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 | ₩215,916 | ₩217,491 | ₩215,636 | ₩216,970 | +0.49% | 12.3만 |
| 2026.10.08 | ₩214,488 | ₩215,689 | ₩213,447 | ₩215,436 | +0.44% | 25만 |
| 2026.10.07 | ₩216,236 | ₩217,184 | ₩214,849 | ₩215,636 | -0.28% | 15.3만 |
| 2026.10.06 | ₩219,786 | ₩219,986 | ₩218,238 | ₩218,772 | -0.46% | 50.5만 |
| 2026.10.05 | ₩218,305 | ₩220,039 | ₩216,156 | ₩218,825 | +0.24% | 19.8만 |
| 2026.10.02 | ₩217,197 | ₩218,918 | ₩217,197 | ₩218,091 | +0.41% | 34.6만 |
| 2026.10.01 | ₩213,501 | ₩215,916 | ₩212,380 | ₩214,929 | +0.67% | 53.1만 |
| 2026.09.30 | ₩215,996 | ₩216,036 | ₩213,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,941 |
| -0.95% |
| 17.8만 |
| 2026.09.29 | ₩216,063 | ₩216,436 | ₩214,021 | ₩215,289 | -0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩215,983 | ₩216,850 | ₩214,475 | ₩215,876 | -0.05% | 35.3만 |
|---|
| 2026.09.25 | ₩217,357 | ₩217,984 | ₩215,956 | ₩217,050 | -0.14% | 22만 |
|---|
| 2026.09.24 | ₩216,250 | ₩217,144 | ₩214,688 | ₩216,530 | +0.13% | 15.2만 |
|---|
| 2026.09.23 | ₩218,305 | ₩218,305 | ₩216,677 | ₩216,984 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩220,186 | ₩220,773 | ₩218,678 | ₩219,345 | -0.38% | 12.3만 |
|---|
| 2026.09.21 | ₩219,332 | ₩219,412 | ₩218,011 | ₩218,772 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩217,784 | ₩217,838 | ₩216,597 | ₩217,517 | -0.12% | 11.8만 |
|---|
| 2026.09.17 | ₩221,214 | ₩221,214 | ₩217,944 | ₩218,038 | -1.44% | 18.3만 |
|---|
| 2026.09.16 | ₩218,585 | ₩219,959 | ₩215,956 | ₩217,771 | -0.37% | 15.2만 |
|---|
| 2026.09.15 | ₩219,052 | ₩219,225 | ₩217,277 | ₩217,824 | -0.56% | 22.2만 |
|---|
| 2026.09.14 | ₩220,293 | ₩221,534 | ₩219,892 | ₩220,079 | -0.10% | 13.8만 |
|---|
| 2026.09.11 | ₩222,708 | ₩224,163 | ₩222,108 | ₩222,121 | -0.26% | 116.3만 |
|---|
| 2026.09.10 | ₩221,734 | ₩222,868 | ₩220,733 | ₩221,067 | -0.30% | 8.7만 |
|---|
| 2026.09.09 | ₩225,217 | ₩225,590 | ₩222,868 | ₩223,162 | -0.91% | 8.2만 |
|---|
| 2026.09.08 | ₩226,845 | ₩227,245 | ₩226,031 | ₩226,217 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩226,364 | ₩227,458 | ₩226,191 | ₩227,258 | +0.39% | 8.2만 |
|---|
| 2026.09.03 | ₩226,538 | ₩227,245 | ₩225,817 | ₩226,938 | +0.18% | 27.8만 |
|---|
| 2026.09.02 | ₩224,069 | ₩226,097 | ₩224,069 | ₩225,710 | +0.73% | 7.8만 |
|---|
| 2026.09.01 | ₩224,830 | ₩225,524 | ₩223,482 | ₩223,749 | -0.48% | 14.7만 |
|---|
| 2026.08.31 | ₩227,565 | ₩227,565 | ₩225,644 | ₩226,378 | -0.52% | 11.6만 |
|---|
| 2026.08.28 | ₩231,555 | ₩231,849 | ₩228,139 | ₩228,259 | -1.42% | 8.7만 |
|---|
