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 | ₩216,571 | ₩218,151 | ₩216,290 | ₩217,629 | +0.49% | 12.3만 |
| 2026.10.08 | ₩215,139 | ₩216,344 | ₩214,095 | ₩216,090 | +0.44% | 25만 |
| 2026.10.07 | ₩216,893 | ₩217,843 | ₩215,501 | ₩216,290 | -0.28% | 15.3만 |
| 2026.10.06 | ₩220,453 | ₩220,654 | ₩218,900 | ₩219,436 | -0.46% | 50.5만 |
| 2026.10.05 | ₩218,967 | ₩220,707 | ₩216,812 | ₩219,489 | +0.24% | 19.8만 |
| 2026.10.02 | ₩217,856 | ₩219,583 | ₩217,856 | ₩218,753 | +0.41% | 34.6만 |
| 2026.10.01 | ₩214,149 | ₩216,571 | ₩213,025 | ₩215,581 | +0.67% | 53.1만 |
| 2026.09.30 | ₩216,652 | ₩216,692 | ₩214,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,590 |
| -0.95% |
| 17.8만 |
| 2026.09.29 | ₩216,719 | ₩217,093 | ₩214,671 | ₩215,942 | -0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩216,638 | ₩217,508 | ₩215,126 | ₩216,531 | -0.05% | 35.3만 |
|---|
| 2026.09.25 | ₩218,017 | ₩218,646 | ₩216,612 | ₩217,709 | -0.14% | 22만 |
|---|
| 2026.09.24 | ₩216,906 | ₩217,803 | ₩215,340 | ₩217,187 | +0.13% | 15.2만 |
|---|
| 2026.09.23 | ₩218,967 | ₩218,967 | ₩217,334 | ₩217,642 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩220,854 | ₩221,443 | ₩219,342 | ₩220,011 | -0.38% | 12.3만 |
|---|
| 2026.09.21 | ₩219,998 | ₩220,078 | ₩218,673 | ₩219,436 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩218,445 | ₩218,499 | ₩217,254 | ₩218,177 | -0.12% | 11.8만 |
|---|
| 2026.09.17 | ₩221,885 | ₩221,885 | ₩218,606 | ₩218,699 | -1.44% | 18.3만 |
|---|
| 2026.09.16 | ₩219,248 | ₩220,627 | ₩216,612 | ₩218,432 | -0.37% | 15.2만 |
|---|
| 2026.09.15 | ₩219,717 | ₩219,891 | ₩217,937 | ₩218,485 | -0.56% | 22.2만 |
|---|
| 2026.09.14 | ₩220,961 | ₩222,206 | ₩220,560 | ₩220,747 | -0.10% | 13.8만 |
|---|
| 2026.09.11 | ₩223,384 | ₩224,843 | ₩222,782 | ₩222,795 | -0.26% | 116.3만 |
|---|
| 2026.09.10 | ₩222,407 | ₩223,545 | ₩221,403 | ₩221,738 | -0.30% | 8.7만 |
|---|
| 2026.09.09 | ₩225,900 | ₩226,275 | ₩223,545 | ₩223,839 | -0.91% | 8.2만 |
|---|
| 2026.09.08 | ₩227,533 | ₩227,935 | ₩226,717 | ₩226,904 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩227,051 | ₩228,149 | ₩226,877 | ₩227,948 | +0.39% | 8.2만 |
|---|
| 2026.09.03 | ₩227,225 | ₩227,935 | ₩226,503 | ₩227,627 | +0.18% | 27.8만 |
|---|
| 2026.09.02 | ₩224,749 | ₩226,784 | ₩224,749 | ₩226,395 | +0.73% | 7.8만 |
|---|
| 2026.09.01 | ₩225,512 | ₩226,208 | ₩224,160 | ₩224,428 | -0.48% | 14.7만 |
|---|
| 2026.08.31 | ₩228,256 | ₩228,256 | ₩226,329 | ₩227,065 | -0.52% | 11.6만 |
|---|
| 2026.08.28 | ₩232,258 | ₩232,552 | ₩228,831 | ₩228,952 | -1.42% | 8.7만 |
|---|
