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 | ₩216,117 | ₩217,693 | ₩215,836 | ₩217,172 | +0.49% | 12.3만 |
| 2026.10.08 | ₩214,688 | ₩215,890 | ₩213,646 | ₩215,636 | +0.44% | 25만 |
| 2026.10.07 | ₩216,437 | ₩217,386 | ₩215,048 | ₩215,836 | -0.28% | 15.3만 |
| 2026.10.06 | ₩219,990 | ₩220,190 | ₩218,441 | ₩218,975 | -0.46% | 50.5만 |
| 2026.10.05 | ₩218,507 | ₩220,244 | ₩216,357 | ₩219,028 | +0.24% | 19.8만 |
| 2026.10.02 | ₩217,399 | ₩219,122 | ₩217,399 | ₩218,294 | +0.41% | 34.6만 |
| 2026.10.01 | ₩213,699 | ₩216,117 | ₩212,577 | ₩215,128 | +0.67% | 53.1만 |
| 2026.09.30 | ₩216,197 | ₩216,237 | ₩214,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,140 |
| -0.95% |
| 17.8만 |
| 2026.09.29 | ₩216,264 | ₩216,638 | ₩214,220 | ₩215,489 | -0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩216,183 | ₩217,052 | ₩214,674 | ₩216,077 | -0.05% | 35.3만 |
|---|
| 2026.09.25 | ₩217,559 | ₩218,187 | ₩216,157 | ₩217,252 | -0.14% | 22만 |
|---|
| 2026.09.24 | ₩216,451 | ₩217,345 | ₩214,888 | ₩216,731 | +0.13% | 15.2만 |
|---|
| 2026.09.23 | ₩218,507 | ₩218,507 | ₩216,878 | ₩217,185 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩220,391 | ₩220,978 | ₩218,881 | ₩219,549 | -0.38% | 12.3만 |
|---|
| 2026.09.21 | ₩219,536 | ₩219,616 | ₩218,214 | ₩218,975 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩217,987 | ₩218,040 | ₩216,798 | ₩217,719 | -0.12% | 11.8만 |
|---|
| 2026.09.17 | ₩221,419 | ₩221,419 | ₩218,147 | ₩218,240 | -1.44% | 18.3만 |
|---|
| 2026.09.16 | ₩218,788 | ₩220,164 | ₩216,157 | ₩217,973 | -0.37% | 15.2만 |
|---|
| 2026.09.15 | ₩219,255 | ₩219,429 | ₩217,479 | ₩218,027 | -0.56% | 22.2만 |
|---|
| 2026.09.14 | ₩220,498 | ₩221,740 | ₩220,097 | ₩220,284 | -0.10% | 13.8만 |
|---|
| 2026.09.11 | ₩222,915 | ₩224,371 | ₩222,314 | ₩222,327 | -0.26% | 116.3만 |
|---|
| 2026.09.10 | ₩221,940 | ₩223,075 | ₩220,938 | ₩221,272 | -0.30% | 8.7만 |
|---|
| 2026.09.09 | ₩225,426 | ₩225,800 | ₩223,075 | ₩223,369 | -0.91% | 8.2만 |
|---|
| 2026.09.08 | ₩227,055 | ₩227,456 | ₩226,241 | ₩226,428 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩226,575 | ₩227,670 | ₩226,401 | ₩227,469 | +0.39% | 8.2만 |
|---|
| 2026.09.03 | ₩226,748 | ₩227,456 | ₩226,027 | ₩227,149 | +0.18% | 27.8만 |
|---|
| 2026.09.02 | ₩224,277 | ₩226,307 | ₩224,277 | ₩225,920 | +0.73% | 7.8만 |
|---|
| 2026.09.01 | ₩225,039 | ₩225,733 | ₩223,690 | ₩223,957 | -0.48% | 14.7만 |
|---|
| 2026.08.31 | ₩227,777 | ₩227,777 | ₩225,853 | ₩226,588 | -0.52% | 11.6만 |
|---|
| 2026.08.28 | ₩231,770 | ₩232,064 | ₩228,351 | ₩228,471 | -1.42% | 8.7만 |
|---|
