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 | ₩216,235 | ₩217,812 | ₩215,954 | ₩217,291 | +0.49% | 12.3만 |
| 2026.10.08 | ₩214,805 | ₩216,008 | ₩213,763 | ₩215,754 | +0.44% | 25만 |
| 2026.10.07 | ₩216,556 | ₩217,504 | ₩215,166 | ₩215,954 | -0.28% | 15.3만 |
| 2026.10.06 | ₩220,110 | ₩220,311 | ₩218,560 | ₩219,095 | -0.46% | 50.5만 |
| 2026.10.05 | ₩218,627 | ₩220,364 | ₩216,475 | ₩219,148 | +0.24% | 19.8만 |
| 2026.10.02 | ₩217,518 | ₩219,242 | ₩217,518 | ₩218,413 | +0.41% | 34.6만 |
| 2026.10.01 | ₩213,816 | ₩216,235 | ₩212,693 | ₩215,246 | +0.67% | 53.1만 |
| 2026.09.30 | ₩216,315 | ₩216,355 | ₩214,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,257 |
| -0.95% |
| 17.8만 |
| 2026.09.29 | ₩216,382 | ₩216,756 | ₩214,337 | ₩215,607 | -0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩216,302 | ₩217,170 | ₩214,792 | ₩216,195 | -0.05% | 35.3만 |
|---|
| 2026.09.25 | ₩217,678 | ₩218,306 | ₩216,275 | ₩217,371 | -0.14% | 22만 |
|---|
| 2026.09.24 | ₩216,569 | ₩217,464 | ₩215,005 | ₩216,850 | +0.13% | 15.2만 |
|---|
| 2026.09.23 | ₩218,627 | ₩218,627 | ₩216,997 | ₩217,304 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩220,511 | ₩221,099 | ₩219,001 | ₩219,669 | -0.38% | 12.3만 |
|---|
| 2026.09.21 | ₩219,656 | ₩219,736 | ₩218,333 | ₩219,095 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩218,106 | ₩218,159 | ₩216,916 | ₩217,838 | -0.12% | 11.8만 |
|---|
| 2026.09.17 | ₩221,540 | ₩221,540 | ₩218,266 | ₩218,360 | -1.44% | 18.3만 |
|---|
| 2026.09.16 | ₩218,907 | ₩220,284 | ₩216,275 | ₩218,092 | -0.37% | 15.2만 |
|---|
| 2026.09.15 | ₩219,375 | ₩219,549 | ₩217,598 | ₩218,146 | -0.56% | 22.2만 |
|---|
| 2026.09.14 | ₩220,618 | ₩221,861 | ₩220,217 | ₩220,404 | -0.10% | 13.8만 |
|---|
| 2026.09.11 | ₩223,037 | ₩224,493 | ₩222,435 | ₩222,449 | -0.26% | 116.3만 |
|---|
| 2026.09.10 | ₩222,061 | ₩223,197 | ₩221,059 | ₩221,393 | -0.30% | 8.7만 |
|---|
| 2026.09.09 | ₩225,549 | ₩225,923 | ₩223,197 | ₩223,491 | -0.91% | 8.2만 |
|---|
| 2026.09.08 | ₩227,179 | ₩227,580 | ₩226,364 | ₩226,551 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩226,698 | ₩227,794 | ₩226,525 | ₩227,594 | +0.39% | 8.2만 |
|---|
| 2026.09.03 | ₩226,872 | ₩227,580 | ₩226,151 | ₩227,273 | +0.18% | 27.8만 |
|---|
| 2026.09.02 | ₩224,400 | ₩226,431 | ₩224,400 | ₩226,044 | +0.73% | 7.8만 |
|---|
| 2026.09.01 | ₩225,162 | ₩225,857 | ₩223,812 | ₩224,079 | -0.48% | 14.7만 |
|---|
| 2026.08.31 | ₩227,901 | ₩227,901 | ₩225,977 | ₩226,712 | -0.52% | 11.6만 |
|---|
| 2026.08.28 | ₩231,897 | ₩232,191 | ₩228,476 | ₩228,596 | -1.42% | 8.7만 |
|---|
