시장 데이터를 불러오는 중
전체 종목
iShares Russell Mid-Cap ETF 과거 주가
iShares Russell Mid-Cap ETF · IWR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell Mid-Cap ETF · IWR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,531 | ₩147,335 | ₩146,196 | ₩147,161 | +0.43% | 130만 |
| 2026.10.08 | ₩144,762 | ₩145,955 | ₩144,561 | ₩145,888 | +0.78% | 129.7만 |
| 2026.10.07 | ₩145,834 | ₩146,183 | ₩144,870 | ₩145,352 | -0.33% | 93.7만 |
| 2026.10.06 | ₩146,571 | ₩147,496 | ₩146,571 | ₩146,973 | +0.27% | 192.5만 |
| 2026.10.05 | ₩145,339 | ₩146,652 | ₩144,588 | ₩146,290 | +0.65% | 162.8만 |
| 2026.10.02 | ₩145,004 | ₩145,754 | ₩144,762 | ₩145,097 | +0.06% | 136.3만 |
| 2026.10.01 | ₩143,154 | ₩144,334 | ₩142,511 | ₩144,173 | +0.71% | 156.8만 |
| 2026.09.30 | ₩144,267 | ₩144,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,994 |
| -0.88% |
| 111.9만 |
| 2026.09.29 | ₩144,133 | ₩144,347 | ₩143,101 | ₩143,798 | -0.23% | 215.8만 |
|---|
| 2026.09.28 | ₩144,173 | ₩144,709 | ₩143,409 | ₩143,932 | -0.17% | 145.6만 |
|---|
| 2026.09.25 | ₩145,004 | ₩145,486 | ₩144,280 | ₩145,124 | +0.08% | 127.7만 |
|---|
| 2026.09.24 | ₩144,803 | ₩145,285 | ₩144,240 | ₩144,749 | -0.04% | 137.2만 |
|---|
| 2026.09.23 | ₩145,821 | ₩146,143 | ₩145,044 | ₩145,151 | -0.46% | 162.1만 |
|---|
| 2026.09.22 | ₩146,638 | ₩146,826 | ₩145,888 | ₩146,183 | -0.31% | 113만 |
|---|
| 2026.09.21 | ₩146,022 | ₩146,370 | ₩145,365 | ₩146,062 | +0.03% | 132.5만 |
|---|
| 2026.09.18 | ₩145,714 | ₩145,714 | ₩144,575 | ₩145,004 | -0.49% | 176.3만 |
|---|
| 2026.09.17 | ₩145,982 | ₩146,076 | ₩145,419 | ₩145,674 | -0.21% | 152.9만 |
|---|
| 2026.09.16 | ₩145,580 | ₩146,169 | ₩143,436 | ₩144,494 | -0.75% | 126만 |
|---|
| 2026.09.15 | ₩146,236 | ₩146,236 | ₩145,191 | ₩145,473 | -0.52% | 102.9만 |
|---|
| 2026.09.14 | ₩146,612 | ₩147,349 | ₩146,437 | ₩146,813 | +0.14% | 129.9만 |
|---|
| 2026.09.11 | ₩147,174 | ₩147,496 | ₩146,799 | ₩147,215 | +0.03% | 111.5만 |
|---|
| 2026.09.10 | ₩146,665 | ₩147,107 | ₩145,915 | ₩146,009 | -0.45% | 174.2만 |
|---|
| 2026.09.09 | ₩148,421 | ₩148,595 | ₩147,282 | ₩147,322 | -0.74% | 99.8만 |
|---|
| 2026.09.08 | ₩149,452 | ₩149,493 | ₩148,581 | ₩148,675 | -0.52% | 99.5만 |
|---|
| 2026.09.04 | ₩149,345 | ₩150,297 | ₩149,091 | ₩149,854 | +0.34% | 84만 |