| 2026.08.27 | ₩231,816 | ₩232,218 | ₩230,879 | ₩231,763 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩231,428 | ₩232,833 | ₩231,428 | ₩232,044 | +0.27% | 9.2만 |
|---|
| 2026.08.25 | ₩233,382 | ₩233,650 | ₩231,307 | ₩231,843 | -0.66% | 19.2만 |
|---|
| 2026.08.24 | ₩232,619 | ₩232,753 | ₩231,348 | ₩231,977 | -0.28% | 147.6만 |
|---|
| 2026.08.21 | ₩232,887 | ₩233,007 | ₩231,455 | ₩232,753 | -0.06% | 7.3만 |
|---|
| 2026.08.20 | ₩232,833 | ₩233,302 | ₩231,187 | ₩231,348 | -0.64% | 9.8만 |
|---|
| 2026.08.19 | ₩236,300 | ₩236,300 | ₩234,172 | ₩234,386 | -0.81% | 9.3만 |
|---|
| 2026.08.18 | ₩237,558 | ₩237,558 | ₩234,359 | ₩234,426 | -1.32% | 8.5만 |
|---|
| 2026.08.17 | ₩238,267 | ₩239,030 | ₩238,080 | ₩238,508 | +0.10% | 10.1만 |
|---|
| 2026.08.14 | ₩237,371 | ₩239,070 | ₩237,049 | ₩238,910 | +0.65% | 8.2만 |
|---|
| 2026.08.13 | ₩238,013 | ₩238,789 | ₩236,996 | ₩237,411 | -0.25% | 7.6만 |
|---|
| 2026.08.12 | ₩237,357 | ₩238,200 | ₩236,019 | ₩237,277 | -0.03% | 9.9만 |
|---|
| 2026.08.11 | ₩235,657 | ₩237,491 | ₩235,657 | ₩236,126 | +0.20% | 11.4만 |
|---|
| 2026.08.10 | ₩236,795 | ₩236,902 | ₩235,269 | ₩235,590 | -0.51% | 13.1만 |
|---|
| 2026.08.07 | ₩236,835 | ₩237,464 | ₩236,086 | ₩236,862 | +0.01% | 19.5만 |
|---|
| 2026.08.06 | ₩237,692 | ₩238,254 | ₩235,363 | ₩235,497 | -0.92% | 41.3만 |
|---|
| 2026.08.05 | ₩240,235 | ₩240,489 | ₩237,611 | ₩237,611 | -1.09% | 20.7만 |
|---|
| 2026.08.04 | ₩235,992 | ₩240,262 | ₩235,992 | ₩239,673 | +1.56% | 33.8만 |
|---|
| 2026.08.03 | ₩231,682 | ₩235,510 | ₩231,682 | ₩235,309 | +1.57% | 44.8만 |
|---|
| 2026.07.31 | ₩232,499 | ₩232,686 | ₩228,952 | ₩231,147 | -0.58% | 7.9만 |
|---|
| 2026.07.30 | ₩230,411 | ₩231,910 | ₩229,072 | ₩231,642 | +0.53% | 6.4만 |
|---|
| 2026.07.29 | ₩230,558 | ₩231,415 | ₩227,546 | ₩227,680 | -1.25% | 12.9만 |
|---|
| 2026.07.28 | ₩230,638 | ₩231,843 | ₩229,019 | ₩231,696 | +0.46% | 6.7만 |
|---|
| 2026.07.27 | ₩230,785 | ₩232,686 | ₩229,340 | ₩231,026 | +0.10% | 36.1만 |
|---|
| 2026.07.24 | ₩231,013 | ₩231,334 | ₩228,885 | ₩229,487 | -0.66% | 33.9만 |
|---|
| 2026.07.23 | ₩228,309 | ₩230,090 | ₩228,309 | ₩229,849 | +0.67% | 34.7만 |
|---|
| 2026.07.22 | ₩231,535 | ₩232,044 | ₩230,103 | ₩230,424 | -0.48% | 23.1만 |
|---|
| 2026.07.21 | ₩230,678 | ₩232,807 | ₩230,063 | ₩232,566 | +0.82% | 18.3만 |
|---|
| 2026.07.20 | ₩232,017 | ₩232,900 | ₩229,916 | ₩229,916 | -0.91% | 35.1만 |
|---|
| 2026.07.17 | ₩229,902 | ₩232,780 | ₩229,514 | ₩231,388 | +0.65% | 8만 |
|---|
| 2026.07.16 | ₩232,459 | ₩234,868 | ₩232,177 | ₩232,994 | +0.23% | 5.2만 |
|---|
| 2026.07.15 | ₩232,592 | ₩233,743 | ₩232,017 | ₩232,887 | +0.13% | 8.4만 |
|---|