| 2026.08.27 | ₩231,456 | ₩231,857 | ₩230,520 | ₩231,402 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩231,068 | ₩232,471 | ₩231,068 | ₩231,683 | +0.27% | 9.2만 |
|---|
| 2026.08.25 | ₩233,019 | ₩233,287 | ₩230,948 | ₩231,483 | -0.66% | 19.2만 |
|---|
| 2026.08.24 | ₩232,258 | ₩232,391 | ₩230,988 | ₩231,616 | -0.28% | 147.6만 |
|---|
| 2026.08.21 | ₩232,525 | ₩232,645 | ₩231,095 | ₩232,391 | -0.06% | 7.3만 |
|---|
| 2026.08.20 | ₩232,471 | ₩232,939 | ₩230,828 | ₩230,988 | -0.64% | 9.8만 |
|---|
| 2026.08.19 | ₩235,933 | ₩235,933 | ₩233,808 | ₩234,022 | -0.81% | 9.3만 |
|---|
| 2026.08.18 | ₩237,189 | ₩237,189 | ₩233,995 | ₩234,062 | -1.32% | 8.5만 |
|---|
| 2026.08.17 | ₩237,897 | ₩238,659 | ₩237,710 | ₩238,138 | +0.10% | 10.1만 |
|---|
| 2026.08.14 | ₩237,002 | ₩238,699 | ₩236,681 | ₩238,538 | +0.65% | 8.2만 |
|---|
| 2026.08.13 | ₩237,643 | ₩238,418 | ₩236,628 | ₩237,042 | -0.25% | 7.6만 |
|---|
| 2026.08.12 | ₩236,988 | ₩237,830 | ₩235,652 | ₩236,908 | -0.03% | 9.9만 |
|---|
| 2026.08.11 | ₩235,291 | ₩237,122 | ₩235,291 | ₩235,759 | +0.20% | 11.4만 |
|---|
| 2026.08.10 | ₩236,427 | ₩236,534 | ₩234,904 | ₩235,224 | -0.51% | 13.1만 |
|---|
| 2026.08.07 | ₩236,467 | ₩237,095 | ₩235,719 | ₩236,494 | +0.01% | 19.5만 |
|---|
| 2026.08.06 | ₩237,322 | ₩237,884 | ₩234,997 | ₩235,131 | -0.92% | 41.3만 |
|---|
| 2026.08.05 | ₩239,861 | ₩240,115 | ₩237,242 | ₩237,242 | -1.09% | 20.7만 |
|---|
| 2026.08.04 | ₩235,625 | ₩239,888 | ₩235,625 | ₩239,300 | +1.56% | 33.8만 |
|---|
| 2026.08.03 | ₩231,322 | ₩235,144 | ₩231,322 | ₩234,944 | +1.57% | 44.8만 |
|---|
| 2026.07.31 | ₩232,137 | ₩232,324 | ₩228,596 | ₩230,788 | -0.58% | 7.9만 |
|---|
| 2026.07.30 | ₩230,053 | ₩231,549 | ₩228,716 | ₩231,282 | +0.53% | 6.4만 |
|---|
| 2026.07.29 | ₩230,200 | ₩231,055 | ₩227,193 | ₩227,326 | -1.25% | 12.9만 |
|---|
| 2026.07.28 | ₩230,280 | ₩231,483 | ₩228,663 | ₩231,336 | +0.46% | 6.7만 |
|---|
| 2026.07.27 | ₩230,427 | ₩232,324 | ₩228,984 | ₩230,667 | +0.10% | 36.1만 |
|---|
| 2026.07.24 | ₩230,654 | ₩230,975 | ₩228,529 | ₩229,131 | -0.66% | 33.9만 |
|---|
| 2026.07.23 | ₩227,955 | ₩229,732 | ₩227,955 | ₩229,491 | +0.67% | 34.7만 |
|---|
| 2026.07.22 | ₩231,175 | ₩231,683 | ₩229,745 | ₩230,066 | -0.48% | 23.1만 |
|---|
| 2026.07.21 | ₩230,320 | ₩232,445 | ₩229,705 | ₩232,204 | +0.82% | 18.3만 |
|---|
| 2026.07.20 | ₩231,656 | ₩232,538 | ₩229,558 | ₩229,558 | -0.91% | 35.1만 |
|---|
| 2026.07.17 | ₩229,545 | ₩232,418 | ₩229,157 | ₩231,028 | +0.65% | 8만 |
|---|
| 2026.07.16 | ₩232,097 | ₩234,503 | ₩231,817 | ₩232,632 | +0.23% | 5.2만 |
|---|
| 2026.07.15 | ₩232,231 | ₩233,380 | ₩231,656 | ₩232,525 | +0.13% | 8.4만 |
|---|