|---|
| 2026.09.03 | ₩149,787 | ₩150,297 | ₩149,104 | ₩150,270 | +0.32% | 102.1만 |
|---|
| 2026.09.02 | ₩148,072 | ₩149,117 | ₩147,992 | ₩148,769 | +0.47% | 103.9만 |
|---|
| 2026.09.01 | ₩149,050 | ₩149,586 | ₩147,777 | ₩148,072 | -0.66% | 87.5만 |
|---|
| 2026.08.31 | ₩149,868 | ₩149,988 | ₩149,305 | ₩149,653 | -0.14% | 102.6만 |
|---|
| 2026.08.28 | ₩151,998 | ₩152,159 | ₩150,283 | ₩150,457 | -1.01% | 135.9만 |
|---|
| 2026.08.27 | ₩151,838 | ₩152,119 | ₩151,583 | ₩151,838 | 0.00% | 110.1만 |
|---|
| 2026.08.26 | ₩150,940 | ₩152,159 | ₩150,846 | ₩151,744 | +0.53% | 93.4만 |
|---|
| 2026.08.25 | ₩151,744 | ₩151,744 | ₩150,993 | ₩151,342 | -0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩151,663 | ₩151,905 | ₩151,047 | ₩151,436 | -0.15% | 133.2만 |
|---|
| 2026.08.21 | ₩151,811 | ₩152,132 | ₩151,610 | ₩152,012 | +0.13% | 89.5만 |
|---|
| 2026.08.20 | ₩151,476 | ₩152,186 | ₩150,913 | ₩150,953 | -0.35% | 100.4만 |
|---|
| 2026.08.19 | ₩152,575 | ₩153,111 | ₩152,012 | ₩152,240 | -0.22% | 97만 |
|---|
| 2026.08.18 | ₩152,695 | ₩153,003 | ₩151,395 | ₩151,409 | -0.84% | 107.8만 |
|---|
| 2026.08.17 | ₩153,526 | ₩153,633 | ₩153,044 | ₩153,044 | -0.31% | 179.6만 |
|---|
| 2026.08.14 | ₩153,821 | ₩154,062 | ₩153,539 | ₩153,861 | +0.03% | 90.5만 |
|---|
| 2026.08.13 | ₩152,950 | ₩153,781 | ₩152,843 | ₩153,714 | +0.50% | 129.7만 |
|---|
| 2026.08.12 | ₩152,548 | ₩152,789 | ₩151,730 | ₩152,588 | +0.03% | 93.3만 |
|---|
| 2026.08.11 | ₩151,436 | ₩152,360 | ₩151,422 | ₩151,972 | +0.35% | 101.6만 |
|---|
| 2026.08.10 | ₩151,462 | ₩151,744 | ₩151,275 | ₩151,529 | +0.04% | 149.3만 |
|---|
| 2026.08.07 | ₩150,886 | ₩151,811 | ₩150,551 | ₩151,570 | +0.45% | 82.6만 |
|---|
| 2026.08.06 | ₩150,404 | ₩150,779 | ₩149,600 | ₩149,774 | -0.42% | 105.9만 |
|---|
| 2026.08.05 | ₩151,570 | ₩151,945 | ₩150,417 | ₩150,498 | -0.71% | 90만 |
|---|
| 2026.08.04 | ₩149,305 | ₩151,529 | ₩148,997 | ₩151,328 | +1.36% | 294.7만 |
|---|
| 2026.08.03 | ₩147,121 | ₩148,890 | ₩147,094 | ₩148,849 | +1.17% | 160.3만 |
|---|
| 2026.07.31 | ₩147,590 | ₩147,670 | ₩145,901 | ₩146,987 | -0.41% | 112만 |
|---|
| 2026.07.30 | ₩147,483 | ₩147,603 | ₩145,620 | ₩147,402 | -0.05% | 153.4만 |
|---|
