 | +0.22% | 11.4만 |
|---|
| 2026.04.07 | ₩196,498 | ₩198,795 | ₩196,150 | ₩198,261 | +0.90% | 9.7만 |
|---|
| 2026.04.06 | ₩196,003 | ₩197,660 | ₩195,402 | ₩197,379 | +0.70% | 8.5만 |
|---|
| 2026.04.02 | ₩191,902 | ₩197,313 | ₩191,542 | ₩196,177 | +2.23% | 26.9만 |
|---|
| 2026.04.01 | ₩194,614 | ₩197,232 | ₩194,614 | ₩195,135 | +0.27% | 14만 |
|---|
| 2026.03.31 | ₩190,273 | ₩194,441 | ₩189,324 | ₩193,305 | +1.59% | 22.3만 |
|---|
| 2026.03.30 | ₩190,593 | ₩190,593 | ₩186,105 | ₩186,760 | -2.01% | 15.8만 |
|---|
| 2026.03.27 | ₩190,246 | ₩190,967 | ₩188,242 | ₩188,563 | -0.88% | 12.3만 |
|---|
| 2026.03.26 | ₩193,145 | ₩194,868 | ₩191,235 | ₩191,382 | -0.91% | 6.1만 |
|---|
| 2026.03.25 | ₩194,481 | ₩195,349 | ₩193,278 | ₩194,908 | +0.22% | 6만 |
|---|
| 2026.03.24 | ₩190,340 | ₩193,879 | ₩190,340 | ₩192,731 | +1.26% | 7.3만 |
|---|
| 2026.03.23 | ₩191,715 | ₩194,681 | ₩190,112 | ₩191,769 | +0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩192,824 | ₩192,824 | ₩187,013 | ₩187,788 | -2.61% | 11.9만 |
|---|
| 2026.03.19 | ₩189,431 | ₩194,147 | ₩189,378 | ₩192,450 | +1.59% | 12.5만 |
|---|
| 2026.03.18 | ₩192,931 | ₩193,946 | ₩191,515 | ₩191,515 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩193,238 | ₩194,921 | ₩193,091 | ₩194,026 | +0.41% | 6.7만 |
|---|
| 2026.03.16 | ₩192,597 | ₩194,187 | ₩192,490 | ₩192,651 | +0.03% | 14.5만 |
|---|
| 2026.03.13 | ₩191,996 | ₩193,091 | ₩189,832 | ₩190,567 | -0.74% | 8.8만 |
|---|
| 2026.03.12 | ₩192,370 | ₩192,744 | ₩190,700 | ₩190,727 | -0.85% | 9.2만 |
|---|
| 2026.03.11 | ₩194,975 | ₩195,910 | ₩193,546 | ₩195,175 | +0.10% | 8.2만 |
|---|
| 2026.03.10 | ₩195,977 | ₩199,076 | ₩195,376 | ₩195,736 | -0.12% | 6.8만 |
|---|
| 2026.03.09 | ₩192,076 | ₩196,805 | ₩189,284 | ₩196,458 | +2.28% | 9.2만 |
|---|
| 2026.03.06 | ₩195,322 | ₩195,669 | ₩193,599 | ₩194,561 | -0.39% | 7만 |
|---|
| 2026.03.05 | ₩201,747 | ₩202,268 | ₩197,580 | ₩199,116 | -1.30% | 16만 |
|---|
| 2026.03.04 | ₩203,457 | ₩203,978 | ₩201,400 | ₩203,163 | -0.14% | 7.4만 |
|---|
| 2026.03.03 | ₩199,824 | ₩203,430 | ₩197,633 | ₩202,175 | +1.18% | 10.1만 |
|---|
| 2026.03.02 | ₩200,478 | ₩205,341 | ₩200,372 | ₩204,833 | +2.17% | 18만 |
|---|
| 2026.02.27 | ₩203,177 | ₩203,644 | ₩201,908 | ₩203,364 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩205,969 | ₩206,583 | ₩203,217 | ₩205,728 | -0.12% | 7.2만 |
|---|
| 2026.02.25 | ₩205,140 | ₩205,194 | ₩202,682 | ₩204,673 | -0.23% | 7.1만 |
|---|
| 2026.02.24 | ₩201,721 | ₩204,098 | ₩201,667 | ₩203,524 | +0.89% | 7.7만 |
|---|