| 2026.07.14 | ₩232,391 | ₩232,752 | ₩230,921 | ₩231,549 | -0.36% | 7.3만 |
|---|
| 2026.07.13 | ₩232,378 | ₩232,391 | ₩230,079 | ₩230,587 | -0.77% | 18.9만 |
|---|
| 2026.07.10 | ₩233,581 | ₩234,489 | ₩231,977 | ₩232,912 | -0.29% | 7.4만 |
|---|
| 2026.07.09 | ₩232,365 | ₩234,596 | ₩232,365 | ₩233,794 | +0.62% | 23.8만 |
|---|
| 2026.07.08 | ₩231,750 | ₩232,525 | ₩229,478 | ₩231,028 | -0.31% | 18만 |
|---|
| 2026.07.07 | ₩235,786 | ₩236,053 | ₩232,819 | ₩233,754 | -0.86% | 25.7만 |
|---|
| 2026.07.06 | ₩235,224 | ₩237,429 | ₩235,224 | ₩236,427 | +0.51% | 45.8만 |
|---|
| 2026.07.02 | ₩237,416 | ₩238,378 | ₩233,033 | ₩235,051 | -1.00% | 17.4만 |
|---|
| 2026.07.01 | ₩238,685 | ₩240,075 | ₩236,681 | ₩236,855 | -0.77% | 147.5만 |
|---|
| 2026.06.30 | ₩236,093 | ₩239,020 | ₩235,612 | ₩238,672 | +1.09% | 32.5만 |
|---|
| 2026.06.29 | ₩236,146 | ₩236,320 | ₩233,327 | ₩236,160 | +0.01% | 31.1만 |
|---|
| 2026.06.26 | ₩233,394 | ₩236,106 | ₩232,725 | ₩235,612 | +0.95% | 18.2만 |
|---|
| 2026.06.25 | ₩232,779 | ₩235,746 | ₩232,779 | ₩234,102 | +0.57% | 10.7만 |
|---|
| 2026.06.24 | ₩228,877 | ₩232,912 | ₩228,756 | ₩230,841 | +0.86% | 19.7만 |
|---|
| 2026.06.23 | ₩225,362 | ₩229,224 | ₩225,255 | ₩227,981 | +1.16% | 6만 |
|---|
| 2026.06.22 | ₩228,957 | ₩229,572 | ₩228,315 | ₩228,970 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩227,580 | ₩228,355 | ₩225,990 | ₩228,142 | +0.25% | 9.9만 |
|---|
| 2026.06.17 | ₩226,338 | ₩227,794 | ₩223,398 | ₩223,865 | -1.09% | 11.5만 |
|---|
| 2026.06.16 | ₩227,874 | ₩229,010 | ₩225,723 | ₩225,870 | -0.88% | 5.5만 |
|---|
| 2026.06.15 | ₩228,275 | ₩229,224 | ₩226,899 | ₩227,340 | -0.41% | 7.1만 |
|---|
| 2026.06.12 | ₩224,841 | ₩227,834 | ₩224,574 | ₩225,883 | +0.46% | 9.2만 |
|---|
| 2026.06.11 | ₩218,613 | ₩224,333 | ₩218,613 | ₩224,026 | +2.48% | 13.5만 |
|---|
| 2026.06.10 | ₩218,426 | ₩221,914 | ₩217,144 | ₩217,317 | -0.51% | 8.4만 |
|---|
| 2026.06.09 | ₩218,613 | ₩222,409 | ₩214,150 | ₩219,175 | +0.26% | 9.6만 |
|---|
| 2026.06.08 | ₩217,865 | ₩219,282 | ₩216,809 | ₩217,224 | -0.29% | 8.2만 |
|---|
| 2026.06.05 | ₩218,172 | ₩219,402 | ₩215,099 | ₩215,968 | -1.01% | 9.4만 |
|---|
| 2026.06.04 | ₩217,357 | ₩220,631 | ₩217,357 | ₩220,137 | +1.28% | 6.9만 |
|---|
| 2026.06.03 | ₩217,892 | ₩218,092 | ₩216,569 | ₩217,291 | -0.28% | 16.1만 |
|---|
| 2026.06.02 | ₩216,556 | ₩218,814 | ₩216,556 | ₩218,560 | +0.93% | 14.1만 |
|---|
| 2026.06.01 | ₩216,890 | ₩217,731 | ₩214,872 | ₩217,090 | +0.09% | 25.8만 |
|---|
| 2026.05.29 | ₩219,108 | ₩219,522 | ₩217,745 | ₩218,279 | -0.38% | 7.3만 |
|---|
| 2026.05.28 | ₩219,308 | ₩220,230 | ₩217,999 | ₩219,669 | +0.16% | 7.7만 |
|---|