| 2026.07.29 | ₩148,126 | ₩148,849 | ₩146,638 | ₩146,839 | -0.87% | 152.4만 |
|---|
| 2026.07.28 | ₩147,603 | ₩148,608 | ₩147,402 | ₩148,367 | +0.52% | 134.3만 |
|---|
| 2026.07.27 | ₩147,375 | ₩148,153 | ₩146,612 | ₩147,375 | 0.00% | 122.3만 |
|---|
| 2026.07.24 | ₩146,263 | ₩147,375 | ₩146,116 | ₩146,545 | +0.19% | 102.7만 |
|---|
| 2026.07.23 | ₩145,888 | ₩146,638 | ₩145,459 | ₩145,861 | -0.02% | 128.4만 |
|---|
| 2026.07.22 | ₩146,571 | ₩147,349 | ₩146,196 | ₩146,370 | -0.14% | 96.3만 |
|---|
| 2026.07.21 | ₩146,317 | ₩146,692 | ₩145,727 | ₩146,491 | +0.12% | 309.1만 |
|---|
| 2026.07.20 | ₩146,906 | ₩147,255 | ₩145,687 | ₩145,767 | -0.78% | 392.8만 |
|---|
| 2026.07.17 | ₩146,303 | ₩147,670 | ₩146,169 | ₩146,518 | +0.15% | 1596.6만 |
|---|
| 2026.07.16 | ₩146,424 | ₩147,657 | ₩146,424 | ₩147,442 | +0.70% | 113.4만 |
|---|
| 2026.07.15 | ₩147,496 | ₩147,724 | ₩146,210 | ₩146,746 | -0.51% | 100.1만 |
|---|
| 2026.07.14 | ₩147,509 | ₩148,112 | ₩146,853 | ₩147,134 | -0.25% | 108.7만 |
|---|
| 2026.07.13 | ₩147,349 | ₩148,153 | ₩146,772 | ₩147,107 | -0.16% | 225만 |
|---|
| 2026.07.10 | ₩147,844 | ₩148,059 | ₩146,518 | ₩147,429 | -0.28% | 294.2만 |
|---|
| 2026.07.09 | ₩146,665 | ₩148,045 | ₩146,652 | ₩147,402 | +0.50% | 206.6만 |
|---|
| 2026.07.08 | ₩146,478 | ₩146,612 | ₩145,057 | ₩145,995 | -0.33% | 107.3만 |
|---|
| 2026.07.07 | ₩148,367 | ₩148,756 | ₩147,228 | ₩147,375 | -0.67% | 282.5만 |
|---|
| 2026.07.06 | ₩147,885 | ₩148,635 | ₩147,844 | ₩148,220 | +0.23% | 184.5만 |
|---|
| 2026.07.02 | ₩148,354 | ₩149,318 | ₩146,612 | ₩147,858 | -0.33% | 190.6만 |
|---|
| 2026.07.01 | ₩147,617 | ₩148,916 | ₩147,308 | ₩147,643 | +0.02% | 287.1만 |
|---|
| 2026.06.30 | ₩147,483 | ₩148,179 | ₩147,000 | ₩147,831 | +0.24% | 181.3만 |
|---|
| 2026.06.29 | ₩147,228 | ₩147,670 | ₩146,277 | ₩147,617 | +0.26% | 231.6만 |
|---|
| 2026.06.26 | ₩146,370 | ₩147,188 | ₩146,143 | ₩146,839 | +0.32% | 173.2만 |
|---|
| 2026.06.25 | ₩147,295 | ₩148,394 | ₩146,746 | ₩147,442 | +0.10% | 197.8만 |
|---|
| 2026.06.24 | ₩144,950 | ₩146,397 | ₩144,709 | ₩145,473 | +0.36% | 142.1만 |
|---|
| 2026.06.23 | ₩143,905 | ₩145,406 | ₩143,516 | ₩144,508 | +0.42% | 119.8만 |
|---|
| 2026.06.22 | ₩145,875 | ₩146,558 | ₩145,767 | ₩146,196 | +0.22% | 158.9만 |
|---|
