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 | ₩216,401 | ₩217,980 | ₩216,121 | ₩217,458 | +0.49% | 12.3만 |
| 2026.10.08 | ₩214,970 | ₩216,174 | ₩213,927 | ₩215,920 | +0.44% | 25만 |
| 2026.10.07 | ₩216,722 | ₩217,672 | ₩215,332 | ₩216,121 | -0.28% | 15.3만 |
| 2026.10.06 | ₩220,280 | ₩220,480 | ₩218,729 | ₩219,263 | -0.46% | 50.5만 |
| 2026.10.05 | ₩218,795 | ₩220,534 | ₩216,642 | ₩219,317 | +0.24% | 19.8만 |
| 2026.10.02 | ₩217,685 | ₩219,411 | ₩217,685 | ₩218,581 | +0.41% | 34.6만 |
| 2026.10.01 | ₩213,981 | ₩216,401 | ₩212,857 | ₩215,412 | +0.67% | 53.1만 |
| 2026.09.30 | ₩216,482 | ₩216,522 | ₩214,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,422 |
| -0.95% |
| 17.8만 |
| 2026.09.29 | ₩216,549 | ₩216,923 | ₩214,502 | ₩215,773 | -0.36% | 10.5만 |
|---|
| 2026.09.28 | ₩216,468 | ₩217,338 | ₩214,957 | ₩216,361 | -0.05% | 35.3만 |
|---|
| 2026.09.25 | ₩217,846 | ₩218,474 | ₩216,442 | ₩217,538 | -0.14% | 22만 |
|---|
| 2026.09.24 | ₩216,736 | ₩217,632 | ₩215,171 | ₩217,017 | +0.13% | 15.2만 |
|---|
| 2026.09.23 | ₩218,795 | ₩218,795 | ₩217,164 | ₩217,471 | -0.61% | 14.5만 |
|---|
| 2026.09.22 | ₩220,681 | ₩221,270 | ₩219,170 | ₩219,839 | -0.38% | 12.3만 |
|---|
| 2026.09.21 | ₩219,825 | ₩219,905 | ₩218,501 | ₩219,263 | -0.26% | 11.3만 |
|---|
| 2026.09.18 | ₩218,274 | ₩218,327 | ₩217,084 | ₩218,006 | -0.12% | 11.8만 |
|---|
| 2026.09.17 | ₩221,711 | ₩221,711 | ₩218,434 | ₩218,528 | -1.44% | 18.3만 |
|---|
| 2026.09.16 | ₩219,076 | ₩220,454 | ₩216,442 | ₩218,260 | -0.37% | 15.2만 |
|---|
| 2026.09.15 | ₩219,544 | ₩219,718 | ₩217,766 | ₩218,314 | -0.56% | 22.2만 |
|---|
| 2026.09.14 | ₩220,788 | ₩222,032 | ₩220,387 | ₩220,574 | -0.10% | 13.8만 |
|---|
| 2026.09.11 | ₩223,209 | ₩224,666 | ₩222,607 | ₩222,620 | -0.26% | 116.3만 |
|---|
| 2026.09.10 | ₩222,232 | ₩223,369 | ₩221,229 | ₩221,564 | -0.30% | 8.7만 |
|---|
| 2026.09.09 | ₩225,723 | ₩226,097 | ₩223,369 | ₩223,663 | -0.91% | 8.2만 |
|---|
| 2026.09.08 | ₩227,355 | ₩227,756 | ₩226,539 | ₩226,726 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩226,873 | ₩227,970 | ₩226,699 | ₩227,769 | +0.39% | 8.2만 |
|---|
| 2026.09.03 | ₩227,047 | ₩227,756 | ₩226,325 | ₩227,448 | +0.18% | 27.8만 |
|---|
| 2026.09.02 | ₩224,573 | ₩226,606 | ₩224,573 | ₩226,218 | +0.73% | 7.8만 |
|---|
| 2026.09.01 | ₩225,335 | ₩226,031 | ₩223,984 | ₩224,252 | -0.48% | 14.7만 |
|---|
| 2026.08.31 | ₩228,077 | ₩228,077 | ₩226,151 | ₩226,887 | -0.52% | 11.6만 |
|---|
| 2026.08.28 | ₩232,076 | ₩232,370 | ₩228,652 | ₩228,772 | -1.42% | 8.7만 |
|---|
| 2026.08.27 | ₩231,634 | ₩232,035 | ₩230,698 | ₩231,581 | -0.02% | 12만 |