| 2026.05.27 | ₩220,818 | ₩221,313 | ₩219,683 | ₩219,763 | -0.48% | 9.9만 |
|---|
| 2026.05.26 | ₩218,293 | ₩220,712 | ₩217,812 | ₩220,551 | +1.03% | 22.2만 |
|---|
| 2026.05.22 | ₩215,794 | ₩217,117 | ₩215,072 | ₩216,395 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩213,041 | ₩215,527 | ₩211,785 | ₩214,591 | +0.73% | 10.5만 |
|---|
| 2026.05.20 | ₩211,076 | ₩214,604 | ₩210,128 | ₩214,324 | +1.54% | 12만 |
|---|
| 2026.05.19 | ₩210,983 | ₩211,892 | ₩209,486 | ₩210,368 | -0.29% | 22.1만 |
|---|
| 2026.05.18 | ₩212,466 | ₩213,442 | ₩211,223 | ₩212,226 | -0.11% | 35.2만 |
|---|
| 2026.05.15 | ₩213,495 | ₩213,829 | ₩211,705 | ₩211,825 | -0.78% | 14.2만 |
|---|
| 2026.05.14 | ₩215,406 | ₩216,930 | ₩215,019 | ₩215,754 | +0.16% | 40.2만 |
|---|
| 2026.05.13 | ₩215,192 | ₩215,192 | ₩213,001 | ₩214,471 | -0.34% | 24만 |
|---|
| 2026.05.12 | ₩216,783 | ₩216,783 | ₩212,787 | ₩215,112 | -0.77% | 11.5만 |
|---|
| 2026.05.11 | ₩218,801 | ₩219,175 | ₩217,518 | ₩217,825 | -0.45% | 9.1만 |
|---|
| 2026.05.08 | ₩218,934 | ₩219,242 | ₩217,705 | ₩218,667 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩219,830 | ₩219,977 | ₩217,063 | ₩217,504 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩219,389 | ₩220,297 | ₩218,066 | ₩219,883 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩216,475 | ₩219,255 | ₩216,475 | ₩218,814 | +1.08% | 8.1만 |
|---|
| 2026.05.04 | ₩216,342 | ₩217,611 | ₩214,324 | ₩215,192 | -0.53% | 9.2만 |
|---|
| 2026.05.01 | ₩216,235 | ₩217,103 | ₩215,032 | ₩216,529 | +0.14% | 9.2만 |
|---|
| 2026.04.30 | ₩212,827 | ₩216,021 | ₩212,159 | ₩215,807 | +1.40% | 11.7만 |
|---|
| 2026.04.29 | ₩212,667 | ₩212,667 | ₩210,141 | ₩210,863 | -0.85% | 6.6만 |
|---|
| 2026.04.28 | ₩213,629 | ₩214,845 | ₩211,477 | ₩212,546 | -0.51% | 37.6만 |
|---|
| 2026.04.27 | ₩214,457 | ₩215,620 | ₩213,602 | ₩214,217 | -0.11% | 14.1만 |
|---|
| 2026.04.24 | ₩214,204 | ₩214,832 | ₩212,506 | ₩214,431 | +0.11% | 15.1만 |
|---|
| 2026.04.23 | ₩213,268 | ₩214,284 | ₩210,582 | ₩213,001 | -0.13% | 13.5만 |
|---|
| 2026.04.22 | ₩213,669 | ₩214,257 | ₩212,306 | ₩213,228 | -0.21% | 10.6만 |
|---|
| 2026.04.21 | ₩214,992 | ₩216,021 | ₩211,705 | ₩212,146 | -1.32% | 22.9만 |
|---|
| 2026.04.20 | ₩212,667 | ₩214,578 | ₩212,667 | ₩214,230 | +0.74% | 10.6만 |
|---|
| 2026.04.17 | ₩211,117 | ₩215,353 | ₩210,996 | ₩213,589 | +1.17% | 16.8만 |
|---|
| 2026.04.16 | ₩207,883 | ₩209,219 | ₩207,629 | ₩208,591 | +0.34% | 7.5만 |
|---|
| 2026.04.15 | ₩209,005 | ₩209,019 | ₩207,134 | ₩208,364 | -0.31% | 10만 |
|---|
| 2026.04.14 | ₩208,110 | ₩209,433 | ₩207,522 | ₩208,938 | +0.40% | 14.2만 |
|---|