| 2026.06.18 | ₩145,620 | ₩146,049 | ₩144,963 | ₩145,446 | -0.12% | 167.9만 |
|---|
| 2026.06.17 | ₩146,102 | ₩146,947 | ₩143,824 | ₩144,079 | -1.38% | 281만 |
|---|
| 2026.06.16 | ₩147,027 | ₩147,697 | ₩145,901 | ₩145,982 | -0.71% | 124.5만 |
|---|
| 2026.06.15 | ₩146,973 | ₩147,617 | ₩146,424 | ₩146,638 | -0.23% | 279.8만 |
|---|
| 2026.06.12 | ₩145,111 | ₩146,169 | ₩144,267 | ₩145,687 | +0.40% | 234.4만 |
|---|
| 2026.06.11 | ₩142,069 | ₩144,642 | ₩141,881 | ₩144,347 | +1.60% | 183.2만 |
|---|
| 2026.06.10 | ₩142,793 | ₩143,985 | ₩141,198 | ₩141,225 | -1.10% | 180.7만 |
|---|
| 2026.06.09 | ₩143,422 | ₩144,749 | ₩140,327 | ₩143,275 | -0.10% | 319.8만 |
|---|
| 2026.06.08 | ₩143,342 | ₩143,543 | ₩142,270 | ₩142,444 | -0.63% | 169.8만 |
|---|
| 2026.06.05 | ₩144,334 | ₩144,521 | ₩141,895 | ₩142,324 | -1.39% | 170.1만 |
|---|
| 2026.06.04 | ₩144,602 | ₩145,593 | ₩144,374 | ₩145,406 | +0.56% | 112.9만 |
|---|
| 2026.06.03 | ₩144,588 | ₩145,205 | ₩144,039 | ₩144,655 | +0.05% | 120.4만 |
|---|
| 2026.06.02 | ₩144,052 | ₩145,178 | ₩144,052 | ₩145,030 | +0.68% | 100.6만 |
|---|
| 2026.06.01 | ₩143,101 | ₩144,441 | ₩142,886 | ₩144,025 | +0.65% | 161만 |
|---|
| 2026.05.29 | ₩143,798 | ₩144,039 | ₩143,248 | ₩143,878 | +0.06% | 109.3만 |
|---|
| 2026.05.28 | ₩142,886 | ₩144,146 | ₩142,431 | ₩143,610 | +0.51% | 148.2만 |
|---|
| 2026.05.27 | ₩143,570 | ₩143,637 | ₩142,886 | ₩142,953 | -0.43% | 153.3만 |
|---|
| 2026.05.26 | ₩142,967 | ₩143,731 | ₩142,364 | ₩143,248 | +0.20% | 346.9만 |
|---|
| 2026.05.22 | ₩141,453 | ₩142,230 | ₩141,238 | ₩141,935 | +0.34% | 211.9만 |
|---|
| 2026.05.21 | ₩139,308 | ₩140,997 | ₩138,612 | ₩140,702 | +1.00% | 267.4만 |
|---|
| 2026.05.20 | ₩138,692 | ₩140,112 | ₩137,767 | ₩139,952 | +0.91% | 225.7만 |
|---|
| 2026.05.19 | ₩138,277 | ₩138,853 | ₩137,379 | ₩138,102 | -0.13% | 196.9만 |
|---|
| 2026.05.18 | ₩139,201 | ₩139,804 | ₩138,236 | ₩138,933 | -0.19% | 233.9만 |
|---|
| 2026.05.15 | ₩139,777 | ₩139,804 | ₩138,853 | ₩138,947 | -0.59% | 165.7만 |
|---|
| 2026.05.14 | ₩140,582 | ₩141,453 | ₩140,327 | ₩140,903 | +0.23% | 217.2만 |
|---|
| 2026.05.13 | ₩140,876 | ₩141,144 | ₩139,496 | ₩140,354 | -0.37% | 132.1만 |
|---|