|---|
| 2026.08.26 | ₩231,246 | ₩232,651 | ₩231,246 | ₩231,862 | +0.27% | 9.2만 |
|---|
| 2026.08.25 | ₩233,199 | ₩233,466 | ₩231,126 | ₩231,661 | -0.66% | 19.2만 |
|---|
| 2026.08.24 | ₩232,437 | ₩232,570 | ₩231,166 | ₩231,795 | -0.28% | 147.6만 |
|---|
| 2026.08.21 | ₩232,704 | ₩232,824 | ₩231,273 | ₩232,570 | -0.06% | 7.3만 |
|---|
| 2026.08.20 | ₩232,651 | ₩233,119 | ₩231,006 | ₩231,166 | -0.64% | 9.8만 |
|---|
| 2026.08.19 | ₩236,114 | ₩236,114 | ₩233,988 | ₩234,202 | -0.81% | 9.3만 |
|---|
| 2026.08.18 | ₩237,372 | ₩237,372 | ₩234,175 | ₩234,242 | -1.32% | 8.5만 |
|---|
| 2026.08.17 | ₩238,080 | ₩238,843 | ₩237,893 | ₩238,321 | +0.10% | 10.1만 |
|---|
| 2026.08.14 | ₩237,184 | ₩238,883 | ₩236,863 | ₩238,722 | +0.65% | 8.2만 |
|---|
| 2026.08.13 | ₩237,826 | ₩238,602 | ₩236,810 | ₩237,224 | -0.25% | 7.6만 |
|---|
| 2026.08.12 | ₩237,171 | ₩238,014 | ₩235,834 | ₩237,091 | -0.03% | 9.9만 |
|---|
| 2026.08.11 | ₩235,473 | ₩237,305 | ₩235,473 | ₩235,941 | +0.20% | 11.4만 |
|---|
| 2026.08.10 | ₩236,609 | ₩236,716 | ₩235,085 | ₩235,406 | -0.51% | 13.1만 |
|---|
| 2026.08.07 | ₩236,649 | ₩237,278 | ₩235,900 | ₩236,676 | +0.01% | 19.5만 |
|---|
| 2026.08.06 | ₩237,505 | ₩238,067 | ₩235,178 | ₩235,312 | -0.92% | 41.3만 |
|---|
| 2026.08.05 | ₩240,046 | ₩240,300 | ₩237,425 | ₩237,425 | -1.09% | 20.7만 |
|---|
| 2026.08.04 | ₩235,807 | ₩240,073 | ₩235,807 | ₩239,485 | +1.56% | 33.8만 |
|---|
| 2026.08.03 | ₩231,500 | ₩235,325 | ₩231,500 | ₩235,125 | +1.57% | 44.8만 |
|---|
| 2026.07.31 | ₩232,316 | ₩232,504 | ₩228,772 | ₩230,966 | -0.58% | 7.9만 |
|---|
| 2026.07.30 | ₩230,230 | ₩231,728 | ₩228,893 | ₩231,460 | +0.53% | 6.4만 |
|---|
| 2026.07.29 | ₩230,377 | ₩231,233 | ₩227,368 | ₩227,502 | -1.25% | 12.9만 |
|---|
| 2026.07.28 | ₩230,457 | ₩231,661 | ₩228,839 | ₩231,514 | +0.46% | 6.7만 |
|---|
| 2026.07.27 | ₩230,604 | ₩232,504 | ₩229,160 | ₩230,845 | +0.10% | 36.1만 |
|---|
| 2026.07.24 | ₩230,832 | ₩231,153 | ₩228,705 | ₩229,307 | -0.66% | 33.9만 |
|---|
| 2026.07.23 | ₩228,130 | ₩229,909 | ₩228,130 | ₩229,668 | +0.67% | 34.7만 |
|---|
| 2026.07.22 | ₩231,353 | ₩231,862 | ₩229,922 | ₩230,243 | -0.48% | 23.1만 |
|---|
| 2026.07.21 | ₩230,497 | ₩232,624 | ₩229,882 | ₩232,383 | +0.82% | 18.3만 |
|---|
| 2026.07.20 | ₩231,835 | ₩232,717 | ₩229,735 | ₩229,735 | -0.91% | 35.1만 |
|---|
| 2026.07.17 | ₩229,722 | ₩232,597 | ₩229,334 | ₩231,206 | +0.65% | 8만 |
|---|
| 2026.07.16 | ₩232,276 | ₩234,683 | ₩231,995 | ₩232,811 | +0.23% | 5.2만 |
|---|
| 2026.07.15 | ₩232,410 | ₩233,560 | ₩231,835 | ₩232,704 | +0.13% | 8.4만 |
|---|