| 2026.04.13 | ₩203,433 | ₩207,415 | ₩203,433 | ₩207,388 | +1.94% | 10.6만 |
|---|
| 2026.04.10 | ₩206,065 | ₩206,065 | ₩203,940 | ₩204,435 | -0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩203,245 | ₩206,880 | ₩203,245 | ₩205,811 | +1.26% | 7.6만 |
|---|
| 2026.04.08 | ₩203,860 | ₩205,651 | ₩203,312 | ₩204,301 | +0.22% | 11.4만 |
|---|
| 2026.04.07 | ₩196,577 | ₩198,876 | ₩196,230 | ₩198,341 | +0.90% | 9.7만 |
|---|
| 2026.04.06 | ₩196,083 | ₩197,740 | ₩195,481 | ₩197,459 | +0.70% | 8.5만 |
|---|
| 2026.04.02 | ₩191,980 | ₩197,392 | ₩191,619 | ₩196,256 | +2.23% | 26.9만 |
|---|
| 2026.04.01 | ₩194,693 | ₩197,312 | ₩194,693 | ₩195,214 | +0.27% | 14만 |
|---|
| 2026.03.31 | ₩190,350 | ₩194,519 | ₩189,401 | ₩193,383 | +1.59% | 22.3만 |
|---|
| 2026.03.30 | ₩190,670 | ₩190,670 | ₩186,180 | ₩186,835 | -2.01% | 15.8만 |
|---|
| 2026.03.27 | ₩190,323 | ₩191,045 | ₩188,318 | ₩188,639 | -0.88% | 12.3만 |
|---|
| 2026.03.26 | ₩193,223 | ₩194,947 | ₩191,312 | ₩191,459 | -0.91% | 6.1만 |
|---|
| 2026.03.25 | ₩194,559 | ₩195,428 | ₩193,356 | ₩194,987 | +0.22% | 6만 |
|---|
| 2026.03.24 | ₩190,417 | ₩193,958 | ₩190,417 | ₩192,809 | +1.26% | 7.3만 |
|---|
| 2026.03.23 | ₩191,793 | ₩194,760 | ₩190,189 | ₩191,846 | +0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩192,902 | ₩192,902 | ₩187,089 | ₩187,864 | -2.61% | 11.9만 |
|---|
| 2026.03.19 | ₩189,508 | ₩194,225 | ₩189,454 | ₩192,528 | +1.59% | 12.5만 |
|---|
| 2026.03.18 | ₩193,009 | ₩194,025 | ₩191,592 | ₩191,592 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩193,316 | ₩195,000 | ₩193,169 | ₩194,105 | +0.41% | 6.7만 |
|---|
| 2026.03.16 | ₩192,675 | ₩194,265 | ₩192,568 | ₩192,728 | +0.03% | 14.5만 |
|---|
| 2026.03.13 | ₩192,074 | ₩193,169 | ₩189,909 | ₩190,644 | -0.74% | 8.8만 |
|---|
| 2026.03.12 | ₩192,448 | ₩192,822 | ₩190,777 | ₩190,804 | -0.85% | 9.2만 |
|---|
| 2026.03.11 | ₩195,054 | ₩195,989 | ₩193,624 | ₩195,254 | +0.10% | 8.2만 |
|---|
| 2026.03.10 | ₩196,056 | ₩199,156 | ₩195,455 | ₩195,815 | -0.12% | 6.8만 |
|---|
| 2026.03.09 | ₩192,154 | ₩196,884 | ₩189,361 | ₩196,537 | +2.28% | 9.2만 |
|---|
| 2026.03.06 | ₩195,401 | ₩195,749 | ₩193,677 | ₩194,639 | -0.39% | 7만 |
|---|
| 2026.03.05 | ₩201,829 | ₩202,350 | ₩197,660 | ₩199,196 | -1.30% | 16만 |
|---|
| 2026.03.04 | ₩203,539 | ₩204,061 | ₩201,481 | ₩203,245 | -0.14% | 7.4만 |
|---|
| 2026.03.03 | ₩199,905 | ₩203,513 | ₩197,713 | ₩202,257 | +1.18% | 10.1만 |
|---|
| 2026.03.02 | ₩200,559 | ₩205,424 | ₩200,453 | ₩204,916 | +2.17% | 18만 |
|---|
| 2026.02.27 | ₩203,259 | ₩203,727 | ₩201,989 | ₩203,446 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩206,052 | ₩206,667 | ₩203,299 | ₩205,811 | -0.12% | 7.2만 |