| 2026.08.27 | ₩231,329 | ₩231,730 | ₩230,394 | ₩231,276 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩230,942 | ₩232,344 | ₩230,942 | ₩231,556 | +0.27% | 9.2만 |
|---|
| 2026.08.25 | ₩232,892 | ₩233,159 | ₩230,822 | ₩231,356 | -0.66% | 19.2만 |
|---|
| 2026.08.24 | ₩232,131 | ₩232,264 | ₩230,862 | ₩231,490 | -0.28% | 147.6만 |
|---|
| 2026.08.21 | ₩232,398 | ₩232,518 | ₩230,969 | ₩232,264 | -0.06% | 7.3만 |
|---|
| 2026.08.20 | ₩232,344 | ₩232,812 | ₩230,702 | ₩230,862 | -0.64% | 9.8만 |
|---|
| 2026.08.19 | ₩235,804 | ₩235,804 | ₩233,680 | ₩233,894 | -0.81% | 9.3만 |
|---|
| 2026.08.18 | ₩237,059 | ₩237,059 | ₩233,867 | ₩233,934 | -1.32% | 8.5만 |
|---|
| 2026.08.17 | ₩237,767 | ₩238,528 | ₩237,580 | ₩238,007 | +0.10% | 10.1만 |
|---|
| 2026.08.14 | ₩236,872 | ₩238,568 | ₩236,552 | ₩238,408 | +0.65% | 8.2만 |
|---|
| 2026.08.13 | ₩237,513 | ₩238,288 | ₩236,498 | ₩236,912 | -0.25% | 7.6만 |
|---|
| 2026.08.12 | ₩236,859 | ₩237,700 | ₩235,523 | ₩236,779 | -0.03% | 9.9만 |
|---|
| 2026.08.11 | ₩235,163 | ₩236,992 | ₩235,163 | ₩235,630 | +0.20% | 11.4만 |
|---|
| 2026.08.10 | ₩236,298 | ₩236,405 | ₩234,775 | ₩235,096 | -0.51% | 13.1만 |
|---|
| 2026.08.07 | ₩236,338 | ₩236,966 | ₩235,590 | ₩236,365 | +0.01% | 19.5만 |
|---|
| 2026.08.06 | ₩237,193 | ₩237,754 | ₩234,869 | ₩235,002 | -0.92% | 41.3만 |
|---|
| 2026.08.05 | ₩239,730 | ₩239,984 | ₩237,113 | ₩237,113 | -1.09% | 20.7만 |
|---|
| 2026.08.04 | ₩235,497 | ₩239,757 | ₩235,497 | ₩239,169 | +1.56% | 33.8만 |
|---|
| 2026.08.03 | ₩231,196 | ₩235,016 | ₩231,196 | ₩234,815 | +1.57% | 44.8만 |
|---|
| 2026.07.31 | ₩232,011 | ₩232,198 | ₩228,471 | ₩230,662 | -0.58% | 7.9만 |
|---|
| 2026.07.30 | ₩229,927 | ₩231,423 | ₩228,591 | ₩231,156 | +0.53% | 6.4만 |
|---|
| 2026.07.29 | ₩230,074 | ₩230,929 | ₩227,069 | ₩227,202 | -1.25% | 12.9만 |
|---|
| 2026.07.28 | ₩230,154 | ₩231,356 | ₩228,538 | ₩231,209 | +0.46% | 6.7만 |
|---|
| 2026.07.27 | ₩230,301 | ₩232,198 | ₩228,858 | ₩230,541 | +0.10% | 36.1만 |
|---|
| 2026.07.24 | ₩230,528 | ₩230,849 | ₩228,404 | ₩229,005 | -0.66% | 33.9만 |
|---|
| 2026.07.23 | ₩227,830 | ₩229,606 | ₩227,830 | ₩229,366 | +0.67% | 34.7만 |
|---|
| 2026.07.22 | ₩231,049 | ₩231,556 | ₩229,620 | ₩229,940 | -0.48% | 23.1만 |
|---|
| 2026.07.21 | ₩230,194 | ₩232,318 | ₩229,580 | ₩232,077 | +0.82% | 18.3만 |
|---|
| 2026.07.20 | ₩231,530 | ₩232,411 | ₩229,433 | ₩229,433 | -0.91% | 35.1만 |
|---|
| 2026.07.17 | ₩229,419 | ₩232,291 | ₩229,032 | ₩230,902 | +0.65% | 8만 |
|---|
| 2026.07.16 | ₩231,970 | ₩234,375 | ₩231,690 | ₩232,505 | +0.23% | 5.2만 |
|---|
| 2026.07.15 | ₩232,104 | ₩233,253 | ₩231,530 | ₩232,398 | +0.13% | 8.4만 |
|---|