| 2026.05.12 | ₩141,051 | ₩141,158 | ₩139,349 | ₩140,662 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩141,345 | ₩141,707 | ₩141,064 | ₩141,412 | +0.05% | 131.1만 |
|---|
| 2026.05.08 | ₩141,225 | ₩141,439 | ₩140,407 | ₩140,970 | -0.18% | 130.8만 |
|---|
| 2026.05.07 | ₩142,324 | ₩142,618 | ₩140,126 | ₩140,582 | -1.22% | 208.7만 |
|---|
| 2026.05.06 | ₩142,002 | ₩142,471 | ₩141,225 | ₩142,190 | +0.13% | 132.3만 |
|---|
| 2026.05.05 | ₩140,045 | ₩141,077 | ₩139,724 | ₩140,782 | +0.53% | 143.6만 |
|---|
| 2026.05.04 | ₩139,469 | ₩140,461 | ₩138,826 | ₩139,375 | -0.07% | 238만 |
|---|
| 2026.05.01 | ₩140,260 | ₩140,555 | ₩139,496 | ₩139,630 | -0.45% | 168.2만 |
|---|
| 2026.04.30 | ₩137,781 | ₩139,965 | ₩137,459 | ₩139,818 | +1.48% | 191.4만 |
|---|
| 2026.04.29 | ₩137,901 | ₩138,223 | ₩136,843 | ₩137,312 | -0.43% | 419.8만 |
|---|
| 2026.04.28 | ₩138,612 | ₩139,134 | ₩137,379 | ₩137,848 | -0.55% | 136.1만 |
|---|
| 2026.04.27 | ₩139,148 | ₩139,751 | ₩138,612 | ₩139,027 | -0.09% | 236.2만 |
|---|
| 2026.04.24 | ₩139,308 | ₩139,603 | ₩138,504 | ₩139,040 | -0.19% | 125만 |
|---|
| 2026.04.23 | ₩139,215 | ₩139,670 | ₩137,553 | ₩139,134 | -0.06% | 226.7만 |
|---|
| 2026.04.22 | ₩140,434 | ₩140,702 | ₩138,772 | ₩139,188 | -0.89% | 188만 |
|---|
| 2026.04.21 | ₩140,648 | ₩141,252 | ₩139,067 | ₩139,335 | -0.93% | 189.4만 |
|---|
| 2026.04.20 | ₩139,241 | ₩140,287 | ₩139,174 | ₩140,220 | +0.70% | 171.9만 |
|---|
| 2026.04.17 | ₩138,504 | ₩140,193 | ₩138,464 | ₩139,603 | +0.79% | 201.4만 |
|---|
| 2026.04.16 | ₩137,325 | ₩138,116 | ₩137,151 | ₩137,647 | +0.23% | 136.8만 |
|---|
| 2026.04.15 | ₩137,285 | ₩137,620 | ₩136,561 | ₩137,030 | -0.19% | 146.5만 |
|---|
| 2026.04.14 | ₩136,803 | ₩137,473 | ₩136,468 | ₩137,312 | +0.37% | 180.6만 |
|---|
| 2026.04.13 | ₩134,498 | ₩136,628 | ₩134,498 | ₩136,602 | +1.56% | 261.3만 |
|---|
| 2026.04.10 | ₩135,771 | ₩135,945 | ₩134,659 | ₩134,860 | -0.67% | 135.2만 |
|---|
| 2026.04.09 | ₩135,141 | ₩136,039 | ₩134,846 | ₩135,530 | +0.29% | 169.3만 |
|---|
| 2026.04.08 | ₩135,315 | ₩136,012 | ₩134,712 | ₩135,677 | +0.27% | 249.4만 |
|---|
| 2026.04.07 | ₩131,818 | ₩132,608 | ₩131,282 | ₩132,126 | +0.23% | 331.8만 |
|---|
| 2026.04.06 | ₩131,617 | ₩132,367 | ₩131,242 | ₩132,327 | +0.54% | 231.7만 |
|---|