| 2026.07.14 | ₩232,753 | ₩233,114 | ₩231,281 | ₩231,910 | -0.36% | 7.3만 |
|---|
| 2026.07.13 | ₩232,740 | ₩232,753 | ₩230,437 | ₩230,946 | -0.77% | 18.9만 |
|---|
| 2026.07.10 | ₩233,944 | ₩234,854 | ₩232,338 | ₩233,275 | -0.29% | 7.4만 |
|---|
| 2026.07.09 | ₩232,726 | ₩234,961 | ₩232,726 | ₩234,158 | +0.62% | 23.8만 |
|---|
| 2026.07.08 | ₩232,111 | ₩232,887 | ₩229,835 | ₩231,388 | -0.31% | 18만 |
|---|
| 2026.07.07 | ₩236,153 | ₩236,420 | ₩233,181 | ₩234,118 | -0.86% | 25.7만 |
|---|
| 2026.07.06 | ₩235,590 | ₩237,799 | ₩235,590 | ₩236,795 | +0.51% | 45.8만 |
|---|
| 2026.07.02 | ₩237,785 | ₩238,749 | ₩233,395 | ₩235,416 | -1.00% | 17.4만 |
|---|
| 2026.07.01 | ₩239,057 | ₩240,449 | ₩237,049 | ₩237,223 | -0.77% | 147.5만 |
|---|
| 2026.06.30 | ₩236,460 | ₩239,392 | ₩235,979 | ₩239,044 | +1.09% | 32.5만 |
|---|
| 2026.06.29 | ₩236,514 | ₩236,688 | ₩233,690 | ₩236,527 | +0.01% | 31.1만 |
|---|
| 2026.06.26 | ₩233,757 | ₩236,474 | ₩233,088 | ₩235,979 | +0.95% | 18.2만 |
|---|
| 2026.06.25 | ₩233,141 | ₩236,112 | ₩233,141 | ₩234,466 | +0.57% | 10.7만 |
|---|
| 2026.06.24 | ₩229,233 | ₩233,275 | ₩229,112 | ₩231,200 | +0.86% | 19.7만 |
|---|
| 2026.06.23 | ₩225,713 | ₩229,581 | ₩225,606 | ₩228,336 | +1.16% | 6만 |
|---|
| 2026.06.22 | ₩229,313 | ₩229,929 | ₩228,671 | ₩229,327 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩227,935 | ₩228,711 | ₩226,342 | ₩228,497 | +0.25% | 9.9만 |
|---|
| 2026.06.17 | ₩226,690 | ₩228,149 | ₩223,745 | ₩224,214 | -1.09% | 11.5만 |
|---|
| 2026.06.16 | ₩228,229 | ₩229,367 | ₩226,074 | ₩226,221 | -0.88% | 5.5만 |
|---|
| 2026.06.15 | ₩228,631 | ₩229,581 | ₩227,252 | ₩227,694 | -0.41% | 7.1만 |
|---|
| 2026.06.12 | ₩225,191 | ₩228,189 | ₩224,923 | ₩226,235 | +0.46% | 9.2만 |
|---|
| 2026.06.11 | ₩218,954 | ₩224,682 | ₩218,954 | ₩224,374 | +2.48% | 13.5만 |
|---|
| 2026.06.10 | ₩218,766 | ₩222,260 | ₩217,481 | ₩217,655 | -0.51% | 8.4만 |
|---|
| 2026.06.09 | ₩218,954 | ₩222,755 | ₩214,483 | ₩219,516 | +0.26% | 9.6만 |
|---|
| 2026.06.08 | ₩218,204 | ₩219,623 | ₩217,147 | ₩217,562 | -0.29% | 8.2만 |
|---|
| 2026.06.05 | ₩218,512 | ₩219,743 | ₩215,434 | ₩216,304 | -1.01% | 9.4만 |
|---|
| 2026.06.04 | ₩217,696 | ₩220,975 | ₩217,696 | ₩220,480 | +1.28% | 6.9만 |
|---|
| 2026.06.03 | ₩218,231 | ₩218,432 | ₩216,906 | ₩217,629 | -0.28% | 16.1만 |
|---|
| 2026.06.02 | ₩216,893 | ₩219,155 | ₩216,893 | ₩218,900 | +0.93% | 14.1만 |
|---|
| 2026.06.01 | ₩217,227 | ₩218,070 | ₩215,206 | ₩217,428 | +0.09% | 25.8만 |
|---|
| 2026.05.29 | ₩219,449 | ₩219,864 | ₩218,084 | ₩218,619 | -0.38% | 7.3만 |
|---|
| 2026.05.28 | ₩219,650 | ₩220,573 | ₩218,338 | ₩220,011 | +0.16% | 7.7만 |
|---|