| 2026.07.14 | ₩232,570 | ₩232,931 | ₩231,099 | ₩231,728 | -0.36% | 7.3만 |
|---|
| 2026.07.13 | ₩232,557 | ₩232,570 | ₩230,257 | ₩230,765 | -0.77% | 18.9만 |
|---|
| 2026.07.10 | ₩233,761 | ₩234,670 | ₩232,156 | ₩233,092 | -0.29% | 7.4만 |
|---|
| 2026.07.09 | ₩232,544 | ₩234,777 | ₩232,544 | ₩233,975 | +0.62% | 23.8만 |
|---|
| 2026.07.08 | ₩231,928 | ₩232,704 | ₩229,655 | ₩231,206 | -0.31% | 18만 |
|---|
| 2026.07.07 | ₩235,967 | ₩236,235 | ₩232,998 | ₩233,935 | -0.86% | 25.7만 |
|---|
| 2026.07.06 | ₩235,406 | ₩237,612 | ₩235,406 | ₩236,609 | +0.51% | 45.8만 |
|---|
| 2026.07.02 | ₩237,599 | ₩238,562 | ₩233,212 | ₩235,232 | -1.00% | 17.4만 |
|---|
| 2026.07.01 | ₩238,869 | ₩240,260 | ₩236,863 | ₩237,037 | -0.77% | 147.5만 |
|---|
| 2026.06.30 | ₩236,275 | ₩239,204 | ₩235,793 | ₩238,856 | +1.09% | 32.5만 |
|---|
| 2026.06.29 | ₩236,328 | ₩236,502 | ₩233,507 | ₩236,342 | +0.01% | 31.1만 |
|---|
| 2026.06.26 | ₩233,573 | ₩236,288 | ₩232,905 | ₩235,793 | +0.95% | 18.2만 |
|---|
| 2026.06.25 | ₩232,958 | ₩235,927 | ₩232,958 | ₩234,282 | +0.57% | 10.7만 |
|---|
| 2026.06.24 | ₩229,053 | ₩233,092 | ₩228,933 | ₩231,019 | +0.86% | 19.7만 |
|---|
| 2026.06.23 | ₩225,536 | ₩229,401 | ₩225,429 | ₩228,157 | +1.16% | 6만 |
|---|
| 2026.06.22 | ₩229,133 | ₩229,749 | ₩228,491 | ₩229,147 | +0.01% | 7.1만 |
|---|
| 2026.06.18 | ₩227,756 | ₩228,532 | ₩226,164 | ₩228,318 | +0.25% | 9.9만 |
|---|
| 2026.06.17 | ₩226,512 | ₩227,970 | ₩223,570 | ₩224,038 | -1.09% | 11.5만 |
|---|
| 2026.06.16 | ₩228,050 | ₩229,187 | ₩225,897 | ₩226,044 | -0.88% | 5.5만 |
|---|
| 2026.06.15 | ₩228,451 | ₩229,401 | ₩227,074 | ₩227,515 | -0.41% | 7.1만 |
|---|
| 2026.06.12 | ₩225,014 | ₩228,010 | ₩224,747 | ₩226,057 | +0.46% | 9.2만 |
|---|
| 2026.06.11 | ₩218,782 | ₩224,506 | ₩218,782 | ₩224,198 | +2.48% | 13.5만 |
|---|
| 2026.06.10 | ₩218,595 | ₩222,085 | ₩217,311 | ₩217,485 | -0.51% | 8.4만 |
|---|
| 2026.06.09 | ₩218,782 | ₩222,580 | ₩214,315 | ₩219,344 | +0.26% | 9.6만 |
|---|
| 2026.06.08 | ₩218,033 | ₩219,451 | ₩216,977 | ₩217,391 | -0.29% | 8.2만 |
|---|
| 2026.06.05 | ₩218,341 | ₩219,571 | ₩215,265 | ₩216,134 | -1.01% | 9.4만 |
|---|
| 2026.06.04 | ₩217,525 | ₩220,801 | ₩217,525 | ₩220,307 | +1.28% | 6.9만 |
|---|
| 2026.06.03 | ₩218,060 | ₩218,260 | ₩216,736 | ₩217,458 | -0.28% | 16.1만 |
|---|
| 2026.06.02 | ₩216,722 | ₩218,983 | ₩216,722 | ₩218,729 | +0.93% | 14.1만 |
|---|
| 2026.06.01 | ₩217,057 | ₩217,899 | ₩215,037 | ₩217,257 | +0.09% | 25.8만 |
|---|
| 2026.05.29 | ₩219,277 | ₩219,691 | ₩217,913 | ₩218,448 | -0.38% | 7.3만 |
|---|
| 2026.05.28 | ₩219,477 | ₩220,400 | ₩218,167 | ₩219,839 | +0.16% | 7.7만 |