| 2026.08.27 | ₩231,115 | ₩231,515 | ₩230,181 | ₩231,061 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩230,728 | ₩232,129 | ₩230,728 | ₩231,341 | +0.27% | 9.2만 |
|---|
| 2026.08.25 | ₩232,676 | ₩232,943 | ₩230,608 | ₩231,141 | -0.66% | 19.2만 |
|---|
| 2026.08.24 | ₩231,915 | ₩232,049 | ₩230,648 | ₩231,275 | -0.28% | 147.6만 |
|---|
| 2026.08.21 | ₩232,182 | ₩232,302 | ₩230,754 | ₩232,049 | -0.06% | 7.3만 |
|---|
| 2026.08.20 | ₩232,129 | ₩232,596 | ₩230,487 | ₩230,648 | -0.64% | 9.8만 |
|---|
| 2026.08.19 | ₩235,585 | ₩235,585 | ₩233,463 | ₩233,677 | -0.81% | 9.3만 |
|---|
| 2026.08.18 | ₩236,839 | ₩236,839 | ₩233,650 | ₩233,717 | -1.32% | 8.5만 |
|---|
| 2026.08.17 | ₩237,546 | ₩238,307 | ₩237,360 | ₩237,787 | +0.10% | 10.1만 |
|---|
| 2026.08.14 | ₩236,652 | ₩238,347 | ₩236,332 | ₩238,187 | +0.65% | 8.2만 |
|---|
| 2026.08.13 | ₩237,293 | ₩238,067 | ₩236,279 | ₩236,692 | -0.25% | 7.6만 |
|---|
| 2026.08.12 | ₩236,639 | ₩237,480 | ₩235,305 | ₩236,559 | -0.03% | 9.9만 |
|---|
| 2026.08.11 | ₩234,944 | ₩236,772 | ₩234,944 | ₩235,411 | +0.20% | 11.4만 |
|---|
| 2026.08.10 | ₩236,079 | ₩236,185 | ₩234,557 | ₩234,878 | -0.51% | 13.1만 |
|---|
| 2026.08.07 | ₩236,119 | ₩236,746 | ₩235,371 | ₩236,145 | +0.01% | 19.5만 |
|---|
| 2026.08.06 | ₩236,973 | ₩237,533 | ₩234,651 | ₩234,784 | -0.92% | 41.3만 |
|---|
| 2026.08.05 | ₩239,508 | ₩239,761 | ₩236,892 | ₩236,892 | -1.09% | 20.7만 |
|---|
| 2026.08.04 | ₩235,278 | ₩239,535 | ₩235,278 | ₩238,947 | +1.56% | 33.8만 |
|---|
| 2026.08.03 | ₩230,981 | ₩234,798 | ₩230,981 | ₩234,597 | +1.57% | 44.8만 |
|---|
| 2026.07.31 | ₩231,795 | ₩231,982 | ₩228,259 | ₩230,447 | -0.58% | 7.9만 |
|---|
| 2026.07.30 | ₩229,714 | ₩231,208 | ₩228,379 | ₩230,941 | +0.53% | 6.4만 |
|---|
| 2026.07.29 | ₩229,860 | ₩230,714 | ₩226,858 | ₩226,991 | -1.25% | 12.9만 |
|---|
| 2026.07.28 | ₩229,940 | ₩231,141 | ₩228,326 | ₩230,995 | +0.46% | 6.7만 |
|---|
| 2026.07.27 | ₩230,087 | ₩231,982 | ₩228,646 | ₩230,327 | +0.10% | 36.1만 |
|---|
| 2026.07.24 | ₩230,314 | ₩230,634 | ₩228,192 | ₩228,793 | -0.66% | 33.9만 |
|---|
| 2026.07.23 | ₩227,619 | ₩229,393 | ₩227,619 | ₩229,153 | +0.67% | 34.7만 |
|---|
| 2026.07.22 | ₩230,834 | ₩231,341 | ₩229,407 | ₩229,727 | -0.48% | 23.1만 |
|---|
| 2026.07.21 | ₩229,980 | ₩232,102 | ₩229,367 | ₩231,862 | +0.82% | 18.3만 |
|---|
| 2026.07.20 | ₩231,315 | ₩232,195 | ₩229,220 | ₩229,220 | -0.91% | 35.1만 |
|---|
| 2026.07.17 | ₩229,206 | ₩232,075 | ₩228,819 | ₩230,688 | +0.65% | 8만 |
|---|
| 2026.07.16 | ₩231,755 | ₩234,157 | ₩231,475 | ₩232,289 | +0.23% | 5.2만 |
|---|
| 2026.07.15 | ₩231,889 | ₩233,036 | ₩231,315 | ₩232,182 | +0.13% | 8.4만 |
|---|