| 2026.07.14 | ₩232,264 | ₩232,625 | ₩230,795 | ₩231,423 | -0.36% | 7.3만 |
|---|
| 2026.07.13 | ₩232,251 | ₩232,264 | ₩229,954 | ₩230,461 | -0.77% | 18.9만 |
|---|
| 2026.07.10 | ₩233,453 | ₩234,361 | ₩231,850 | ₩232,785 | -0.29% | 7.4만 |
|---|
| 2026.07.09 | ₩232,238 | ₩234,468 | ₩232,238 | ₩233,667 | +0.62% | 23.8만 |
|---|
| 2026.07.08 | ₩231,623 | ₩232,398 | ₩229,353 | ₩230,902 | -0.31% | 18만 |
|---|
| 2026.07.07 | ₩235,657 | ₩235,924 | ₩232,692 | ₩233,627 | -0.86% | 25.7만 |
|---|
| 2026.07.06 | ₩235,096 | ₩237,300 | ₩235,096 | ₩236,298 | +0.51% | 45.8만 |
|---|
| 2026.07.02 | ₩237,286 | ₩238,248 | ₩232,905 | ₩234,922 | -1.00% | 17.4만 |
|---|
| 2026.07.01 | ₩238,555 | ₩239,944 | ₩236,552 | ₩236,725 | -0.77% | 147.5만 |
|---|
| 2026.06.30 | ₩235,964 | ₩238,889 | ₩235,483 | ₩238,542 | +1.09% | 32.5만 |
|---|
| 2026.06.29 | ₩236,017 | ₩236,191 | ₩233,199 | ₩236,031 | +0.01% | 31.1만 |
|---|
| 2026.06.26 | ₩233,266 | ₩235,977 | ₩232,598 | ₩235,483 | +0.95% | 18.2만 |
|---|
| 2026.06.25 | ₩232,652 | ₩235,617 | ₩232,652 | ₩233,974 | +0.57% | 10.7만 |
|---|
| 2026.06.24 | ₩228,752 | ₩232,785 | ₩228,631 | ₩230,715 | +0.86% | 19.7만 |
|---|
| 2026.06.23 | ₩225,239 | ₩229,099 | ₩225,132 | ₩227,857 | +1.16% | 6만 |
|---|
| 2026.06.22 | ₩228,832 | ₩229,446 | ₩228,191 | ₩228,845 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩227,456 | ₩228,231 | ₩225,867 | ₩228,017 | +0.25% | 9.9만 |
|---|
| 2026.06.17 | ₩226,214 | ₩227,670 | ₩223,276 | ₩223,743 | -1.09% | 11.5만 |
|---|
| 2026.06.16 | ₩227,750 | ₩228,885 | ₩225,600 | ₩225,746 | -0.88% | 5.5만 |
|---|
| 2026.06.15 | ₩228,151 | ₩229,099 | ₩226,775 | ₩227,216 | -0.41% | 7.1만 |
|---|
| 2026.06.12 | ₩224,718 | ₩227,710 | ₩224,451 | ₩225,760 | +0.46% | 9.2만 |
|---|
| 2026.06.11 | ₩218,494 | ₩224,211 | ₩218,494 | ₩223,903 | +2.48% | 13.5만 |
|---|
| 2026.06.10 | ₩218,307 | ₩221,793 | ₩217,025 | ₩217,199 | -0.51% | 8.4만 |
|---|
| 2026.06.09 | ₩218,494 | ₩222,287 | ₩214,033 | ₩219,055 | +0.26% | 9.6만 |
|---|
| 2026.06.08 | ₩217,746 | ₩219,162 | ₩216,691 | ₩217,105 | -0.29% | 8.2만 |
|---|
| 2026.06.05 | ₩218,053 | ₩219,282 | ₩214,981 | ₩215,850 | -1.01% | 9.4만 |
|---|
| 2026.06.04 | ₩217,239 | ₩220,511 | ₩217,239 | ₩220,017 | +1.28% | 6.9만 |
|---|
| 2026.06.03 | ₩217,773 | ₩217,973 | ₩216,451 | ₩217,172 | -0.28% | 16.1만 |
|---|
| 2026.06.02 | ₩216,437 | ₩218,694 | ₩216,437 | ₩218,441 | +0.93% | 14.1만 |
|---|
| 2026.06.01 | ₩216,771 | ₩217,613 | ₩214,754 | ₩216,971 | +0.09% | 25.8만 |
|---|
| 2026.05.29 | ₩218,988 | ₩219,402 | ₩217,626 | ₩218,160 | -0.38% | 7.3만 |
|---|
| 2026.05.28 | ₩219,189 | ₩220,110 | ₩217,880 | ₩219,549 | +0.16% | 7.7만 |
|---|