| 2026.02.23 | ₩203,551 | ₩203,871 | ₩199,984 | ₩201,467 | -1.02% | 5.1만 |
|---|
| 2026.02.20 | ₩202,108 | ₩204,980 | ₩202,108 | ₩204,606 | +1.24% | 7.8만 |
|---|
| 2026.02.19 | ₩202,896 | ₩203,284 | ₩201,734 | ₩203,243 | +0.17% | 11.1만 |
|---|
| 2026.02.18 | ₩203,751 | ₩205,755 | ₩203,043 | ₩203,644 | -0.05% | 26.9만 |
|---|
| 2026.02.17 | ₩203,110 | ₩204,659 | ₩201,614 | ₩203,698 | +0.29% | 12.6만 |
|---|
| 2026.02.13 | ₩201,520 | ₩204,833 | ₩201,320 | ₩203,698 | +1.08% | 6.3만 |
|---|
| 2026.02.12 | ₩205,381 | ₩206,530 | ₩200,612 | ₩201,133 | -2.07% | 14.1만 |
|---|
| 2026.02.11 | ₩206,182 | ₩206,663 | ₩203,070 | ₩204,459 | -0.84% | 8.6만 |
|---|
| 2026.02.10 | ₩205,354 | ₩206,169 | ₩204,606 | ₩204,740 | -0.30% | 10.4만 |
|---|
| 2026.02.09 | ₩204,352 | ₩205,741 | ₩203,564 | ₩204,806 | +0.22% | 9.9만 |
|---|
| 2026.02.06 | ₩200,892 | ₩204,913 | ₩200,892 | ₩204,285 | +1.69% | 10.6만 |
|---|
| 2026.02.05 | ₩197,500 | ₩200,946 | ₩197,500 | ₩198,288 | +0.40% | 15.5만 |
|---|
| 2026.02.04 | ₩200,144 | ₩200,679 | ₩197,032 | ₩198,675 | -0.73% | 14.2만 |
|---|
| 2026.02.03 | ₩199,864 | ₩201,280 | ₩196,778 | ₩199,169 | -0.35% | 15.9만 |
|---|
| 2026.02.02 | ₩197,112 | ₩200,786 | ₩197,112 | ₩199,837 | +1.38% | 21.5만 |
|---|
| 2026.01.30 | ₩198,782 | ₩199,463 | ₩196,471 | ₩197,500 | -0.65% | 8.7만 |
|---|
| 2026.01.29 | ₩199,610 | ₩199,997 | ₩197,112 | ₩199,530 | -0.04% | 11.7만 |
|---|
| 2026.01.28 | ₩200,585 | ₩200,933 | ₩198,675 | ₩198,688 | -0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩200,705 | ₩200,705 | ₩198,902 | ₩199,664 | -0.52% | 8.5만 |
|---|
| 2026.01.26 | ₩200,131 | ₩201,707 | ₩199,957 | ₩200,679 | +0.27% | 8.2만 |
|---|
| 2026.01.23 | ₩203,217 | ₩203,217 | ₩199,717 | ₩200,131 | -1.52% | 6.5만 |
|---|
| 2026.01.22 | ₩205,033 | ₩205,782 | ₩203,724 | ₩203,738 | -0.63% | 8.7만 |
|---|
| 2026.01.21 | ₩200,278 | ₩204,152 | ₩200,158 | ₩203,404 | +1.56% | 12.1만 |
|---|
| 2026.01.20 | ₩198,087 | ₩200,639 | ₩198,087 | ₩198,822 | +0.37% | 15.3만 |
|---|
| 2026.01.16 | ₩201,854 | ₩202,389 | ₩200,652 | ₩201,373 | -0.24% | 8.3만 |
|---|
| 2026.01.15 | ₩199,664 | ₩202,656 | ₩199,664 | ₩201,681 | +1.01% | 8.1만 |
|---|
| 2026.01.14 | ₩197,620 | ₩199,036 | ₩197,179 | ₩198,849 | +0.62% | 10.8만 |
|---|
| 2026.01.13 | ₩198,688 | ₩199,196 | ₩197,753 | ₩198,087 | -0.30% | 9.6만 |
|---|
| 2026.01.12 | ₩195,963 | ₩198,194 | ₩195,429 | ₩197,927 | +1.00% | 10.9만 |
|---|
| 2026.01.09 | ₩195,897 | ₩197,353 | ₩195,830 | ₩196,979 | +0.55% | 11.5만 |
|---|
| 2026.01.08 | ₩193,332 | ₩195,870 | ₩192,824 | ₩195,576 | +1.16% | 11만 |
|---|