| 2026.04.02 | ₩129,567 | ₩132,649 | ₩129,366 | ₩131,778 | +1.71% | 254.2만 |
|---|
| 2026.04.01 | ₩130,960 | ₩131,912 | ₩130,813 | ₩131,201 | +0.18% | 610만 |
|---|
| 2026.03.31 | ₩128,441 | ₩130,907 | ₩127,932 | ₩130,290 | +1.44% | 436.4만 |
|---|
| 2026.03.30 | ₩129,178 | ₩129,218 | ₩126,431 | ₩126,953 | -1.72% | 304.7만 |
|---|
| 2026.03.27 | ₩129,084 | ₩129,473 | ₩127,570 | ₩127,851 | -0.96% | 828.6만 |
|---|
| 2026.03.26 | ₩130,357 | ₩131,603 | ₩129,486 | ₩129,607 | -0.58% | 311.8만 |
|---|
| 2026.03.25 | ₩131,657 | ₩132,327 | ₩130,344 | ₩131,402 | -0.19% | 628.9만 |
|---|
| 2026.03.24 | ₩129,218 | ₩131,295 | ₩128,964 | ₩130,612 | +1.08% | 894만 |
|---|
| 2026.03.23 | ₩130,250 | ₩131,831 | ₩129,634 | ₩130,009 | -0.19% | 562.4만 |
|---|
| 2026.03.20 | ₩130,451 | ₩130,679 | ₩127,530 | ₩128,227 | -1.71% | 518.2만 |
|---|
| 2026.03.19 | ₩129,486 | ₩131,510 | ₩129,392 | ₩130,786 | +1.00% | 454.7만 |
|---|
| 2026.03.18 | ₩131,496 | ₩132,180 | ₩130,572 | ₩130,598 | -0.68% | 340.2만 |
|---|
| 2026.03.17 | ₩131,737 | ₩132,729 | ₩131,737 | ₩132,032 | +0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩131,389 | ₩132,367 | ₩131,108 | ₩131,349 | -0.03% | 354.9만 |
|---|
| 2026.03.13 | ₩131,215 | ₩131,778 | ₩129,875 | ₩130,089 | -0.86% | 521만 |
|---|
| 2026.03.12 | ₩131,496 | ₩132,113 | ₩130,196 | ₩130,250 | -0.95% | 620.2만 |
|---|
| 2026.03.11 | ₩132,675 | ₩133,225 | ₩131,871 | ₩132,608 | -0.05% | 324.7만 |
|---|
| 2026.03.10 | ₩133,855 | ₩134,793 | ₩132,796 | ₩132,957 | -0.67% | 487.4만 |
|---|
| 2026.03.09 | ₩131,831 | ₩134,216 | ₩130,263 | ₩133,948 | +1.61% | 459.7만 |
|---|
| 2026.03.06 | ₩133,466 | ₩133,680 | ₩132,059 | ₩133,037 | -0.32% | 400.6만 |
|---|
| 2026.03.05 | ₩135,958 | ₩136,963 | ₩134,337 | ₩135,235 | -0.53% | 389.7만 |
|---|
| 2026.03.04 | ₩136,950 | ₩137,191 | ₩135,891 | ₩136,870 | -0.06% | 364.8만 |
|---|
| 2026.03.03 | ₩135,543 | ₩136,990 | ₩133,439 | ₩136,347 | +0.59% | 596.8만 |
|---|
| 2026.03.02 | ₩136,642 | ₩138,732 | ₩136,615 | ₩138,277 | +1.20% | 270.1만 |
|---|
| 2026.02.27 | ₩137,365 | ₩138,062 | ₩136,789 | ₩138,009 | +0.47% | 222만 |
|---|
| 2026.02.26 | ₩137,741 | ₩138,665 | ₩137,111 | ₩138,612 | +0.63% | 215.2만 |
|---|
| 2026.02.25 | ₩137,794 | ₩137,821 | ₩136,494 | ₩137,526 | -0.19% | 148.7만 |
|---|