| 2026.05.27 | ₩221,162 | ₩221,657 | ₩220,025 | ₩220,105 | -0.48% | 9.9만 |
|---|
| 2026.05.26 | ₩218,633 | ₩221,055 | ₩218,151 | ₩220,894 | +1.03% | 22.2만 |
|---|
| 2026.05.22 | ₩216,130 | ₩217,455 | ₩215,407 | ₩216,732 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩213,373 | ₩215,862 | ₩212,114 | ₩214,925 | +0.73% | 10.5만 |
|---|
| 2026.05.20 | ₩211,405 | ₩214,938 | ₩210,455 | ₩214,657 | +1.54% | 12만 |
|---|
| 2026.05.19 | ₩211,311 | ₩212,221 | ₩209,812 | ₩210,696 | -0.29% | 22.1만 |
|---|
| 2026.05.18 | ₩212,797 | ₩213,774 | ₩211,552 | ₩212,556 | -0.11% | 35.2만 |
|---|
| 2026.05.15 | ₩213,828 | ₩214,162 | ₩212,034 | ₩212,155 | -0.78% | 14.2만 |
|---|
| 2026.05.14 | ₩215,742 | ₩217,267 | ₩215,353 | ₩216,090 | +0.16% | 40.2만 |
|---|
| 2026.05.13 | ₩215,527 | ₩215,527 | ₩213,332 | ₩214,805 | -0.34% | 24만 |
|---|
| 2026.05.12 | ₩217,120 | ₩217,120 | ₩213,118 | ₩215,447 | -0.77% | 11.5만 |
|---|
| 2026.05.11 | ₩219,141 | ₩219,516 | ₩217,856 | ₩218,164 | -0.45% | 9.1만 |
|---|
| 2026.05.08 | ₩219,275 | ₩219,583 | ₩218,044 | ₩219,007 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩220,172 | ₩220,319 | ₩217,401 | ₩217,843 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩219,730 | ₩220,640 | ₩218,405 | ₩220,225 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩216,812 | ₩219,596 | ₩216,812 | ₩219,155 | +1.08% | 8.1만 |
|---|
| 2026.05.04 | ₩216,678 | ₩217,950 | ₩214,657 | ₩215,527 | -0.53% | 9.2만 |
|---|
| 2026.05.01 | ₩216,571 | ₩217,441 | ₩215,367 | ₩216,866 | +0.14% | 9.2만 |
|---|
| 2026.04.30 | ₩213,158 | ₩216,357 | ₩212,489 | ₩216,143 | +1.40% | 11.7만 |
|---|
| 2026.04.29 | ₩212,998 | ₩212,998 | ₩210,468 | ₩211,191 | -0.85% | 6.6만 |
|---|
| 2026.04.28 | ₩213,961 | ₩215,179 | ₩211,807 | ₩212,877 | -0.51% | 37.6만 |
|---|
| 2026.04.27 | ₩214,791 | ₩215,956 | ₩213,935 | ₩214,550 | -0.11% | 14.1만 |
|---|
| 2026.04.24 | ₩214,537 | ₩215,166 | ₩212,837 | ₩214,764 | +0.11% | 15.1만 |
|---|
| 2026.04.23 | ₩213,600 | ₩214,617 | ₩210,910 | ₩213,332 | -0.13% | 13.5만 |
|---|
| 2026.04.22 | ₩214,002 | ₩214,590 | ₩212,636 | ₩213,560 | -0.21% | 10.6만 |
|---|
| 2026.04.21 | ₩215,327 | ₩216,357 | ₩212,034 | ₩212,476 | -1.32% | 22.9만 |
|---|
| 2026.04.20 | ₩212,998 | ₩214,912 | ₩212,998 | ₩214,564 | +0.74% | 10.6만 |
|---|
| 2026.04.17 | ₩211,445 | ₩215,688 | ₩211,325 | ₩213,921 | +1.17% | 16.8만 |
|---|
| 2026.04.16 | ₩208,206 | ₩209,545 | ₩207,952 | ₩208,916 | +0.34% | 7.5만 |
|---|
| 2026.04.15 | ₩209,330 | ₩209,344 | ₩207,457 | ₩208,688 | -0.31% | 10만 |
|---|
| 2026.04.14 | ₩208,434 | ₩209,759 | ₩207,845 | ₩209,264 | +0.40% | 14.2만 |
|---|