| 2026.05.27 | ₩220,698 | ₩221,192 | ₩219,563 | ₩219,643 | -0.48% | 9.9만 |
|---|
| 2026.05.26 | ₩218,174 | ₩220,591 | ₩217,693 | ₩220,431 | +1.03% | 22.2만 |
|---|
| 2026.05.22 | ₩215,676 | ₩216,998 | ₩214,955 | ₩216,277 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩212,925 | ₩215,409 | ₩211,669 | ₩214,474 | +0.73% | 10.5만 |
|---|
| 2026.05.20 | ₩210,961 | ₩214,487 | ₩210,013 | ₩214,207 | +1.54% | 12만 |
|---|
| 2026.05.19 | ₩210,868 | ₩211,776 | ₩209,372 | ₩210,253 | -0.29% | 22.1만 |
|---|
| 2026.05.18 | ₩212,350 | ₩213,325 | ₩211,108 | ₩212,110 | -0.11% | 35.2만 |
|---|
| 2026.05.15 | ₩213,379 | ₩213,713 | ₩211,589 | ₩211,709 | -0.78% | 14.2만 |
|---|
| 2026.05.14 | ₩215,289 | ₩216,811 | ₩214,901 | ₩215,636 | +0.16% | 40.2만 |
|---|
| 2026.05.13 | ₩215,075 | ₩215,075 | ₩212,884 | ₩214,354 | -0.34% | 24만 |
|---|
| 2026.05.12 | ₩216,664 | ₩216,664 | ₩212,671 | ₩214,995 | -0.77% | 11.5만 |
|---|
| 2026.05.11 | ₩218,681 | ₩219,055 | ₩217,399 | ₩217,706 | -0.45% | 9.1만 |
|---|
| 2026.05.08 | ₩218,815 | ₩219,122 | ₩217,586 | ₩218,548 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩219,709 | ₩219,856 | ₩216,945 | ₩217,386 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩219,269 | ₩220,177 | ₩217,946 | ₩219,763 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩216,357 | ₩219,135 | ₩216,357 | ₩218,694 | +1.08% | 8.1만 |
|---|
| 2026.05.04 | ₩216,224 | ₩217,492 | ₩214,207 | ₩215,075 | -0.53% | 9.2만 |
|---|
| 2026.05.01 | ₩216,117 | ₩216,985 | ₩214,915 | ₩216,411 | +0.14% | 9.2만 |
|---|
| 2026.04.30 | ₩212,711 | ₩215,903 | ₩212,043 | ₩215,689 | +1.40% | 11.7만 |
|---|
| 2026.04.29 | ₩212,551 | ₩212,551 | ₩210,026 | ₩210,747 | -0.85% | 6.6만 |
|---|
| 2026.04.28 | ₩213,512 | ₩214,728 | ₩211,362 | ₩212,430 | -0.51% | 37.6만 |
|---|
| 2026.04.27 | ₩214,340 | ₩215,502 | ₩213,485 | ₩214,100 | -0.11% | 14.1만 |
|---|
| 2026.04.24 | ₩214,087 | ₩214,714 | ₩212,390 | ₩214,314 | +0.11% | 15.1만 |
|---|
| 2026.04.23 | ₩213,152 | ₩214,167 | ₩210,467 | ₩212,884 | -0.13% | 13.5만 |
|---|
| 2026.04.22 | ₩213,552 | ₩214,140 | ₩212,190 | ₩213,112 | -0.21% | 10.6만 |
|---|
| 2026.04.21 | ₩214,875 | ₩215,903 | ₩211,589 | ₩212,030 | -1.32% | 22.9만 |
|---|
| 2026.04.20 | ₩212,551 | ₩214,461 | ₩212,551 | ₩214,113 | +0.74% | 10.6만 |
|---|
| 2026.04.17 | ₩211,001 | ₩215,235 | ₩210,881 | ₩213,472 | +1.17% | 16.8만 |
|---|
| 2026.04.16 | ₩207,769 | ₩209,105 | ₩207,515 | ₩208,477 | +0.34% | 7.5만 |
|---|
| 2026.04.15 | ₩208,891 | ₩208,904 | ₩207,021 | ₩208,250 | -0.31% | 10만 |
|---|
| 2026.04.14 | ₩207,996 | ₩209,318 | ₩207,408 | ₩208,824 | +0.40% | 14.2만 |
|---|