| 2026.07.14 | ₩232,049 | ₩232,409 | ₩230,581 | ₩231,208 | -0.36% | 7.3만 |
|---|
| 2026.07.13 | ₩232,035 | ₩232,049 | ₩229,740 | ₩230,247 | -0.77% | 18.9만 |
|---|
| 2026.07.10 | ₩233,236 | ₩234,144 | ₩231,635 | ₩232,569 | -0.29% | 7.4만 |
|---|
| 2026.07.09 | ₩232,022 | ₩234,250 | ₩232,022 | ₩233,450 | +0.62% | 23.8만 |
|---|
| 2026.07.08 | ₩231,408 | ₩232,182 | ₩229,140 | ₩230,688 | -0.31% | 18만 |
|---|
| 2026.07.07 | ₩235,438 | ₩235,705 | ₩232,476 | ₩233,410 | -0.86% | 25.7만 |
|---|
| 2026.07.06 | ₩234,878 | ₩237,079 | ₩234,878 | ₩236,079 | +0.51% | 45.8만 |
|---|
| 2026.07.02 | ₩237,066 | ₩238,027 | ₩232,689 | ₩234,704 | -1.00% | 17.4만 |
|---|
| 2026.07.01 | ₩238,334 | ₩239,721 | ₩236,332 | ₩236,506 | -0.77% | 147.5만 |
|---|
| 2026.06.30 | ₩235,745 | ₩238,667 | ₩235,265 | ₩238,320 | +1.09% | 32.5만 |
|---|
| 2026.06.29 | ₩235,798 | ₩235,972 | ₩232,983 | ₩235,812 | +0.01% | 31.1만 |
|---|
| 2026.06.26 | ₩233,049 | ₩235,758 | ₩232,382 | ₩235,265 | +0.95% | 18.2만 |
|---|
| 2026.06.25 | ₩232,436 | ₩235,398 | ₩232,436 | ₩233,757 | +0.57% | 10.7만 |
|---|
| 2026.06.24 | ₩228,539 | ₩232,569 | ₩228,419 | ₩230,501 | +0.86% | 19.7만 |
|---|
| 2026.06.23 | ₩225,030 | ₩228,886 | ₩224,923 | ₩227,645 | +1.16% | 6만 |
|---|
| 2026.06.22 | ₩228,619 | ₩229,233 | ₩227,979 | ₩228,633 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩227,245 | ₩228,019 | ₩225,657 | ₩227,805 | +0.25% | 9.9만 |
|---|
| 2026.06.17 | ₩226,004 | ₩227,458 | ₩223,068 | ₩223,535 | -1.09% | 11.5만 |
|---|
| 2026.06.16 | ₩227,538 | ₩228,673 | ₩225,390 | ₩225,537 | -0.88% | 5.5만 |
|---|
| 2026.06.15 | ₩227,939 | ₩228,886 | ₩226,564 | ₩227,005 | -0.41% | 7.1만 |
|---|
| 2026.06.12 | ₩224,509 | ₩227,498 | ₩224,243 | ₩225,550 | +0.46% | 9.2만 |
|---|
| 2026.06.11 | ₩218,291 | ₩224,002 | ₩218,291 | ₩223,695 | +2.48% | 13.5만 |
|---|
| 2026.06.10 | ₩218,104 | ₩221,587 | ₩216,823 | ₩216,997 | -0.51% | 8.4만 |
|---|
| 2026.06.09 | ₩218,291 | ₩222,081 | ₩213,834 | ₩218,852 | +0.26% | 9.6만 |
|---|
| 2026.06.08 | ₩217,544 | ₩218,958 | ₩216,490 | ₩216,903 | -0.29% | 8.2만 |
|---|
| 2026.06.05 | ₩217,851 | ₩219,078 | ₩214,782 | ₩215,649 | -1.01% | 9.4만 |
|---|
| 2026.06.04 | ₩217,037 | ₩220,306 | ₩217,037 | ₩219,812 | +1.28% | 6.9만 |
|---|
| 2026.06.03 | ₩217,571 | ₩217,771 | ₩216,250 | ₩216,970 | -0.28% | 16.1만 |
|---|
| 2026.06.02 | ₩216,236 | ₩218,491 | ₩216,236 | ₩218,238 | +0.93% | 14.1만 |
|---|
| 2026.06.01 | ₩216,570 | ₩217,411 | ₩214,555 | ₩216,770 | +0.09% | 25.8만 |
|---|
| 2026.05.29 | ₩218,785 | ₩219,199 | ₩217,424 | ₩217,958 | -0.38% | 7.3만 |
|---|
| 2026.05.28 | ₩218,985 | ₩219,906 | ₩217,677 | ₩219,345 | +0.16% | 7.7만 |
|---|