| 2026.04.13 | ₩203,749 | ₩207,738 | ₩203,749 | ₩207,711 | +1.94% | 10.6만 |
|---|
| 2026.04.10 | ₩206,386 | ₩206,386 | ₩204,258 | ₩204,753 | -0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩203,562 | ₩207,202 | ₩203,562 | ₩206,132 | +1.26% | 7.6만 |
|---|
| 2026.04.08 | ₩204,178 | ₩205,971 | ₩203,629 | ₩204,619 | +0.22% | 11.4만 |
|---|
| 2026.04.07 | ₩196,883 | ₩199,185 | ₩196,535 | ₩198,650 | +0.90% | 9.7만 |
|---|
| 2026.04.06 | ₩196,388 | ₩198,047 | ₩195,786 | ₩197,766 | +0.70% | 8.5만 |
|---|
| 2026.04.02 | ₩192,279 | ₩197,700 | ₩191,917 | ₩196,562 | +2.23% | 26.9만 |
|---|
| 2026.04.01 | ₩194,996 | ₩197,619 | ₩194,996 | ₩195,518 | +0.27% | 14만 |
|---|
| 2026.03.31 | ₩190,646 | ₩194,822 | ₩189,696 | ₩193,684 | +1.59% | 22.3만 |
|---|
| 2026.03.30 | ₩190,967 | ₩190,967 | ₩186,470 | ₩187,126 | -2.01% | 15.8만 |
|---|
| 2026.03.27 | ₩190,619 | ₩191,342 | ₩188,612 | ₩188,933 | -0.88% | 12.3만 |
|---|
| 2026.03.26 | ₩193,524 | ₩195,250 | ₩191,610 | ₩191,757 | -0.91% | 6.1만 |
|---|
| 2026.03.25 | ₩194,862 | ₩195,732 | ₩193,657 | ₩195,290 | +0.22% | 6만 |
|---|
| 2026.03.24 | ₩190,713 | ₩194,260 | ₩190,713 | ₩193,109 | +1.26% | 7.3만 |
|---|
| 2026.03.23 | ₩192,091 | ₩195,063 | ₩190,485 | ₩192,145 | +0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩193,202 | ₩193,202 | ₩187,380 | ₩188,156 | -2.61% | 11.9만 |
|---|
| 2026.03.19 | ₩189,803 | ₩194,527 | ₩189,749 | ₩192,828 | +1.59% | 12.5만 |
|---|
| 2026.03.18 | ₩193,309 | ₩194,327 | ₩191,891 | ₩191,891 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩193,617 | ₩195,304 | ₩193,470 | ₩194,407 | +0.41% | 6.7만 |
|---|
| 2026.03.16 | ₩192,975 | ₩194,568 | ₩192,868 | ₩193,028 | +0.03% | 14.5만 |
|---|
| 2026.03.13 | ₩192,373 | ₩193,470 | ₩190,204 | ₩190,940 | -0.74% | 8.8만 |
|---|
| 2026.03.12 | ₩192,747 | ₩193,122 | ₩191,074 | ₩191,101 | -0.85% | 9.2만 |
|---|
| 2026.03.11 | ₩195,357 | ₩196,294 | ₩193,925 | ₩195,558 | +0.10% | 8.2만 |
|---|
| 2026.03.10 | ₩196,361 | ₩199,466 | ₩195,759 | ₩196,120 | -0.12% | 6.8만 |
|---|
| 2026.03.09 | ₩192,453 | ₩197,191 | ₩189,656 | ₩196,843 | +2.28% | 9.2만 |
|---|
| 2026.03.06 | ₩195,705 | ₩196,053 | ₩193,979 | ₩194,942 | -0.39% | 7만 |
|---|
| 2026.03.05 | ₩202,143 | ₩202,665 | ₩197,967 | ₩199,506 | -1.30% | 16만 |
|---|
| 2026.03.04 | ₩203,856 | ₩204,378 | ₩201,795 | ₩203,562 | -0.14% | 7.4만 |
|---|
| 2026.03.03 | ₩200,216 | ₩203,829 | ₩198,021 | ₩202,571 | +1.18% | 10.1만 |
|---|
| 2026.03.02 | ₩200,872 | ₩205,743 | ₩200,765 | ₩205,235 | +2.17% | 18만 |
|---|
| 2026.02.27 | ₩203,575 | ₩204,044 | ₩202,304 | ₩203,763 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩206,373 | ₩206,988 | ₩203,615 | ₩206,132 | -0.12% | 7.2만 |