| 2026.04.13 | ₩203,321 | ₩207,302 | ₩203,321 | ₩207,275 | +1.94% | 10.6만 |
|---|
| 2026.04.10 | ₩205,953 | ₩205,953 | ₩203,829 | ₩204,323 | -0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩203,134 | ₩206,767 | ₩203,134 | ₩205,699 | +1.26% | 7.6만 |
|---|
| 2026.04.08 | ₩203,749 | ₩205,539 | ₩203,201 | ₩204,190 | +0.22% | 11.4만 |
|---|
| 2026.04.07 | ₩196,470 | ₩198,767 | ₩196,122 | ₩198,233 | +0.90% | 9.7만 |
|---|
| 2026.04.06 | ₩195,976 | ₩197,632 | ₩195,374 | ₩197,351 | +0.70% | 8.5만 |
|---|
| 2026.04.02 | ₩191,875 | ₩197,284 | ₩191,515 | ₩196,149 | +2.23% | 26.9만 |
|---|
| 2026.04.01 | ₩194,586 | ₩197,204 | ₩194,586 | ₩195,107 | +0.27% | 14만 |
|---|
| 2026.03.31 | ₩190,246 | ₩194,413 | ₩189,297 | ₩193,278 | +1.59% | 22.3만 |
|---|
| 2026.03.30 | ₩190,566 | ₩190,566 | ₩186,079 | ₩186,733 | -2.01% | 15.8만 |
|---|
| 2026.03.27 | ₩190,219 | ₩190,940 | ₩188,216 | ₩188,536 | -0.88% | 12.3만 |
|---|
| 2026.03.26 | ₩193,117 | ₩194,840 | ₩191,207 | ₩191,354 | -0.91% | 6.1만 |
|---|
| 2026.03.25 | ₩194,453 | ₩195,321 | ₩193,251 | ₩194,880 | +0.22% | 6만 |
|---|
| 2026.03.24 | ₩190,313 | ₩193,852 | ₩190,313 | ₩192,703 | +1.26% | 7.3만 |
|---|
| 2026.03.23 | ₩191,688 | ₩194,653 | ₩190,085 | ₩191,742 | +0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩192,797 | ₩192,797 | ₩186,987 | ₩187,761 | -2.61% | 11.9만 |
|---|
| 2026.03.19 | ₩189,404 | ₩194,119 | ₩189,351 | ₩192,423 | +1.59% | 12.5만 |
|---|
| 2026.03.18 | ₩192,904 | ₩193,919 | ₩191,488 | ₩191,488 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩193,211 | ₩194,894 | ₩193,064 | ₩193,999 | +0.41% | 6.7만 |
|---|
| 2026.03.16 | ₩192,570 | ₩194,159 | ₩192,463 | ₩192,623 | +0.03% | 14.5만 |
|---|
| 2026.03.13 | ₩191,969 | ₩193,064 | ₩189,805 | ₩190,540 | -0.74% | 8.8만 |
|---|
| 2026.03.12 | ₩192,343 | ₩192,717 | ₩190,673 | ₩190,700 | -0.85% | 9.2만 |
|---|
| 2026.03.11 | ₩194,947 | ₩195,882 | ₩193,518 | ₩195,147 | +0.10% | 8.2만 |
|---|
| 2026.03.10 | ₩195,949 | ₩199,047 | ₩195,348 | ₩195,708 | -0.12% | 6.8만 |
|---|
| 2026.03.09 | ₩192,049 | ₩196,777 | ₩189,257 | ₩196,430 | +2.28% | 9.2만 |
|---|
| 2026.03.06 | ₩195,294 | ₩195,642 | ₩193,571 | ₩194,533 | -0.39% | 7만 |
|---|
| 2026.03.05 | ₩201,719 | ₩202,240 | ₩197,552 | ₩199,088 | -1.30% | 16만 |
|---|
| 2026.03.04 | ₩203,428 | ₩203,949 | ₩201,371 | ₩203,134 | -0.14% | 7.4만 |
|---|
| 2026.03.03 | ₩199,795 | ₩203,402 | ₩197,605 | ₩202,146 | +1.18% | 10.1만 |
|---|
| 2026.03.02 | ₩200,450 | ₩205,312 | ₩200,343 | ₩204,804 | +2.17% | 18만 |
|---|
| 2026.02.27 | ₩203,148 | ₩203,615 | ₩201,879 | ₩203,335 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩205,939 | ₩206,554 | ₩203,188 | ₩205,699 | -0.12% | 7.2만 |