| 2026.05.27 | ₩220,493 | ₩220,987 | ₩219,359 | ₩219,439 | -0.48% | 9.9만 |
|---|
| 2026.05.26 | ₩217,971 | ₩220,386 | ₩217,491 | ₩220,226 | +1.03% | 22.2만 |
|---|
| 2026.05.22 | ₩215,476 | ₩216,797 | ₩214,755 | ₩216,076 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩212,727 | ₩215,209 | ₩211,473 | ₩214,275 | +0.73% | 10.5만 |
|---|
| 2026.05.20 | ₩210,765 | ₩214,288 | ₩209,818 | ₩214,008 | +1.54% | 12만 |
|---|
| 2026.05.19 | ₩210,672 | ₩211,579 | ₩209,177 | ₩210,058 | -0.29% | 22.1만 |
|---|
| 2026.05.18 | ₩212,153 | ₩213,127 | ₩210,912 | ₩211,913 | -0.11% | 35.2만 |
|---|
| 2026.05.15 | ₩213,181 | ₩213,514 | ₩211,392 | ₩211,513 | -0.78% | 14.2만 |
|---|
| 2026.05.14 | ₩215,089 | ₩216,610 | ₩214,702 | ₩215,436 | +0.16% | 40.2만 |
|---|
| 2026.05.13 | ₩214,875 | ₩214,875 | ₩212,687 | ₩214,155 | -0.34% | 24만 |
|---|
| 2026.05.12 | ₩216,463 | ₩216,463 | ₩212,473 | ₩214,795 | -0.77% | 11.5만 |
|---|
| 2026.05.11 | ₩218,478 | ₩218,852 | ₩217,197 | ₩217,504 | -0.45% | 9.1만 |
|---|
| 2026.05.08 | ₩218,611 | ₩218,918 | ₩217,384 | ₩218,345 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩219,506 | ₩219,652 | ₩216,743 | ₩217,184 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩219,065 | ₩219,973 | ₩217,744 | ₩219,559 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩216,156 | ₩218,932 | ₩216,156 | ₩218,491 | +1.08% | 8.1만 |
|---|
| 2026.05.04 | ₩216,023 | ₩217,290 | ₩214,008 | ₩214,875 | -0.53% | 9.2만 |
|---|
| 2026.05.01 | ₩215,916 | ₩216,783 | ₩214,715 | ₩216,210 | +0.14% | 9.2만 |
|---|
| 2026.04.30 | ₩212,513 | ₩215,703 | ₩211,846 | ₩215,489 | +1.40% | 11.7만 |
|---|
| 2026.04.29 | ₩212,353 | ₩212,353 | ₩209,831 | ₩210,552 | -0.85% | 6.6만 |
|---|
| 2026.04.28 | ₩213,314 | ₩214,528 | ₩211,166 | ₩212,233 | -0.51% | 37.6만 |
|---|
| 2026.04.27 | ₩214,141 | ₩215,302 | ₩213,287 | ₩213,901 | -0.11% | 14.1만 |
|---|
| 2026.04.24 | ₩213,888 | ₩214,515 | ₩212,193 | ₩214,115 | +0.11% | 15.1만 |
|---|
| 2026.04.23 | ₩212,954 | ₩213,968 | ₩210,272 | ₩212,687 | -0.13% | 13.5만 |
|---|
| 2026.04.22 | ₩213,354 | ₩213,941 | ₩211,993 | ₩212,914 | -0.21% | 10.6만 |
|---|
| 2026.04.21 | ₩214,675 | ₩215,703 | ₩211,392 | ₩211,833 | -1.32% | 22.9만 |
|---|
| 2026.04.20 | ₩212,353 | ₩214,261 | ₩212,353 | ₩213,914 | +0.74% | 10.6만 |
|---|
| 2026.04.17 | ₩210,805 | ₩215,035 | ₩210,685 | ₩213,274 | +1.17% | 16.8만 |
|---|
| 2026.04.16 | ₩207,576 | ₩208,911 | ₩207,323 | ₩208,283 | +0.34% | 7.5만 |
|---|
| 2026.04.15 | ₩208,697 | ₩208,710 | ₩206,829 | ₩208,057 | -0.31% | 10만 |
|---|
| 2026.04.14 | ₩207,803 | ₩209,124 | ₩207,216 | ₩208,630 | +0.40% | 14.2만 |
|---|