|---|
| 2026.02.25 | ₩205,543 | ₩205,596 | ₩203,080 | ₩205,074 | -0.23% | 7.1만 |
|---|
| 2026.02.24 | ₩202,116 | ₩204,499 | ₩202,063 | ₩203,923 | +0.89% | 7.7만 |
|---|
| 2026.02.23 | ₩203,950 | ₩204,271 | ₩200,376 | ₩201,862 | -1.02% | 5.1만 |
|---|
| 2026.02.20 | ₩202,504 | ₩205,382 | ₩202,504 | ₩205,007 | +1.24% | 7.8만 |
|---|
| 2026.02.19 | ₩203,294 | ₩203,682 | ₩202,130 | ₩203,642 | +0.17% | 11.1만 |
|---|
| 2026.02.18 | ₩204,151 | ₩206,158 | ₩203,441 | ₩204,044 | -0.05% | 26.9만 |
|---|
| 2026.02.17 | ₩203,508 | ₩205,061 | ₩202,009 | ₩204,097 | +0.29% | 12.6만 |
|---|
| 2026.02.13 | ₩201,916 | ₩205,235 | ₩201,715 | ₩204,097 | +1.08% | 6.3만 |
|---|
| 2026.02.12 | ₩205,784 | ₩206,935 | ₩201,005 | ₩201,527 | -2.07% | 14.1만 |
|---|
| 2026.02.11 | ₩206,587 | ₩207,069 | ₩203,468 | ₩204,860 | -0.84% | 8.6만 |
|---|
| 2026.02.10 | ₩205,757 | ₩206,573 | ₩205,007 | ₩205,141 | -0.30% | 10.4만 |
|---|
| 2026.02.09 | ₩204,753 | ₩206,145 | ₩203,963 | ₩205,208 | +0.22% | 9.9만 |
|---|
| 2026.02.06 | ₩201,286 | ₩205,315 | ₩201,286 | ₩204,686 | +1.69% | 10.6만 |
|---|
| 2026.02.05 | ₩197,887 | ₩201,340 | ₩197,887 | ₩198,677 | +0.40% | 15.5만 |
|---|
| 2026.02.04 | ₩200,537 | ₩201,072 | ₩197,418 | ₩199,065 | -0.73% | 14.2만 |
|---|
| 2026.02.03 | ₩200,256 | ₩201,675 | ₩197,164 | ₩199,560 | -0.35% | 15.9만 |
|---|
| 2026.02.02 | ₩197,499 | ₩201,179 | ₩197,499 | ₩200,229 | +1.38% | 21.5만 |
|---|
| 2026.01.30 | ₩199,172 | ₩199,854 | ₩196,856 | ₩197,887 | -0.65% | 8.7만 |
|---|
| 2026.01.29 | ₩200,002 | ₩200,390 | ₩197,499 | ₩199,921 | -0.04% | 11.7만 |
|---|
| 2026.01.28 | ₩200,979 | ₩201,327 | ₩199,065 | ₩199,078 | -0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩201,099 | ₩201,099 | ₩199,292 | ₩200,055 | -0.52% | 8.5만 |
|---|
| 2026.01.26 | ₩200,524 | ₩202,103 | ₩200,350 | ₩201,072 | +0.27% | 8.2만 |
|---|
| 2026.01.23 | ₩203,615 | ₩203,615 | ₩200,109 | ₩200,524 | -1.52% | 6.5만 |
|---|
| 2026.01.22 | ₩205,436 | ₩206,185 | ₩204,124 | ₩204,137 | -0.63% | 8.7만 |
|---|
| 2026.01.21 | ₩200,671 | ₩204,552 | ₩200,550 | ₩203,803 | +1.56% | 12.1만 |
|---|
| 2026.01.20 | ₩198,476 | ₩201,032 | ₩198,476 | ₩199,212 | +0.37% | 15.3만 |
|---|
| 2026.01.16 | ₩202,250 | ₩202,786 | ₩201,046 | ₩201,768 | -0.24% | 8.3만 |
|---|
| 2026.01.15 | ₩200,055 | ₩203,053 | ₩200,055 | ₩202,076 | +1.01% | 8.1만 |
|---|
| 2026.01.14 | ₩198,007 | ₩199,426 | ₩197,566 | ₩199,239 | +0.62% | 10.8만 |
|---|
| 2026.01.13 | ₩199,078 | ₩199,587 | ₩198,141 | ₩198,476 | -0.30% | 9.6만 |
|---|
| 2026.01.12 | ₩196,348 | ₩198,583 | ₩195,812 | ₩198,315 | +1.00% | 10.9만 |
|---|