|---|
| 2026.02.25 | ₩205,111 | ₩205,165 | ₩202,654 | ₩204,644 | -0.23% | 7.1만 |
|---|
| 2026.02.24 | ₩201,692 | ₩204,069 | ₩201,639 | ₩203,495 | +0.89% | 7.7만 |
|---|
| 2026.02.23 | ₩203,522 | ₩203,842 | ₩199,956 | ₩201,438 | -1.02% | 5.1만 |
|---|
| 2026.02.20 | ₩202,079 | ₩204,951 | ₩202,079 | ₩204,577 | +1.24% | 7.8만 |
|---|
| 2026.02.19 | ₩202,867 | ₩203,255 | ₩201,705 | ₩203,215 | +0.17% | 11.1만 |
|---|
| 2026.02.18 | ₩203,722 | ₩205,726 | ₩203,014 | ₩203,615 | -0.05% | 26.9만 |
|---|
| 2026.02.17 | ₩203,081 | ₩204,630 | ₩201,585 | ₩203,669 | +0.29% | 12.6만 |
|---|
| 2026.02.13 | ₩201,492 | ₩204,804 | ₩201,291 | ₩203,669 | +1.08% | 6.3만 |
|---|
| 2026.02.12 | ₩205,352 | ₩206,500 | ₩200,583 | ₩201,104 | -2.07% | 14.1만 |
|---|
| 2026.02.11 | ₩206,153 | ₩206,634 | ₩203,041 | ₩204,430 | -0.84% | 8.6만 |
|---|
| 2026.02.10 | ₩205,325 | ₩206,140 | ₩204,577 | ₩204,710 | -0.30% | 10.4만 |
|---|
| 2026.02.09 | ₩204,323 | ₩205,712 | ₩203,535 | ₩204,777 | +0.22% | 9.9만 |
|---|
| 2026.02.06 | ₩200,864 | ₩204,884 | ₩200,864 | ₩204,256 | +1.69% | 10.6만 |
|---|
| 2026.02.05 | ₩197,471 | ₩200,917 | ₩197,471 | ₩198,259 | +0.40% | 15.5만 |
|---|
| 2026.02.04 | ₩200,116 | ₩200,650 | ₩197,004 | ₩198,647 | -0.73% | 14.2만 |
|---|
| 2026.02.03 | ₩199,835 | ₩201,251 | ₩196,750 | ₩199,141 | -0.35% | 15.9만 |
|---|
| 2026.02.02 | ₩197,084 | ₩200,757 | ₩197,084 | ₩199,809 | +1.38% | 21.5만 |
|---|
| 2026.01.30 | ₩198,754 | ₩199,435 | ₩196,443 | ₩197,471 | -0.65% | 8.7만 |
|---|
| 2026.01.29 | ₩199,582 | ₩199,969 | ₩197,084 | ₩199,502 | -0.04% | 11.7만 |
|---|
| 2026.01.28 | ₩200,557 | ₩200,904 | ₩198,647 | ₩198,660 | -0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩200,677 | ₩200,677 | ₩198,874 | ₩199,635 | -0.52% | 8.5만 |
|---|
| 2026.01.26 | ₩200,103 | ₩201,679 | ₩199,929 | ₩200,650 | +0.27% | 8.2만 |
|---|
| 2026.01.23 | ₩203,188 | ₩203,188 | ₩199,689 | ₩200,103 | -1.52% | 6.5만 |
|---|
| 2026.01.22 | ₩205,004 | ₩205,752 | ₩203,695 | ₩203,709 | -0.63% | 8.7만 |
|---|
| 2026.01.21 | ₩200,249 | ₩204,123 | ₩200,129 | ₩203,375 | +1.56% | 12.1만 |
|---|
| 2026.01.20 | ₩198,059 | ₩200,610 | ₩198,059 | ₩198,794 | +0.37% | 15.3만 |
|---|
| 2026.01.16 | ₩201,826 | ₩202,360 | ₩200,623 | ₩201,345 | -0.24% | 8.3만 |
|---|
| 2026.01.15 | ₩199,635 | ₩202,627 | ₩199,635 | ₩201,652 | +1.01% | 8.1만 |
|---|
| 2026.01.14 | ₩197,592 | ₩199,007 | ₩197,151 | ₩198,820 | +0.62% | 10.8만 |
|---|
| 2026.01.13 | ₩198,660 | ₩199,168 | ₩197,725 | ₩198,059 | -0.30% | 9.6만 |
|---|
| 2026.01.12 | ₩195,935 | ₩198,166 | ₩195,401 | ₩197,899 | +1.00% | 10.9만 |
|---|