| 2026.04.13 | ₩203,133 | ₩207,109 | ₩203,133 | ₩207,082 | +1.94% | 10.6만 |
|---|
| 2026.04.10 | ₩205,761 | ₩205,761 | ₩203,640 | ₩204,133 | -0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩202,946 | ₩206,575 | ₩202,946 | ₩205,508 | +1.26% | 7.6만 |
|---|
| 2026.04.08 | ₩203,560 | ₩205,348 | ₩203,013 | ₩204,000 | +0.22% | 11.4만 |
|---|
| 2026.04.07 | ₩196,287 | ₩198,582 | ₩195,940 | ₩198,049 | +0.90% | 9.7만 |
|---|
| 2026.04.06 | ₩195,794 | ₩197,448 | ₩195,193 | ₩197,168 | +0.70% | 8.5만 |
|---|
| 2026.04.02 | ₩191,697 | ₩197,101 | ₩191,337 | ₩195,967 | +2.23% | 26.9만 |
|---|
| 2026.04.01 | ₩194,406 | ₩197,021 | ₩194,406 | ₩194,926 | +0.27% | 14만 |
|---|
| 2026.03.31 | ₩190,069 | ₩194,232 | ₩189,122 | ₩193,098 | +1.59% | 22.3만 |
|---|
| 2026.03.30 | ₩190,389 | ₩190,389 | ₩185,906 | ₩186,560 | -2.01% | 15.8만 |
|---|
| 2026.03.27 | ₩190,042 | ₩190,763 | ₩188,041 | ₩188,361 | -0.88% | 12.3만 |
|---|
| 2026.03.26 | ₩192,938 | ₩194,659 | ₩191,030 | ₩191,177 | -0.91% | 6.1만 |
|---|
| 2026.03.25 | ₩194,272 | ₩195,140 | ₩193,071 | ₩194,699 | +0.22% | 6만 |
|---|
| 2026.03.24 | ₩190,136 | ₩193,672 | ₩190,136 | ₩192,524 | +1.26% | 7.3만 |
|---|
| 2026.03.23 | ₩191,510 | ₩194,473 | ₩189,909 | ₩191,564 | +0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩192,618 | ₩192,618 | ₩186,813 | ₩187,587 | -2.61% | 11.9만 |
|---|
| 2026.03.19 | ₩189,228 | ₩193,939 | ₩189,175 | ₩192,244 | +1.59% | 12.5만 |
|---|
| 2026.03.18 | ₩192,724 | ₩193,739 | ₩191,310 | ₩191,310 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩193,031 | ₩194,713 | ₩192,885 | ₩193,819 | +0.41% | 6.7만 |
|---|
| 2026.03.16 | ₩192,391 | ₩193,979 | ₩192,284 | ₩192,444 | +0.03% | 14.5만 |
|---|
| 2026.03.13 | ₩191,790 | ₩192,885 | ₩189,629 | ₩190,363 | -0.74% | 8.8만 |
|---|
| 2026.03.12 | ₩192,164 | ₩192,538 | ₩190,496 | ₩190,523 | -0.85% | 9.2만 |
|---|
| 2026.03.11 | ₩194,766 | ₩195,700 | ₩193,338 | ₩194,966 | +0.10% | 8.2만 |
|---|
| 2026.03.10 | ₩195,767 | ₩198,863 | ₩195,166 | ₩195,527 | -0.12% | 6.8만 |
|---|
| 2026.03.09 | ₩191,870 | ₩196,594 | ₩189,082 | ₩196,247 | +2.28% | 9.2만 |
|---|
| 2026.03.06 | ₩195,113 | ₩195,460 | ₩193,392 | ₩194,352 | -0.39% | 7만 |
|---|
| 2026.03.05 | ₩201,531 | ₩202,052 | ₩197,368 | ₩198,903 | -1.30% | 16만 |
|---|
| 2026.03.04 | ₩203,239 | ₩203,760 | ₩201,184 | ₩202,946 | -0.14% | 7.4만 |
|---|
| 2026.03.03 | ₩199,610 | ₩203,213 | ₩197,422 | ₩201,958 | +1.18% | 10.1만 |
|---|
| 2026.03.02 | ₩200,264 | ₩205,121 | ₩200,157 | ₩204,614 | +2.17% | 18만 |
|---|
| 2026.02.27 | ₩202,959 | ₩203,426 | ₩201,692 | ₩203,146 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩205,748 | ₩206,362 | ₩202,999 | ₩205,508 | -0.12% | 7.2만 |