|---|
| 2026.02.25 | ₩205,223 | ₩205,277 | ₩202,764 | ₩204,756 | -0.23% | 7.1만 |
|---|
| 2026.02.24 | ₩201,802 | ₩204,181 | ₩201,749 | ₩203,606 | +0.89% | 7.7만 |
|---|
| 2026.02.23 | ₩203,633 | ₩203,954 | ₩200,065 | ₩201,548 | -1.02% | 5.1만 |
|---|
| 2026.02.20 | ₩202,190 | ₩205,063 | ₩202,190 | ₩204,689 | +1.24% | 7.8만 |
|---|
| 2026.02.19 | ₩202,978 | ₩203,366 | ₩201,816 | ₩203,326 | +0.17% | 11.1만 |
|---|
| 2026.02.18 | ₩203,833 | ₩205,838 | ₩203,125 | ₩203,727 | -0.05% | 26.9만 |
|---|
| 2026.02.17 | ₩203,192 | ₩204,742 | ₩201,695 | ₩203,780 | +0.29% | 12.6만 |
|---|
| 2026.02.13 | ₩201,602 | ₩204,916 | ₩201,401 | ₩203,780 | +1.08% | 6.3만 |
|---|
| 2026.02.12 | ₩205,464 | ₩206,613 | ₩200,693 | ₩201,214 | -2.07% | 14.1만 |
|---|
| 2026.02.11 | ₩206,266 | ₩206,747 | ₩203,152 | ₩204,542 | -0.84% | 8.6만 |
|---|
| 2026.02.10 | ₩205,437 | ₩206,252 | ₩204,689 | ₩204,822 | -0.30% | 10.4만 |
|---|
| 2026.02.09 | ₩204,435 | ₩205,825 | ₩203,646 | ₩204,889 | +0.22% | 9.9만 |
|---|
| 2026.02.06 | ₩200,974 | ₩204,996 | ₩200,974 | ₩204,368 | +1.69% | 10.6만 |
|---|
| 2026.02.05 | ₩197,579 | ₩201,027 | ₩197,579 | ₩198,368 | +0.40% | 15.5만 |
|---|
| 2026.02.04 | ₩200,225 | ₩200,760 | ₩197,112 | ₩198,755 | -0.73% | 14.2만 |
|---|
| 2026.02.03 | ₩199,945 | ₩201,361 | ₩196,858 | ₩199,250 | -0.35% | 15.9만 |
|---|
| 2026.02.02 | ₩197,192 | ₩200,867 | ₩197,192 | ₩199,918 | +1.38% | 21.5만 |
|---|
| 2026.01.30 | ₩198,862 | ₩199,544 | ₩196,550 | ₩197,579 | -0.65% | 8.7만 |
|---|
| 2026.01.29 | ₩199,691 | ₩200,078 | ₩197,192 | ₩199,611 | -0.04% | 11.7만 |
|---|
| 2026.01.28 | ₩200,666 | ₩201,014 | ₩198,755 | ₩198,769 | -0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩200,787 | ₩200,787 | ₩198,983 | ₩199,744 | -0.52% | 8.5만 |
|---|
| 2026.01.26 | ₩200,212 | ₩201,789 | ₩200,038 | ₩200,760 | +0.27% | 8.2만 |
|---|
| 2026.01.23 | ₩203,299 | ₩203,299 | ₩199,798 | ₩200,212 | -1.52% | 6.5만 |
|---|
| 2026.01.22 | ₩205,116 | ₩205,865 | ₩203,807 | ₩203,820 | -0.63% | 8.7만 |
|---|
| 2026.01.21 | ₩200,359 | ₩204,234 | ₩200,239 | ₩203,486 | +1.56% | 12.1만 |
|---|
| 2026.01.20 | ₩198,167 | ₩200,720 | ₩198,167 | ₩198,902 | +0.37% | 15.3만 |
|---|
| 2026.01.16 | ₩201,936 | ₩202,470 | ₩200,733 | ₩201,455 | -0.24% | 8.3만 |
|---|
| 2026.01.15 | ₩199,744 | ₩202,738 | ₩199,744 | ₩201,762 | +1.01% | 8.1만 |
|---|
| 2026.01.14 | ₩197,700 | ₩199,116 | ₩197,259 | ₩198,929 | +0.62% | 10.8만 |
|---|
| 2026.01.13 | ₩198,769 | ₩199,277 | ₩197,833 | ₩198,167 | -0.30% | 9.6만 |
|---|
| 2026.01.12 | ₩196,043 | ₩198,274 | ₩195,508 | ₩198,007 | +1.00% | 10.9만 |
|---|