| 2026.01.09 | ₩195,869 | ₩197,325 | ₩195,802 | ₩196,951 | +0.55% | 11.5만 |
|---|
| 2026.01.08 | ₩193,304 | ₩195,842 | ₩192,797 | ₩195,548 | +1.16% | 11만 |
|---|
| 2026.01.07 | ₩195,241 | ₩195,241 | ₩192,917 | ₩194,039 | -0.62% | 9.7만 |
|---|
| 2026.01.06 | ₩192,690 | ₩195,361 | ₩192,009 | ₩195,294 | +1.35% | 21.1만 |
|---|
| 2026.01.05 | ₩190,686 | ₩193,478 | ₩190,686 | ₩192,703 | +1.06% | 15.9만 |
|---|
| 2026.01.02 | ₩189,378 | ₩190,780 | ₩188,429 | ₩190,540 | +0.61% | 12.8만 |
|---|
| 2025.12.31 | ₩191,328 | ₩191,328 | ₩188,403 | ₩188,536 | -1.46% | 8.8만 |
|---|
| 2025.12.30 | ₩193,064 | ₩193,091 | ₩191,341 | ₩191,354 | -0.89% | 11만 |
|---|
| 2025.12.29 | ₩193,892 | ₩194,306 | ₩192,677 | ₩193,104 | -0.41% | 6.5만 |
|---|
| 2025.12.26 | ₩194,239 | ₩194,373 | ₩193,558 | ₩194,239 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩193,972 | ₩194,707 | ₩193,638 | ₩194,466 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩194,012 | ₩194,707 | ₩193,611 | ₩194,026 | +0.01% | 8.3만 |
|---|
| 2025.12.22 | ₩193,611 | ₩195,521 | ₩192,770 | ₩194,707 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩191,782 | ₩193,144 | ₩191,782 | ₩192,423 | +0.33% | 12.3만 |
|---|
| 2025.12.18 | ₩193,157 | ₩193,798 | ₩191,608 | ₩191,608 | -0.80% | 11.3만 |
|---|
| 2025.12.17 | ₩192,516 | ₩194,279 | ₩191,020 | ₩191,328 | -0.62% | 7.3만 |
|---|
| 2025.12.16 | ₩193,157 | ₩193,745 | ₩191,568 | ₩192,276 | -0.46% | 5.8만 |
|---|
| 2025.12.15 | ₩195,441 | ₩196,016 | ₩194,066 | ₩194,213 | -0.63% | 10.8만 |
|---|
| 2025.12.12 | ₩196,964 | ₩197,605 | ₩194,600 | ₩194,974 | -1.01% | 4.9만 |
|---|
| 2025.12.11 | ₩194,600 | ₩197,298 | ₩194,600 | ₩197,138 | +1.30% | 4.9만 |
|---|
| 2025.12.10 | ₩191,301 | ₩196,109 | ₩191,301 | ₩194,800 | +1.83% | 6.6만 |
|---|
| 2025.12.09 | ₩190,633 | ₩192,930 | ₩190,633 | ₩191,621 | +0.52% | 8.9만 |
|---|
| 2025.12.08 | ₩192,757 | ₩192,770 | ₩190,727 | ₩190,914 | -0.96% | 7.1만 |
|---|
| 2025.12.05 | ₩191,969 | ₩192,957 | ₩191,181 | ₩191,621 | -0.18% | 5.9만 |
|---|
| 2025.12.04 | ₩191,768 | ₩193,184 | ₩191,101 | ₩192,142 | +0.20% | 8만 |
|---|
| 2025.12.03 | ₩189,524 | ₩192,289 | ₩189,524 | ₩192,022 | +1.32% | 11.1만 |
|---|
| 2025.12.02 | ₩190,339 | ₩190,339 | ₩189,070 | ₩189,257 | -0.57% | 36.8만 |
|---|
| 2025.12.01 | ₩189,484 | ₩190,646 | ₩188,603 | ₩189,444 | -0.02% | 5.9만 |
|---|
| 2025.11.28 | ₩191,474 | ₩191,474 | ₩190,499 | ₩191,101 | -0.20% | 3.1만 |
|---|
| 2025.11.26 | ₩189,832 | ₩192,690 | ₩189,832 | ₩190,820 | +0.52% | 17.6만 |
|---|
| 2025.11.25 | ₩185,718 | ₩190,633 | ₩185,718 | ₩189,952 | +2.28% | 24만 |
|---|
| 2025.11.24 | ₩183,741 | ₩185,718 | ₩183,194 | ₩185,224 | +0.81% | 24만 |