|---|
| 2026.02.25 | ₩204,921 | ₩204,974 | ₩202,465 | ₩204,454 | -0.23% | 7.1만 |
|---|
| 2026.02.24 | ₩201,505 | ₩203,880 | ₩201,451 | ₩203,306 | +0.89% | 7.7만 |
|---|
| 2026.02.23 | ₩203,333 | ₩203,653 | ₩199,770 | ₩201,251 | -1.02% | 5.1만 |
|---|
| 2026.02.20 | ₩201,892 | ₩204,761 | ₩201,892 | ₩204,387 | +1.24% | 7.8만 |
|---|
| 2026.02.19 | ₩202,679 | ₩203,066 | ₩201,518 | ₩203,026 | +0.17% | 11.1만 |
|---|
| 2026.02.18 | ₩203,533 | ₩205,535 | ₩202,826 | ₩203,426 | -0.05% | 26.9만 |
|---|
| 2026.02.17 | ₩202,892 | ₩204,440 | ₩201,398 | ₩203,480 | +0.29% | 12.6만 |
|---|
| 2026.02.13 | ₩201,305 | ₩204,614 | ₩201,104 | ₩203,480 | +1.08% | 6.3만 |
|---|
| 2026.02.12 | ₩205,161 | ₩206,308 | ₩200,397 | ₩200,918 | -2.07% | 14.1만 |
|---|
| 2026.02.11 | ₩205,962 | ₩206,442 | ₩202,852 | ₩204,240 | -0.84% | 8.6만 |
|---|
| 2026.02.10 | ₩205,134 | ₩205,948 | ₩204,387 | ₩204,520 | -0.30% | 10.4만 |
|---|
| 2026.02.09 | ₩204,133 | ₩205,521 | ₩203,346 | ₩204,587 | +0.22% | 9.9만 |
|---|
| 2026.02.06 | ₩200,677 | ₩204,694 | ₩200,677 | ₩204,067 | +1.69% | 10.6만 |
|---|
| 2026.02.05 | ₩197,288 | ₩200,731 | ₩197,288 | ₩198,075 | +0.40% | 15.5만 |
|---|
| 2026.02.04 | ₩199,930 | ₩200,464 | ₩196,821 | ₩198,462 | -0.73% | 14.2만 |
|---|
| 2026.02.03 | ₩199,650 | ₩201,064 | ₩196,568 | ₩198,956 | -0.35% | 15.9만 |
|---|
| 2026.02.02 | ₩196,901 | ₩200,571 | ₩196,901 | ₩199,623 | +1.38% | 21.5만 |
|---|
| 2026.01.30 | ₩198,569 | ₩199,250 | ₩196,261 | ₩197,288 | -0.65% | 8.7만 |
|---|
| 2026.01.29 | ₩199,396 | ₩199,783 | ₩196,901 | ₩199,316 | -0.04% | 11.7만 |
|---|
| 2026.01.28 | ₩200,371 | ₩200,717 | ₩198,462 | ₩198,476 | -0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩200,491 | ₩200,491 | ₩198,689 | ₩199,450 | -0.52% | 8.5만 |
|---|
| 2026.01.26 | ₩199,917 | ₩201,491 | ₩199,743 | ₩200,464 | +0.27% | 8.2만 |
|---|
| 2026.01.23 | ₩202,999 | ₩202,999 | ₩199,503 | ₩199,917 | -1.52% | 6.5만 |
|---|
| 2026.01.22 | ₩204,814 | ₩205,561 | ₩203,506 | ₩203,520 | -0.63% | 8.7만 |
|---|
| 2026.01.21 | ₩200,064 | ₩203,933 | ₩199,943 | ₩203,186 | +1.56% | 12.1만 |
|---|
| 2026.01.20 | ₩197,875 | ₩200,424 | ₩197,875 | ₩198,609 | +0.37% | 15.3만 |
|---|
| 2026.01.16 | ₩201,638 | ₩202,172 | ₩200,437 | ₩201,158 | -0.24% | 8.3만 |
|---|
| 2026.01.15 | ₩199,450 | ₩202,439 | ₩199,450 | ₩201,465 | +1.01% | 8.1만 |
|---|
| 2026.01.14 | ₩197,408 | ₩198,823 | ₩196,968 | ₩198,636 | +0.62% | 10.8만 |
|---|
| 2026.01.13 | ₩198,476 | ₩198,983 | ₩197,542 | ₩197,875 | -0.30% | 9.6만 |
|---|
| 2026.01.12 | ₩195,754 | ₩197,982 | ₩195,220 | ₩197,715 | +1.00% | 10.9만 |
|---|