| 2026.01.09 | ₩195,976 | ₩197,432 | ₩195,909 | ₩197,058 | +0.55% | 11.5만 |
|---|
| 2026.01.08 | ₩193,410 | ₩195,949 | ₩192,902 | ₩195,655 | +1.16% | 11만 |
|---|
| 2026.01.07 | ₩195,348 | ₩195,348 | ₩193,022 | ₩194,145 | -0.62% | 9.7만 |
|---|
| 2026.01.06 | ₩192,795 | ₩195,468 | ₩192,114 | ₩195,401 | +1.35% | 21.1만 |
|---|
| 2026.01.05 | ₩190,791 | ₩193,584 | ₩190,791 | ₩192,809 | +1.06% | 15.9만 |
|---|
| 2026.01.02 | ₩189,481 | ₩190,884 | ₩188,532 | ₩190,644 | +0.61% | 12.8만 |
|---|
| 2025.12.31 | ₩191,432 | ₩191,432 | ₩188,506 | ₩188,639 | -1.46% | 8.8만 |
|---|
| 2025.12.30 | ₩193,169 | ₩193,196 | ₩191,445 | ₩191,459 | -0.89% | 11만 |
|---|
| 2025.12.29 | ₩193,998 | ₩194,412 | ₩192,782 | ₩193,209 | -0.41% | 6.5만 |
|---|
| 2025.12.26 | ₩194,345 | ₩194,479 | ₩193,664 | ₩194,345 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩194,078 | ₩194,813 | ₩193,744 | ₩194,573 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩194,118 | ₩194,813 | ₩193,717 | ₩194,132 | +0.01% | 8.3만 |
|---|
| 2025.12.22 | ₩193,717 | ₩195,628 | ₩192,875 | ₩194,813 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩191,886 | ₩193,250 | ₩191,886 | ₩192,528 | +0.33% | 12.3만 |
|---|
| 2025.12.18 | ₩193,263 | ₩193,904 | ₩191,713 | ₩191,713 | -0.80% | 11.3만 |
|---|
| 2025.12.17 | ₩192,621 | ₩194,385 | ₩191,125 | ₩191,432 | -0.62% | 7.3만 |
|---|
| 2025.12.16 | ₩193,263 | ₩193,851 | ₩191,673 | ₩192,381 | -0.46% | 5.8만 |
|---|
| 2025.12.15 | ₩195,548 | ₩196,123 | ₩194,172 | ₩194,319 | -0.63% | 10.8만 |
|---|
| 2025.12.12 | ₩197,072 | ₩197,713 | ₩194,706 | ₩195,080 | -1.01% | 4.9만 |
|---|
| 2025.12.11 | ₩194,706 | ₩197,406 | ₩194,706 | ₩197,245 | +1.30% | 4.9만 |
|---|
| 2025.12.10 | ₩191,405 | ₩196,216 | ₩191,405 | ₩194,907 | +1.83% | 6.6만 |
|---|
| 2025.12.09 | ₩190,737 | ₩193,036 | ₩190,737 | ₩191,726 | +0.52% | 8.9만 |
|---|
| 2025.12.08 | ₩192,862 | ₩192,875 | ₩190,831 | ₩191,018 | -0.96% | 7.1만 |
|---|
| 2025.12.05 | ₩192,074 | ₩193,062 | ₩191,285 | ₩191,726 | -0.18% | 5.9만 |
|---|
| 2025.12.04 | ₩191,873 | ₩193,290 | ₩191,205 | ₩192,247 | +0.20% | 8만 |
|---|
| 2025.12.03 | ₩189,628 | ₩192,394 | ₩189,628 | ₩192,127 | +1.32% | 11.1만 |
|---|
| 2025.12.02 | ₩190,443 | ₩190,443 | ₩189,174 | ₩189,361 | -0.57% | 36.8만 |
|---|
| 2025.12.01 | ₩189,588 | ₩190,751 | ₩188,706 | ₩189,548 | -0.02% | 5.9만 |
|---|
| 2025.11.28 | ₩191,579 | ₩191,579 | ₩190,604 | ₩191,205 | -0.20% | 3.1만 |
|---|
| 2025.11.26 | ₩189,935 | ₩192,795 | ₩189,935 | ₩190,924 | +0.52% | 17.6만 |
|---|
| 2025.11.25 | ₩185,819 | ₩190,737 | ₩185,819 | ₩190,056 | +2.28% | 24만 |
|---|
| 2025.11.24 | ₩183,842 | ₩185,819 | ₩183,294 | ₩185,325 | +0.81% | 24만 |