| 2026.01.07 | ₩195,269 | ₩195,269 | ₩192,944 | ₩194,066 | -0.62% | 9.7만 |
|---|
| 2026.01.06 | ₩192,717 | ₩195,389 | ₩192,036 | ₩195,322 | +1.35% | 21.1만 |
|---|
| 2026.01.05 | ₩190,714 | ₩193,505 | ₩190,714 | ₩192,731 | +1.06% | 15.9만 |
|---|
| 2026.01.02 | ₩189,404 | ₩190,807 | ₩188,456 | ₩190,567 | +0.61% | 12.8만 |
|---|
| 2025.12.31 | ₩191,355 | ₩191,355 | ₩188,429 | ₩188,563 | -1.46% | 8.8만 |
|---|
| 2025.12.30 | ₩193,091 | ₩193,118 | ₩191,368 | ₩191,382 | -0.89% | 11만 |
|---|
| 2025.12.29 | ₩193,920 | ₩194,334 | ₩192,704 | ₩193,131 | -0.41% | 6.5만 |
|---|
| 2025.12.26 | ₩194,267 | ₩194,400 | ₩193,586 | ₩194,267 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩194,000 | ₩194,734 | ₩193,666 | ₩194,494 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩194,040 | ₩194,734 | ₩193,639 | ₩194,053 | +0.01% | 8.3만 |
|---|
| 2025.12.22 | ₩193,639 | ₩195,549 | ₩192,797 | ₩194,734 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩191,809 | ₩193,171 | ₩191,809 | ₩192,450 | +0.33% | 12.3만 |
|---|
| 2025.12.18 | ₩193,185 | ₩193,826 | ₩191,635 | ₩191,635 | -0.80% | 11.3만 |
|---|
| 2025.12.17 | ₩192,544 | ₩194,307 | ₩191,048 | ₩191,355 | -0.62% | 7.3만 |
|---|
| 2025.12.16 | ₩193,185 | ₩193,773 | ₩191,595 | ₩192,303 | -0.46% | 5.8만 |
|---|
| 2025.12.15 | ₩195,469 | ₩196,043 | ₩194,093 | ₩194,240 | -0.63% | 10.8만 |
|---|
| 2025.12.12 | ₩196,992 | ₩197,633 | ₩194,628 | ₩195,002 | -1.01% | 4.9만 |
|---|
| 2025.12.11 | ₩194,628 | ₩197,326 | ₩194,628 | ₩197,166 | +1.30% | 4.9만 |
|---|
| 2025.12.10 | ₩191,328 | ₩196,137 | ₩191,328 | ₩194,828 | +1.83% | 6.6만 |
|---|
| 2025.12.09 | ₩190,660 | ₩192,958 | ₩190,660 | ₩191,649 | +0.52% | 8.9만 |
|---|
| 2025.12.08 | ₩192,784 | ₩192,797 | ₩190,754 | ₩190,941 | -0.96% | 7.1만 |
|---|
| 2025.12.05 | ₩191,996 | ₩192,984 | ₩191,208 | ₩191,649 | -0.18% | 5.9만 |
|---|
| 2025.12.04 | ₩191,796 | ₩193,212 | ₩191,128 | ₩192,170 | +0.20% | 8만 |
|---|
| 2025.12.03 | ₩189,551 | ₩192,317 | ₩189,551 | ₩192,049 | +1.32% | 11.1만 |
|---|
| 2025.12.02 | ₩190,366 | ₩190,366 | ₩189,097 | ₩189,284 | -0.57% | 36.8만 |
|---|
| 2025.12.01 | ₩189,511 | ₩190,674 | ₩188,630 | ₩189,471 | -0.02% | 5.9만 |
|---|
| 2025.11.28 | ₩191,502 | ₩191,502 | ₩190,527 | ₩191,128 | -0.20% | 3.1만 |
|---|
| 2025.11.26 | ₩189,859 | ₩192,717 | ₩189,859 | ₩190,847 | +0.52% | 17.6만 |
|---|
| 2025.11.25 | ₩185,744 | ₩190,660 | ₩185,744 | ₩189,979 | +2.28% | 24만 |
|---|
| 2025.11.24 | ₩183,767 | ₩185,744 | ₩183,220 | ₩185,250 | +0.81% | 24만 |
|---|
| 2025.11.21 | ₩178,250 | ₩184,342 | ₩178,250 | ₩183,246 | +2.80% | 24.5만 |