|---|
| 2026.05.27 | ₩220,989 | ₩221,484 | ₩219,852 | ₩219,932 | -0.48% | 9.9만 |
|---|
| 2026.05.26 | ₩218,461 | ₩220,882 | ₩217,980 | ₩220,721 | +1.03% | 22.2만 |
|---|
| 2026.05.22 | ₩215,960 | ₩217,284 | ₩215,238 | ₩216,562 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩213,205 | ₩215,693 | ₩211,948 | ₩214,756 | +0.73% | 10.5만 |
|---|
| 2026.05.20 | ₩211,239 | ₩214,770 | ₩210,290 | ₩214,489 | +1.54% | 12만 |
|---|
| 2026.05.19 | ₩211,146 | ₩212,055 | ₩209,648 | ₩210,530 | -0.29% | 22.1만 |
|---|
| 2026.05.18 | ₩212,630 | ₩213,606 | ₩211,386 | ₩212,389 | -0.11% | 35.2만 |
|---|
| 2026.05.15 | ₩213,660 | ₩213,994 | ₩211,868 | ₩211,988 | -0.78% | 14.2만 |
|---|
| 2026.05.14 | ₩215,572 | ₩217,097 | ₩215,184 | ₩215,920 | +0.16% | 40.2만 |
|---|
| 2026.05.13 | ₩215,358 | ₩215,358 | ₩213,165 | ₩214,636 | -0.34% | 24만 |
|---|
| 2026.05.12 | ₩216,950 | ₩216,950 | ₩212,951 | ₩215,278 | -0.77% | 11.5만 |
|---|
| 2026.05.11 | ₩218,969 | ₩219,344 | ₩217,685 | ₩217,993 | -0.45% | 9.1만 |
|---|
| 2026.05.08 | ₩219,103 | ₩219,411 | ₩217,873 | ₩218,835 | -0.12% | 8.7만 |
|---|
| 2026.05.07 | ₩219,999 | ₩220,146 | ₩217,231 | ₩217,672 | -1.06% | 12.1만 |
|---|
| 2026.05.06 | ₩219,558 | ₩220,467 | ₩218,234 | ₩220,052 | +0.23% | 8.9만 |
|---|
| 2026.05.05 | ₩216,642 | ₩219,424 | ₩216,642 | ₩218,983 | +1.08% | 8.1만 |
|---|
| 2026.05.04 | ₩216,508 | ₩217,779 | ₩214,489 | ₩215,358 | -0.53% | 9.2만 |
|---|
| 2026.05.01 | ₩216,401 | ₩217,271 | ₩215,198 | ₩216,696 | +0.14% | 9.2만 |
|---|
| 2026.04.30 | ₩212,991 | ₩216,187 | ₩212,322 | ₩215,974 | +1.40% | 11.7만 |
|---|
| 2026.04.29 | ₩212,831 | ₩212,831 | ₩210,303 | ₩211,025 | -0.85% | 6.6만 |
|---|
| 2026.04.28 | ₩213,794 | ₩215,011 | ₩211,640 | ₩212,710 | -0.51% | 37.6만 |
|---|
| 2026.04.27 | ₩214,623 | ₩215,786 | ₩213,767 | ₩214,382 | -0.11% | 14.1만 |
|---|
| 2026.04.24 | ₩214,369 | ₩214,997 | ₩212,670 | ₩214,596 | +0.11% | 15.1만 |
|---|
| 2026.04.23 | ₩213,432 | ₩214,449 | ₩210,744 | ₩213,165 | -0.13% | 13.5만 |
|---|
| 2026.04.22 | ₩213,834 | ₩214,422 | ₩212,470 | ₩213,392 | -0.21% | 10.6만 |
|---|
| 2026.04.21 | ₩215,158 | ₩216,187 | ₩211,868 | ₩212,309 | -1.32% | 22.9만 |
|---|
| 2026.04.20 | ₩212,831 | ₩214,743 | ₩212,831 | ₩214,395 | +0.74% | 10.6만 |
|---|
| 2026.04.17 | ₩211,279 | ₩215,519 | ₩211,159 | ₩213,753 | +1.17% | 16.8만 |
|---|
| 2026.04.16 | ₩208,043 | ₩209,380 | ₩207,789 | ₩208,752 | +0.34% | 7.5만 |
|---|
| 2026.04.15 | ₩209,166 | ₩209,180 | ₩207,294 | ₩208,524 | -0.31% | 10만 |
|---|
| 2026.04.14 | ₩208,270 | ₩209,594 | ₩207,682 | ₩209,099 | +0.40% | 14.2만 |
|---|