| 2026.01.09 | ₩196,281 | ₩197,740 | ₩196,214 | ₩197,365 | +0.55% | 11.5만 |
|---|
| 2026.01.08 | ₩193,711 | ₩196,254 | ₩193,202 | ₩195,960 | +1.16% | 11만 |
|---|
| 2026.01.07 | ₩195,652 | ₩195,652 | ₩193,323 | ₩194,447 | -0.62% | 9.7만 |
|---|
| 2026.01.06 | ₩193,095 | ₩195,772 | ₩192,413 | ₩195,705 | +1.35% | 21.1만 |
|---|
| 2026.01.05 | ₩191,088 | ₩193,885 | ₩191,088 | ₩193,109 | +1.06% | 15.9만 |
|---|
| 2026.01.02 | ₩189,776 | ₩191,181 | ₩188,826 | ₩190,940 | +0.61% | 12.8만 |
|---|
| 2025.12.31 | ₩191,730 | ₩191,730 | ₩188,799 | ₩188,933 | -1.46% | 8.8만 |
|---|
| 2025.12.30 | ₩193,470 | ₩193,497 | ₩191,743 | ₩191,757 | -0.89% | 11만 |
|---|
| 2025.12.29 | ₩194,300 | ₩194,715 | ₩193,082 | ₩193,510 | -0.41% | 6.5만 |
|---|
| 2025.12.26 | ₩194,648 | ₩194,782 | ₩193,965 | ₩194,648 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩194,380 | ₩195,116 | ₩194,046 | ₩194,875 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩194,420 | ₩195,116 | ₩194,019 | ₩194,434 | +0.01% | 8.3만 |
|---|
| 2025.12.22 | ₩194,019 | ₩195,933 | ₩193,176 | ₩195,116 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩192,185 | ₩193,550 | ₩192,185 | ₩192,828 | +0.33% | 12.3만 |
|---|
| 2025.12.18 | ₩193,564 | ₩194,206 | ₩192,011 | ₩192,011 | -0.80% | 11.3만 |
|---|
| 2025.12.17 | ₩192,921 | ₩194,688 | ₩191,422 | ₩191,730 | -0.62% | 7.3만 |
|---|
| 2025.12.16 | ₩193,564 | ₩194,153 | ₩191,971 | ₩192,680 | -0.46% | 5.8만 |
|---|
| 2025.12.15 | ₩195,852 | ₩196,428 | ₩194,474 | ₩194,621 | -0.63% | 10.8만 |
|---|
| 2025.12.12 | ₩197,378 | ₩198,021 | ₩195,009 | ₩195,384 | -1.01% | 4.9만 |
|---|
| 2025.12.11 | ₩195,009 | ₩197,713 | ₩195,009 | ₩197,552 | +1.30% | 4.9만 |
|---|
| 2025.12.10 | ₩191,703 | ₩196,522 | ₩191,703 | ₩195,210 | +1.83% | 6.6만 |
|---|
| 2025.12.09 | ₩191,034 | ₩193,336 | ₩191,034 | ₩192,025 | +0.52% | 8.9만 |
|---|
| 2025.12.08 | ₩193,162 | ₩193,176 | ₩191,128 | ₩191,315 | -0.96% | 7.1만 |
|---|
| 2025.12.05 | ₩192,373 | ₩193,363 | ₩191,583 | ₩192,025 | -0.18% | 5.9만 |
|---|
| 2025.12.04 | ₩192,172 | ₩193,591 | ₩191,503 | ₩192,547 | +0.20% | 8만 |
|---|
| 2025.12.03 | ₩189,923 | ₩192,694 | ₩189,923 | ₩192,426 | +1.32% | 11.1만 |
|---|
| 2025.12.02 | ₩190,740 | ₩190,740 | ₩189,468 | ₩189,656 | -0.57% | 36.8만 |
|---|
| 2025.12.01 | ₩189,883 | ₩191,048 | ₩189,000 | ₩189,843 | -0.02% | 5.9만 |
|---|
| 2025.11.28 | ₩191,877 | ₩191,877 | ₩190,900 | ₩191,503 | -0.20% | 3.1만 |
|---|
| 2025.11.26 | ₩190,231 | ₩193,095 | ₩190,231 | ₩191,221 | +0.52% | 17.6만 |
|---|
| 2025.11.25 | ₩186,109 | ₩191,034 | ₩186,109 | ₩190,352 | +2.28% | 24만 |
|---|
| 2025.11.24 | ₩184,128 | ₩186,109 | ₩183,579 | ₩185,613 | +0.81% | 24만 |