| 2026.01.09 | ₩195,687 | ₩197,141 | ₩195,620 | ₩196,768 | +0.55% | 11.5만 |
|---|
| 2026.01.08 | ₩193,125 | ₩195,660 | ₩192,618 | ₩195,367 | +1.16% | 11만 |
|---|
| 2026.01.07 | ₩195,060 | ₩195,060 | ₩192,738 | ₩193,859 | -0.62% | 9.7만 |
|---|
| 2026.01.06 | ₩192,511 | ₩195,180 | ₩191,830 | ₩195,113 | +1.35% | 21.1만 |
|---|
| 2026.01.05 | ₩190,509 | ₩193,298 | ₩190,509 | ₩192,524 | +1.06% | 15.9만 |
|---|
| 2026.01.02 | ₩189,202 | ₩190,603 | ₩188,254 | ₩190,363 | +0.61% | 12.8만 |
|---|
| 2025.12.31 | ₩191,150 | ₩191,150 | ₩188,228 | ₩188,361 | -1.46% | 8.8만 |
|---|
| 2025.12.30 | ₩192,885 | ₩192,911 | ₩191,163 | ₩191,177 | -0.89% | 11만 |
|---|
| 2025.12.29 | ₩193,712 | ₩194,126 | ₩192,498 | ₩192,925 | -0.41% | 6.5만 |
|---|
| 2025.12.26 | ₩194,059 | ₩194,192 | ₩193,378 | ₩194,059 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩193,792 | ₩194,526 | ₩193,458 | ₩194,286 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩193,832 | ₩194,526 | ₩193,432 | ₩193,845 | +0.01% | 8.3만 |
|---|
| 2025.12.22 | ₩193,432 | ₩195,340 | ₩192,591 | ₩194,526 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩191,604 | ₩192,965 | ₩191,604 | ₩192,244 | +0.33% | 12.3만 |
|---|
| 2025.12.18 | ₩192,978 | ₩193,619 | ₩191,430 | ₩191,430 | -0.80% | 11.3만 |
|---|
| 2025.12.17 | ₩192,338 | ₩194,099 | ₩190,843 | ₩191,150 | -0.62% | 7.3만 |
|---|
| 2025.12.16 | ₩192,978 | ₩193,565 | ₩191,390 | ₩192,097 | -0.46% | 5.8만 |
|---|
| 2025.12.15 | ₩195,260 | ₩195,834 | ₩193,885 | ₩194,032 | -0.63% | 10.8만 |
|---|
| 2025.12.12 | ₩196,781 | ₩197,422 | ₩194,419 | ₩194,793 | -1.01% | 4.9만 |
|---|
| 2025.12.11 | ₩194,419 | ₩197,115 | ₩194,419 | ₩196,954 | +1.30% | 4.9만 |
|---|
| 2025.12.10 | ₩191,123 | ₩195,927 | ₩191,123 | ₩194,619 | +1.83% | 6.6만 |
|---|
| 2025.12.09 | ₩190,456 | ₩192,751 | ₩190,456 | ₩191,444 | +0.52% | 8.9만 |
|---|
| 2025.12.08 | ₩192,578 | ₩192,591 | ₩190,549 | ₩190,736 | -0.96% | 7.1만 |
|---|
| 2025.12.05 | ₩191,790 | ₩192,778 | ₩191,003 | ₩191,444 | -0.18% | 5.9만 |
|---|
| 2025.12.04 | ₩191,590 | ₩193,005 | ₩190,923 | ₩191,964 | +0.20% | 8만 |
|---|
| 2025.12.03 | ₩189,349 | ₩192,111 | ₩189,349 | ₩191,844 | +1.32% | 11.1만 |
|---|
| 2025.12.02 | ₩190,162 | ₩190,162 | ₩188,895 | ₩189,082 | -0.57% | 36.8만 |
|---|
| 2025.12.01 | ₩189,308 | ₩190,469 | ₩188,428 | ₩189,268 | -0.02% | 5.9만 |
|---|
| 2025.11.28 | ₩191,297 | ₩191,297 | ₩190,323 | ₩190,923 | -0.20% | 3.1만 |
|---|
| 2025.11.26 | ₩189,655 | ₩192,511 | ₩189,655 | ₩190,643 | +0.52% | 17.6만 |
|---|
| 2025.11.25 | ₩185,546 | ₩190,456 | ₩185,546 | ₩189,776 | +2.28% | 24만 |
|---|
| 2025.11.24 | ₩183,571 | ₩185,546 | ₩183,024 | ₩185,052 | +0.81% | 24만 |