| 2026.04.13 | ₩203,589 | ₩207,575 | ₩203,589 | ₩207,548 | +1.94% | 10.6만 |
|---|
| 2026.04.10 | ₩206,224 | ₩206,224 | ₩204,098 | ₩204,592 | -0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩203,402 | ₩207,040 | ₩203,402 | ₩205,970 | +1.26% | 7.6만 |
|---|
| 2026.04.08 | ₩204,017 | ₩205,809 | ₩203,469 | ₩204,459 | +0.22% | 11.4만 |
|---|
| 2026.04.07 | ₩196,729 | ₩199,029 | ₩196,381 | ₩198,494 | +0.90% | 9.7만 |
|---|
| 2026.04.06 | ₩196,234 | ₩197,892 | ₩195,632 | ₩197,611 | +0.70% | 8.5만 |
|---|
| 2026.04.02 | ₩192,128 | ₩197,544 | ₩191,767 | ₩196,408 | +2.23% | 26.9만 |
|---|
| 2026.04.01 | ₩194,843 | ₩197,464 | ₩194,843 | ₩195,364 | +0.27% | 14만 |
|---|
| 2026.03.31 | ₩190,496 | ₩194,669 | ₩189,547 | ₩193,532 | +1.59% | 22.3만 |
|---|
| 2026.03.30 | ₩190,817 | ₩190,817 | ₩186,324 | ₩186,979 | -2.01% | 15.8만 |
|---|
| 2026.03.27 | ₩190,470 | ₩191,192 | ₩188,464 | ₩188,785 | -0.88% | 12.3만 |
|---|
| 2026.03.26 | ₩193,372 | ₩195,097 | ₩191,459 | ₩191,606 | -0.91% | 6.1만 |
|---|
| 2026.03.25 | ₩194,709 | ₩195,578 | ₩193,506 | ₩195,137 | +0.22% | 6만 |
|---|
| 2026.03.24 | ₩190,563 | ₩194,107 | ₩190,563 | ₩192,957 | +1.26% | 7.3만 |
|---|
| 2026.03.23 | ₩191,941 | ₩194,910 | ₩190,336 | ₩191,994 | +0.03% | 10.6만 |
|---|
| 2026.03.20 | ₩193,051 | ₩193,051 | ₩187,233 | ₩188,009 | -2.61% | 11.9만 |
|---|
| 2026.03.19 | ₩189,654 | ₩194,375 | ₩189,600 | ₩192,676 | +1.59% | 12.5만 |
|---|
| 2026.03.18 | ₩193,158 | ₩194,174 | ₩191,740 | ₩191,740 | -0.73% | 4.9만 |
|---|
| 2026.03.17 | ₩193,465 | ₩195,150 | ₩193,318 | ₩194,254 | +0.41% | 6.7만 |
|---|
| 2026.03.16 | ₩192,823 | ₩194,415 | ₩192,716 | ₩192,877 | +0.03% | 14.5만 |
|---|
| 2026.03.13 | ₩192,222 | ₩193,318 | ₩190,055 | ₩190,791 | -0.74% | 8.8만 |
|---|
| 2026.03.12 | ₩192,596 | ₩192,971 | ₩190,924 | ₩190,951 | -0.85% | 9.2만 |
|---|
| 2026.03.11 | ₩195,204 | ₩196,140 | ₩193,773 | ₩195,405 | +0.10% | 8.2만 |
|---|
| 2026.03.10 | ₩196,207 | ₩199,310 | ₩195,605 | ₩195,966 | -0.12% | 6.8만 |
|---|
| 2026.03.09 | ₩192,302 | ₩197,036 | ₩189,507 | ₩196,688 | +2.28% | 9.2만 |
|---|
| 2026.03.06 | ₩195,552 | ₩195,899 | ₩193,826 | ₩194,789 | -0.39% | 7만 |
|---|
| 2026.03.05 | ₩201,984 | ₩202,506 | ₩197,812 | ₩199,350 | -1.30% | 16만 |
|---|
| 2026.03.04 | ₩203,696 | ₩204,218 | ₩201,637 | ₩203,402 | -0.14% | 7.4만 |
|---|
| 2026.03.03 | ₩200,059 | ₩203,670 | ₩197,865 | ₩202,412 | +1.18% | 10.1만 |
|---|
| 2026.03.02 | ₩200,714 | ₩205,582 | ₩200,607 | ₩205,074 | +2.17% | 18만 |
|---|
| 2026.02.27 | ₩203,416 | ₩203,884 | ₩202,145 | ₩203,603 | +0.09% | 4.5만 |
|---|
| 2026.02.26 | ₩206,211 | ₩206,826 | ₩203,456 | ₩205,970 | -0.12% | 7.2만 |