|---|
| 2025.11.21 | ₩178,600 | ₩184,703 | ₩178,600 | ₩183,606 | +2.80% | 24.5만 |
|---|
| 2025.11.20 | ₩182,482 | ₩183,807 | ₩177,984 | ₩178,011 | -2.45% | 24만 |
|---|
| 2025.11.19 | ₩180,434 | ₩181,772 | ₩179,644 | ₩180,206 | -0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩179,002 | ₩181,223 | ₩178,694 | ₩180,113 | +0.62% | 21.5만 |
|---|
| 2025.11.17 | ₩183,204 | ₩183,833 | ₩179,524 | ₩180,019 | -1.74% | 7.6만 |
|---|
| 2025.11.14 | ₩181,866 | ₩184,556 | ₩181,558 | ₩184,034 | +1.19% | 8.7만 |
|---|
| 2025.11.13 | ₩187,608 | ₩188,036 | ₩183,592 | ₩184,275 | -1.78% | 7.3만 |
|---|
| 2025.11.12 | ₩188,812 | ₩190,753 | ₩188,264 | ₩188,397 | -0.22% | 11.3만 |
|---|
| 2025.11.11 | ₩187,862 | ₩189,308 | ₩187,594 | ₩188,612 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩188,732 | ₩189,348 | ₩187,126 | ₩188,277 | -0.24% | 6.9만 |
|---|
| 2025.11.07 | ₩184,663 | ₩187,153 | ₩184,329 | ₩187,153 | +1.35% | 10.3만 |
|---|
| 2025.11.06 | ₩188,638 | ₩188,638 | ₩185,694 | ₩185,895 | -1.45% | 10.7만 |
|---|
| 2025.11.05 | ₩185,707 | ₩188,705 | ₩185,707 | ₩187,902 | +1.18% | 13.8만 |
|---|
| 2025.11.04 | ₩184,677 | ₩186,550 | ₩184,677 | ₩184,877 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩187,260 | ₩187,340 | ₩184,703 | ₩187,287 | +0.01% | 12.7만 |
|---|
| 2025.10.31 | ₩186,229 | ₩187,233 | ₩185,667 | ₩186,885 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩187,916 | ₩189,937 | ₩186,417 | ₩186,550 | -0.73% | 8.7만 |
|---|
| 2025.10.29 | ₩191,155 | ₩191,824 | ₩187,367 | ₩188,799 | -1.23% | 10만 |
|---|
| 2025.10.28 | ₩192,265 | ₩192,480 | ₩190,900 | ₩191,730 | -0.28% | 8.4만 |
|---|
| 2025.10.27 | ₩193,684 | ₩193,684 | ₩192,225 | ₩192,828 | -0.44% | 8.5만 |
|---|
| 2025.10.24 | ₩192,520 | ₩193,738 | ₩192,306 | ₩192,319 | -0.10% | 5.4만 |
|---|
| 2025.10.23 | ₩189,963 | ₩191,395 | ₩188,719 | ₩190,967 | +0.53% | 10.6만 |
|---|
| 2025.10.22 | ₩190,820 | ₩191,596 | ₩188,049 | ₩189,361 | -0.76% | 47.8만 |
|---|
| 2025.10.21 | ₩190,378 | ₩191,730 | ₩189,843 | ₩191,168 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩189,401 | ₩191,074 | ₩189,401 | ₩190,766 | +0.72% | 5.5만 |
|---|
| 2025.10.17 | ₩187,327 | ₩188,183 | ₩186,751 | ₩187,889 | +0.30% | 9.5만 |
|---|
| 2025.10.16 | ₩190,847 | ₩190,847 | ₩187,086 | ₩187,916 | -1.54% | 9.6만 |
|---|
| 2025.10.15 | ₩190,552 | ₩191,877 | ₩188,745 | ₩190,418 | -0.07% | 7.9만 |
|---|
| 2025.10.14 | ₩184,235 | ₩189,722 | ₩184,155 | ₩188,812 | +2.48% | 7.4만 |
|---|
| 2025.10.13 | ₩185,640 | ₩186,162 | ₩184,757 | ₩185,988 | +0.19% | 6만 |
|---|
| 2025.10.10 | ₩188,170 | ₩188,719 | ₩182,722 | ₩182,749 | -2.88% | 15.8만 |
|---|