|---|
| 2025.11.21 | ₩178,323 | ₩184,416 | ₩178,323 | ₩183,320 | +2.80% | 24.5만 |
|---|
| 2025.11.20 | ₩182,198 | ₩183,521 | ₩177,708 | ₩177,735 | -2.45% | 24만 |
|---|
| 2025.11.19 | ₩180,153 | ₩181,490 | ₩179,365 | ₩179,926 | -0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩178,723 | ₩180,942 | ₩178,416 | ₩179,833 | +0.62% | 21.5만 |
|---|
| 2025.11.17 | ₩182,920 | ₩183,548 | ₩179,245 | ₩179,739 | -1.74% | 7.6만 |
|---|
| 2025.11.14 | ₩181,583 | ₩184,269 | ₩181,276 | ₩183,748 | +1.19% | 8.7만 |
|---|
| 2025.11.13 | ₩187,316 | ₩187,744 | ₩183,307 | ₩183,989 | -1.78% | 7.3만 |
|---|
| 2025.11.12 | ₩188,519 | ₩190,457 | ₩187,971 | ₩188,105 | -0.22% | 11.3만 |
|---|
| 2025.11.11 | ₩187,570 | ₩189,013 | ₩187,303 | ₩188,318 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩188,439 | ₩189,053 | ₩186,835 | ₩187,984 | -0.24% | 6.9만 |
|---|
| 2025.11.07 | ₩184,376 | ₩186,862 | ₩184,042 | ₩186,862 | +1.35% | 10.3만 |
|---|
| 2025.11.06 | ₩188,345 | ₩188,345 | ₩185,405 | ₩185,606 | -1.45% | 10.7만 |
|---|
| 2025.11.05 | ₩185,419 | ₩188,412 | ₩185,419 | ₩187,610 | +1.18% | 13.8만 |
|---|
| 2025.11.04 | ₩184,390 | ₩186,260 | ₩184,390 | ₩184,590 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩186,969 | ₩187,049 | ₩184,416 | ₩186,995 | +0.01% | 12.7만 |
|---|
| 2025.10.31 | ₩185,940 | ₩186,942 | ₩185,378 | ₩186,595 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩187,624 | ₩189,641 | ₩186,127 | ₩186,260 | -0.73% | 8.7만 |
|---|
| 2025.10.29 | ₩190,858 | ₩191,526 | ₩187,076 | ₩188,506 | -1.23% | 10만 |
|---|
| 2025.10.28 | ₩191,967 | ₩192,180 | ₩190,604 | ₩191,432 | -0.28% | 8.4만 |
|---|
| 2025.10.27 | ₩193,383 | ₩193,383 | ₩191,927 | ₩192,528 | -0.44% | 8.5만 |
|---|
| 2025.10.24 | ₩192,221 | ₩193,437 | ₩192,007 | ₩192,020 | -0.10% | 5.4만 |
|---|
| 2025.10.23 | ₩189,668 | ₩191,098 | ₩188,425 | ₩190,670 | +0.53% | 10.6만 |
|---|
| 2025.10.22 | ₩190,523 | ₩191,298 | ₩187,757 | ₩189,067 | -0.76% | 47.8만 |
|---|
| 2025.10.21 | ₩190,082 | ₩191,432 | ₩189,548 | ₩190,871 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩189,107 | ₩190,777 | ₩189,107 | ₩190,470 | +0.72% | 5.5만 |
|---|
| 2025.10.17 | ₩187,036 | ₩187,891 | ₩186,461 | ₩187,597 | +0.30% | 9.5만 |
|---|
| 2025.10.16 | ₩190,550 | ₩190,550 | ₩186,795 | ₩187,624 | -1.54% | 9.6만 |
|---|
| 2025.10.15 | ₩190,256 | ₩191,579 | ₩188,452 | ₩190,123 | -0.07% | 7.9만 |
|---|
| 2025.10.14 | ₩183,949 | ₩189,428 | ₩183,868 | ₩188,519 | +2.48% | 7.4만 |
|---|
| 2025.10.13 | ₩185,352 | ₩185,873 | ₩184,470 | ₩185,699 | +0.19% | 6만 |
|---|
| 2025.10.10 | ₩187,877 | ₩188,425 | ₩182,439 | ₩182,465 | -2.88% | 15.8만 |
|---|