|---|
| 2026.02.25 | ₩205,381 | ₩205,435 | ₩202,921 | ₩204,913 | -0.23% | 7.1만 |
|---|
| 2026.02.24 | ₩201,958 | ₩204,338 | ₩201,904 | ₩203,763 | +0.89% | 7.7만 |
|---|
| 2026.02.23 | ₩203,790 | ₩204,111 | ₩200,219 | ₩201,704 | -1.02% | 5.1만 |
|---|
| 2026.02.20 | ₩202,346 | ₩205,221 | ₩202,346 | ₩204,846 | +1.24% | 7.8만 |
|---|
| 2026.02.19 | ₩203,135 | ₩203,522 | ₩201,971 | ₩203,482 | +0.17% | 11.1만 |
|---|
| 2026.02.18 | ₩203,991 | ₩205,997 | ₩203,282 | ₩203,884 | -0.05% | 26.9만 |
|---|
| 2026.02.17 | ₩203,349 | ₩204,900 | ₩201,851 | ₩203,937 | +0.29% | 12.6만 |
|---|
| 2026.02.13 | ₩201,757 | ₩205,074 | ₩201,557 | ₩203,937 | +1.08% | 6.3만 |
|---|
| 2026.02.12 | ₩205,622 | ₩206,772 | ₩200,848 | ₩201,369 | -2.07% | 14.1만 |
|---|
| 2026.02.11 | ₩206,425 | ₩206,906 | ₩203,309 | ₩204,699 | -0.84% | 8.6만 |
|---|
| 2026.02.10 | ₩205,595 | ₩206,411 | ₩204,846 | ₩204,980 | -0.30% | 10.4만 |
|---|
| 2026.02.09 | ₩204,592 | ₩205,983 | ₩203,803 | ₩205,047 | +0.22% | 9.9만 |
|---|
| 2026.02.06 | ₩201,129 | ₩205,154 | ₩201,129 | ₩204,526 | +1.69% | 10.6만 |
|---|
| 2026.02.05 | ₩197,732 | ₩201,182 | ₩197,732 | ₩198,521 | +0.40% | 15.5만 |
|---|
| 2026.02.04 | ₩200,380 | ₩200,915 | ₩197,264 | ₩198,909 | -0.73% | 14.2만 |
|---|
| 2026.02.03 | ₩200,099 | ₩201,516 | ₩197,009 | ₩199,403 | -0.35% | 15.9만 |
|---|
| 2026.02.02 | ₩197,344 | ₩201,022 | ₩197,344 | ₩200,072 | +1.38% | 21.5만 |
|---|
| 2026.01.30 | ₩199,016 | ₩199,698 | ₩196,702 | ₩197,732 | -0.65% | 8.7만 |
|---|
| 2026.01.29 | ₩199,845 | ₩200,233 | ₩197,344 | ₩199,764 | -0.04% | 11.7만 |
|---|
| 2026.01.28 | ₩200,821 | ₩201,169 | ₩198,909 | ₩198,922 | -0.95% | 7.3만 |
|---|
| 2026.01.27 | ₩200,941 | ₩200,941 | ₩199,136 | ₩199,898 | -0.52% | 8.5만 |
|---|
| 2026.01.26 | ₩200,366 | ₩201,944 | ₩200,192 | ₩200,915 | +0.27% | 8.2만 |
|---|
| 2026.01.23 | ₩203,456 | ₩203,456 | ₩199,952 | ₩200,366 | -1.52% | 6.5만 |
|---|
| 2026.01.22 | ₩205,274 | ₩206,023 | ₩203,964 | ₩203,977 | -0.63% | 8.7만 |
|---|
| 2026.01.21 | ₩200,513 | ₩204,392 | ₩200,393 | ₩203,643 | +1.56% | 12.1만 |
|---|
| 2026.01.20 | ₩198,320 | ₩200,874 | ₩198,320 | ₩199,056 | +0.37% | 15.3만 |
|---|
| 2026.01.16 | ₩202,091 | ₩202,626 | ₩200,888 | ₩201,610 | -0.24% | 8.3만 |
|---|
| 2026.01.15 | ₩199,898 | ₩202,894 | ₩199,898 | ₩201,918 | +1.01% | 8.1만 |
|---|
| 2026.01.14 | ₩197,852 | ₩199,270 | ₩197,411 | ₩199,082 | +0.62% | 10.8만 |
|---|
| 2026.01.13 | ₩198,922 | ₩199,430 | ₩197,986 | ₩198,320 | -0.30% | 9.6만 |
|---|
| 2026.01.12 | ₩196,194 | ₩198,427 | ₩195,659 | ₩198,160 | +1.00% | 10.9만 |
|---|