|---|
| 2025.11.21 | ₩178,060 | ₩184,144 | ₩178,060 | ₩183,050 | +2.80% | 24.5만 |
|---|
| 2025.11.20 | ₩181,929 | ₩183,250 | ₩177,446 | ₩177,473 | -2.45% | 24만 |
|---|
| 2025.11.19 | ₩179,888 | ₩181,222 | ₩179,100 | ₩179,661 | -0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩178,460 | ₩180,675 | ₩178,153 | ₩179,568 | +0.62% | 21.5만 |
|---|
| 2025.11.17 | ₩182,650 | ₩183,277 | ₩178,980 | ₩179,474 | -1.74% | 7.6만 |
|---|
| 2025.11.14 | ₩181,316 | ₩183,998 | ₩181,009 | ₩183,477 | +1.19% | 8.7만 |
|---|
| 2025.11.13 | ₩187,040 | ₩187,467 | ₩183,037 | ₩183,717 | -1.78% | 7.3만 |
|---|
| 2025.11.12 | ₩188,241 | ₩190,176 | ₩187,694 | ₩187,827 | -0.22% | 11.3만 |
|---|
| 2025.11.11 | ₩187,294 | ₩188,735 | ₩187,027 | ₩188,041 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩188,161 | ₩188,775 | ₩186,560 | ₩187,707 | -0.24% | 6.9만 |
|---|
| 2025.11.07 | ₩184,104 | ₩186,586 | ₩183,771 | ₩186,586 | +1.35% | 10.3만 |
|---|
| 2025.11.06 | ₩188,068 | ₩188,068 | ₩185,132 | ₩185,332 | -1.45% | 10.7만 |
|---|
| 2025.11.05 | ₩185,145 | ₩188,134 | ₩185,145 | ₩187,334 | +1.18% | 13.8만 |
|---|
| 2025.11.04 | ₩184,118 | ₩185,986 | ₩184,118 | ₩184,318 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩186,693 | ₩186,773 | ₩184,144 | ₩186,720 | +0.01% | 12.7만 |
|---|
| 2025.10.31 | ₩185,666 | ₩186,666 | ₩185,105 | ₩186,319 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩187,347 | ₩189,362 | ₩185,852 | ₩185,986 | -0.73% | 8.7만 |
|---|
| 2025.10.29 | ₩190,576 | ₩191,243 | ₩186,800 | ₩188,228 | -1.23% | 10만 |
|---|
| 2025.10.28 | ₩191,684 | ₩191,897 | ₩190,323 | ₩191,150 | -0.28% | 8.4만 |
|---|
| 2025.10.27 | ₩193,098 | ₩193,098 | ₩191,644 | ₩192,244 | -0.44% | 8.5만 |
|---|
| 2025.10.24 | ₩191,937 | ₩193,152 | ₩191,724 | ₩191,737 | -0.10% | 5.4만 |
|---|
| 2025.10.23 | ₩189,389 | ₩190,816 | ₩188,148 | ₩190,389 | +0.53% | 10.6만 |
|---|
| 2025.10.22 | ₩190,243 | ₩191,016 | ₩187,480 | ₩188,788 | -0.76% | 47.8만 |
|---|
| 2025.10.21 | ₩189,802 | ₩191,150 | ₩189,268 | ₩190,589 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩188,828 | ₩190,496 | ₩188,828 | ₩190,189 | +0.72% | 5.5만 |
|---|
| 2025.10.17 | ₩186,760 | ₩187,614 | ₩186,186 | ₩187,320 | +0.30% | 9.5만 |
|---|
| 2025.10.16 | ₩190,269 | ₩190,269 | ₩186,520 | ₩187,347 | -1.54% | 9.6만 |
|---|
| 2025.10.15 | ₩189,976 | ₩191,297 | ₩188,174 | ₩189,842 | -0.07% | 7.9만 |
|---|
| 2025.10.14 | ₩183,677 | ₩189,148 | ₩183,597 | ₩188,241 | +2.48% | 7.4만 |
|---|
| 2025.10.13 | ₩185,079 | ₩185,599 | ₩184,198 | ₩185,425 | +0.19% | 6만 |
|---|
| 2025.10.10 | ₩187,600 | ₩188,148 | ₩182,170 | ₩182,196 | -2.88% | 15.8만 |
|---|