|---|
| 2025.11.20 | ₩182,124 | ₩183,447 | ₩177,636 | ₩177,663 | -2.45% | 24만 |
|---|
| 2025.11.19 | ₩180,081 | ₩181,416 | ₩179,292 | ₩179,853 | -0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩178,651 | ₩180,869 | ₩178,344 | ₩179,760 | +0.62% | 21.5만 |
|---|
| 2025.11.17 | ₩182,846 | ₩183,474 | ₩179,172 | ₩179,666 | -1.74% | 7.6만 |
|---|
| 2025.11.14 | ₩181,510 | ₩184,195 | ₩181,203 | ₩183,674 | +1.19% | 8.7만 |
|---|
| 2025.11.13 | ₩187,240 | ₩187,668 | ₩183,233 | ₩183,914 | -1.78% | 7.3만 |
|---|
| 2025.11.12 | ₩188,443 | ₩190,380 | ₩187,895 | ₩188,029 | -0.22% | 11.3만 |
|---|
| 2025.11.11 | ₩187,494 | ₩188,937 | ₩187,227 | ₩188,242 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩188,363 | ₩188,977 | ₩186,760 | ₩187,908 | -0.24% | 6.9만 |
|---|
| 2025.11.07 | ₩184,302 | ₩186,786 | ₩183,968 | ₩186,786 | +1.35% | 10.3만 |
|---|
| 2025.11.06 | ₩188,269 | ₩188,269 | ₩185,330 | ₩185,531 | -1.45% | 10.7만 |
|---|
| 2025.11.05 | ₩185,344 | ₩188,336 | ₩185,344 | ₩187,534 | +1.18% | 13.8만 |
|---|
| 2025.11.04 | ₩184,315 | ₩186,185 | ₩184,315 | ₩184,515 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩186,893 | ₩186,973 | ₩184,342 | ₩186,920 | +0.01% | 12.7만 |
|---|
| 2025.10.31 | ₩185,865 | ₩186,866 | ₩185,304 | ₩186,519 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩187,548 | ₩189,565 | ₩186,052 | ₩186,185 | -0.73% | 8.7만 |
|---|
| 2025.10.29 | ₩190,780 | ₩191,448 | ₩187,000 | ₩188,429 | -1.23% | 10만 |
|---|
| 2025.10.28 | ₩191,889 | ₩192,103 | ₩190,527 | ₩191,355 | -0.28% | 8.4만 |
|---|
| 2025.10.27 | ₩193,305 | ₩193,305 | ₩191,849 | ₩192,450 | -0.44% | 8.5만 |
|---|
| 2025.10.24 | ₩192,143 | ₩193,358 | ₩191,929 | ₩191,943 | -0.10% | 5.4만 |
|---|
| 2025.10.23 | ₩189,592 | ₩191,021 | ₩188,349 | ₩190,593 | +0.53% | 10.6만 |
|---|
| 2025.10.22 | ₩190,446 | ₩191,221 | ₩187,681 | ₩188,990 | -0.76% | 47.8만 |
|---|
| 2025.10.21 | ₩190,006 | ₩191,355 | ₩189,471 | ₩190,794 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩189,030 | ₩190,700 | ₩189,030 | ₩190,393 | +0.72% | 5.5만 |
|---|
| 2025.10.17 | ₩186,960 | ₩187,815 | ₩186,386 | ₩187,521 | +0.30% | 9.5만 |
|---|
| 2025.10.16 | ₩190,473 | ₩190,473 | ₩186,720 | ₩187,548 | -1.54% | 9.6만 |
|---|
| 2025.10.15 | ₩190,179 | ₩191,502 | ₩188,376 | ₩190,046 | -0.07% | 7.9만 |
|---|
| 2025.10.14 | ₩183,874 | ₩189,351 | ₩183,794 | ₩188,443 | +2.48% | 7.4만 |
|---|
| 2025.10.13 | ₩185,277 | ₩185,798 | ₩184,395 | ₩185,624 | +0.19% | 6만 |
|---|
| 2025.10.10 | ₩187,802 | ₩188,349 | ₩182,365 | ₩182,391 | -2.88% | 15.8만 |
|---|