| 2026.01.09 | ₩196,127 | ₩197,585 | ₩196,060 | ₩197,210 | +0.55% | 11.5만 |
|---|
| 2026.01.08 | ₩193,559 | ₩196,100 | ₩193,051 | ₩195,806 | +1.16% | 11만 |
|---|
| 2026.01.07 | ₩195,498 | ₩195,498 | ₩193,171 | ₩194,295 | -0.62% | 9.7만 |
|---|
| 2026.01.06 | ₩192,944 | ₩195,619 | ₩192,262 | ₩195,552 | +1.35% | 21.1만 |
|---|
| 2026.01.05 | ₩190,938 | ₩193,733 | ₩190,938 | ₩192,957 | +1.06% | 15.9만 |
|---|
| 2026.01.02 | ₩189,627 | ₩191,031 | ₩188,678 | ₩190,791 | +0.61% | 12.8만 |
|---|
| 2025.12.31 | ₩191,580 | ₩191,580 | ₩188,651 | ₩188,785 | -1.46% | 8.8만 |
|---|
| 2025.12.30 | ₩193,318 | ₩193,345 | ₩191,593 | ₩191,606 | -0.89% | 11만 |
|---|
| 2025.12.29 | ₩194,147 | ₩194,562 | ₩192,930 | ₩193,358 | -0.41% | 6.5만 |
|---|
| 2025.12.26 | ₩194,495 | ₩194,629 | ₩193,813 | ₩194,495 | 0.00% | 3만 |
|---|
| 2025.12.24 | ₩194,228 | ₩194,963 | ₩193,893 | ₩194,723 | +0.25% | 3만 |
|---|
| 2025.12.23 | ₩194,268 | ₩194,963 | ₩193,867 | ₩194,281 | +0.01% | 8.3만 |
|---|
| 2025.12.22 | ₩193,867 | ₩195,779 | ₩193,024 | ₩194,963 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩192,034 | ₩193,399 | ₩192,034 | ₩192,676 | +0.33% | 12.3만 |
|---|
| 2025.12.18 | ₩193,412 | ₩194,054 | ₩191,861 | ₩191,861 | -0.80% | 11.3만 |
|---|
| 2025.12.17 | ₩192,770 | ₩194,535 | ₩191,272 | ₩191,580 | -0.62% | 7.3만 |
|---|
| 2025.12.16 | ₩193,412 | ₩194,000 | ₩191,820 | ₩192,529 | -0.46% | 5.8만 |
|---|
| 2025.12.15 | ₩195,699 | ₩196,274 | ₩194,321 | ₩194,468 | -0.63% | 10.8만 |
|---|
| 2025.12.12 | ₩197,223 | ₩197,865 | ₩194,856 | ₩195,231 | -1.01% | 4.9만 |
|---|
| 2025.12.11 | ₩194,856 | ₩197,558 | ₩194,856 | ₩197,397 | +1.30% | 4.9만 |
|---|
| 2025.12.10 | ₩191,553 | ₩196,368 | ₩191,553 | ₩195,057 | +1.83% | 6.6만 |
|---|
| 2025.12.09 | ₩190,884 | ₩193,185 | ₩190,884 | ₩191,874 | +0.52% | 8.9만 |
|---|
| 2025.12.08 | ₩193,011 | ₩193,024 | ₩190,978 | ₩191,165 | -0.96% | 7.1만 |
|---|
| 2025.12.05 | ₩192,222 | ₩193,211 | ₩191,433 | ₩191,874 | -0.18% | 5.9만 |
|---|
| 2025.12.04 | ₩192,021 | ₩193,439 | ₩191,352 | ₩192,395 | +0.20% | 8만 |
|---|
| 2025.12.03 | ₩189,774 | ₩192,543 | ₩189,774 | ₩192,275 | +1.32% | 11.1만 |
|---|
| 2025.12.02 | ₩190,590 | ₩190,590 | ₩189,320 | ₩189,507 | -0.57% | 36.8만 |
|---|
| 2025.12.01 | ₩189,734 | ₩190,898 | ₩188,851 | ₩189,694 | -0.02% | 5.9만 |
|---|
| 2025.11.28 | ₩191,727 | ₩191,727 | ₩190,751 | ₩191,352 | -0.20% | 3.1만 |
|---|
| 2025.11.26 | ₩190,082 | ₩192,944 | ₩190,082 | ₩191,071 | +0.52% | 17.6만 |
|---|
| 2025.11.25 | ₩185,963 | ₩190,884 | ₩185,963 | ₩190,202 | +2.28% | 24만 |
|---|
| 2025.11.24 | ₩183,983 | ₩185,963 | ₩183,435 | ₩185,468 | +0.81% | 24만 |