|---|
| 2025.11.21 | ₩178,225 | ₩184,316 | ₩178,225 | ₩183,220 | +2.80% | 24.5만 |
|---|
| 2025.11.20 | ₩182,098 | ₩183,421 | ₩177,611 | ₩177,637 | -2.45% | 24만 |
|---|
| 2025.11.19 | ₩180,055 | ₩181,391 | ₩179,267 | ₩179,828 | -0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩178,626 | ₩180,843 | ₩178,319 | ₩179,734 | +0.62% | 21.5만 |
|---|
| 2025.11.17 | ₩182,820 | ₩183,447 | ₩179,147 | ₩179,641 | -1.74% | 7.6만 |
|---|
| 2025.11.14 | ₩181,484 | ₩184,169 | ₩181,177 | ₩183,648 | +1.19% | 8.7만 |
|---|
| 2025.11.13 | ₩187,214 | ₩187,641 | ₩183,207 | ₩183,888 | -1.78% | 7.3만 |
|---|
| 2025.11.12 | ₩188,416 | ₩190,353 | ₩187,868 | ₩188,002 | -0.22% | 11.3만 |
|---|
| 2025.11.11 | ₩187,468 | ₩188,910 | ₩187,201 | ₩188,216 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩188,336 | ₩188,950 | ₩186,733 | ₩187,882 | -0.24% | 6.9만 |
|---|
| 2025.11.07 | ₩184,275 | ₩186,760 | ₩183,942 | ₩186,760 | +1.35% | 10.3만 |
|---|
| 2025.11.06 | ₩188,242 | ₩188,242 | ₩185,304 | ₩185,504 | -1.45% | 10.7만 |
|---|
| 2025.11.05 | ₩185,317 | ₩188,309 | ₩185,317 | ₩187,508 | +1.18% | 13.8만 |
|---|
| 2025.11.04 | ₩184,289 | ₩186,159 | ₩184,289 | ₩184,489 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩186,867 | ₩186,947 | ₩184,316 | ₩186,893 | +0.01% | 12.7만 |
|---|
| 2025.10.31 | ₩185,838 | ₩186,840 | ₩185,277 | ₩186,493 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩187,521 | ₩189,538 | ₩186,025 | ₩186,159 | -0.73% | 8.7만 |
|---|
| 2025.10.29 | ₩190,753 | ₩191,421 | ₩186,973 | ₩188,403 | -1.23% | 10만 |
|---|
| 2025.10.28 | ₩191,862 | ₩192,076 | ₩190,499 | ₩191,328 | -0.28% | 8.4만 |
|---|
| 2025.10.27 | ₩193,278 | ₩193,278 | ₩191,822 | ₩192,423 | -0.44% | 8.5만 |
|---|
| 2025.10.24 | ₩192,116 | ₩193,331 | ₩191,902 | ₩191,915 | -0.10% | 5.4만 |
|---|
| 2025.10.23 | ₩189,565 | ₩190,994 | ₩188,322 | ₩190,566 | +0.53% | 10.6만 |
|---|
| 2025.10.22 | ₩190,419 | ₩191,194 | ₩187,655 | ₩188,964 | -0.76% | 47.8만 |
|---|
| 2025.10.21 | ₩189,979 | ₩191,328 | ₩189,444 | ₩190,767 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩189,004 | ₩190,673 | ₩189,004 | ₩190,366 | +0.72% | 5.5만 |
|---|
| 2025.10.17 | ₩186,933 | ₩187,788 | ₩186,359 | ₩187,494 | +0.30% | 9.5만 |
|---|
| 2025.10.16 | ₩190,446 | ₩190,446 | ₩186,693 | ₩187,521 | -1.54% | 9.6만 |
|---|
| 2025.10.15 | ₩190,152 | ₩191,474 | ₩188,349 | ₩190,019 | -0.07% | 7.9만 |
|---|
| 2025.10.14 | ₩183,848 | ₩189,324 | ₩183,768 | ₩188,416 | +2.48% | 7.4만 |
|---|
| 2025.10.13 | ₩185,250 | ₩185,771 | ₩184,369 | ₩185,598 | +0.19% | 6만 |
|---|
| 2025.10.10 | ₩187,775 | ₩188,322 | ₩182,339 | ₩182,366 | -2.88% | 15.8만 |
|---|