|---|
| 2025.11.21 | ₩178,460 | ₩184,558 | ₩178,460 | ₩183,462 | +2.80% | 24.5만 |
|---|
| 2025.11.20 | ₩182,338 | ₩183,662 | ₩177,845 | ₩177,872 | -2.45% | 24만 |
|---|
| 2025.11.19 | ₩180,292 | ₩181,630 | ₩179,503 | ₩180,065 | -0.13% | 9.6만 |
|---|
| 2025.11.18 | ₩178,861 | ₩181,081 | ₩178,554 | ₩179,971 | +0.62% | 21.5만 |
|---|
| 2025.11.17 | ₩183,061 | ₩183,689 | ₩179,383 | ₩179,878 | -1.74% | 7.6만 |
|---|
| 2025.11.14 | ₩181,723 | ₩184,411 | ₩181,416 | ₩183,890 | +1.19% | 8.7만 |
|---|
| 2025.11.13 | ₩187,461 | ₩187,889 | ₩183,448 | ₩184,130 | -1.78% | 7.3만 |
|---|
| 2025.11.12 | ₩188,664 | ₩190,603 | ₩188,116 | ₩188,250 | -0.22% | 11.3만 |
|---|
| 2025.11.11 | ₩187,715 | ₩189,159 | ₩187,447 | ₩188,464 | +0.40% | 12.4만 |
|---|
| 2025.11.10 | ₩188,584 | ₩189,199 | ₩186,979 | ₩188,129 | -0.24% | 6.9만 |
|---|
| 2025.11.07 | ₩184,518 | ₩187,006 | ₩184,184 | ₩187,006 | +1.35% | 10.3만 |
|---|
| 2025.11.06 | ₩188,490 | ₩188,490 | ₩185,548 | ₩185,749 | -1.45% | 10.7만 |
|---|
| 2025.11.05 | ₩185,561 | ₩188,557 | ₩185,561 | ₩187,755 | +1.18% | 13.8만 |
|---|
| 2025.11.04 | ₩184,532 | ₩186,404 | ₩184,532 | ₩184,732 | +0.11% | 8.9만 |
|---|
| 2025.11.03 | ₩187,113 | ₩187,193 | ₩184,558 | ₩187,140 | +0.01% | 12.7만 |
|---|
| 2025.10.31 | ₩186,083 | ₩187,086 | ₩185,521 | ₩186,738 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩187,768 | ₩189,788 | ₩186,270 | ₩186,404 | -0.73% | 8.7만 |
|---|
| 2025.10.29 | ₩191,005 | ₩191,673 | ₩187,220 | ₩188,651 | -1.23% | 10만 |
|---|
| 2025.10.28 | ₩192,115 | ₩192,329 | ₩190,751 | ₩191,580 | -0.28% | 8.4만 |
|---|
| 2025.10.27 | ₩193,532 | ₩193,532 | ₩192,075 | ₩192,676 | -0.44% | 8.5만 |
|---|
| 2025.10.24 | ₩192,369 | ₩193,586 | ₩192,155 | ₩192,168 | -0.10% | 5.4만 |
|---|
| 2025.10.23 | ₩189,814 | ₩191,245 | ₩188,571 | ₩190,817 | +0.53% | 10.6만 |
|---|
| 2025.10.22 | ₩190,670 | ₩191,446 | ₩187,902 | ₩189,213 | -0.76% | 47.8만 |
|---|
| 2025.10.21 | ₩190,229 | ₩191,580 | ₩189,694 | ₩191,018 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩189,253 | ₩190,924 | ₩189,253 | ₩190,617 | +0.72% | 5.5만 |
|---|
| 2025.10.17 | ₩187,180 | ₩188,036 | ₩186,605 | ₩187,741 | +0.30% | 9.5만 |
|---|
| 2025.10.16 | ₩190,697 | ₩190,697 | ₩186,939 | ₩187,768 | -1.54% | 9.6만 |
|---|
| 2025.10.15 | ₩190,403 | ₩191,727 | ₩188,597 | ₩190,269 | -0.07% | 7.9만 |
|---|
| 2025.10.14 | ₩184,090 | ₩189,574 | ₩184,010 | ₩188,664 | +2.48% | 7.4만 |
|---|
| 2025.10.13 | ₩185,495 | ₩186,016 | ₩184,612 | ₩185,842 | +0.19% | 6만 |
|---|
| 2025.10.10 | ₩188,022 | ₩188,571 | ₩182,579 | ₩182,606 | -2.88% | 15.8만 |
|---|