| 2026.02.24 | ₩135,811 | ₩137,325 | ₩135,570 | ₩137,191 | +1.02% | 157만 |
|---|
| 2026.02.23 | ₩137,111 | ₩137,486 | ₩135,154 | ₩135,731 | -1.01% | 222.3만 |
|---|
| 2026.02.20 | ₩136,669 | ₩138,531 | ₩136,602 | ₩137,714 | +0.76% | 262.1만 |
|---|
| 2026.02.19 | ₩136,615 | ₩137,151 | ₩136,039 | ₩136,977 | +0.26% | 138.4만 |
|---|
| 2026.02.18 | ₩136,401 | ₩137,781 | ₩136,106 | ₩137,097 | +0.51% | 130.5만 |
|---|
| 2026.02.17 | ₩136,240 | ₩136,883 | ₩134,886 | ₩136,226 | -0.01% | 213.6만 |
|---|
| 2026.02.13 | ₩134,873 | ₩137,030 | ₩134,216 | ₩136,307 | +1.06% | 259.6만 |
|---|
| 2026.02.12 | ₩137,540 | ₩138,411 | ₩134,324 | ₩134,752 | -2.03% | 266.5만 |
|---|
| 2026.02.11 | ₩137,741 | ₩138,009 | ₩136,200 | ₩136,910 | -0.60% | 120.7만 |
|---|
| 2026.02.10 | ₩137,030 | ₩137,674 | ₩136,856 | ₩136,990 | -0.03% | 128.4만 |
|---|
| 2026.02.09 | ₩136,146 | ₩137,205 | ₩135,865 | ₩136,829 | +0.50% | 117.5만 |
|---|
| 2026.02.06 | ₩134,297 | ₩136,561 | ₩134,243 | ₩136,387 | +1.56% | 240.5만 |
|---|
| 2026.02.05 | ₩133,533 | ₩134,163 | ₩132,622 | ₩132,930 | -0.45% | 220.4만 |
|---|
| 2026.02.04 | ₩134,096 | ₩134,860 | ₩133,051 | ₩134,337 | +0.18% | 246.2만 |
|---|
| 2026.02.03 | ₩133,908 | ₩134,685 | ₩132,314 | ₩133,613 | -0.22% | 212.2만 |
|---|
| 2026.02.02 | ₩132,568 | ₩134,002 | ₩132,394 | ₩133,734 | +0.88% | 176.1만 |
|---|
| 2026.01.30 | ₩133,613 | ₩134,243 | ₩131,912 | ₩132,903 | -0.53% | 270.5만 |
|---|
| 2026.01.29 | ₩134,833 | ₩135,208 | ₩132,957 | ₩134,069 | -0.57% | 288.2만 |
|---|
| 2026.01.28 | ₩134,913 | ₩135,047 | ₩133,935 | ₩134,257 | -0.49% | 168.1만 |
|---|
| 2026.01.27 | ₩134,873 | ₩135,061 | ₩134,377 | ₩134,699 | -0.13% | 138.8만 |
|---|
| 2026.01.26 | ₩134,779 | ₩135,302 | ₩134,471 | ₩134,618 | -0.12% | 158.9만 |
|---|
| 2026.01.23 | ₩135,248 | ₩135,342 | ₩134,069 | ₩134,458 | -0.58% | 148.7만 |
|---|
| 2026.01.22 | ₩135,757 | ₩136,320 | ₩135,221 | ₩135,382 | -0.28% | 176.9만 |
|---|
| 2026.01.21 | ₩133,881 | ₩135,610 | ₩133,788 | ₩135,154 | +0.95% | 328.8만 |
|---|
| 2026.01.20 | ₩133,453 | ₩134,377 | ₩132,729 | ₩132,997 | -0.34% | 336.4만 |
|---|
| 2026.01.16 | ₩135,436 | ₩135,664 | ₩134,927 | ₩135,074 | -0.27% | 263만 |
|---|
| 2026.01.15 | ₩135,208 | ₩135,972 | ₩135,020 | ₩135,463 | +0.19% | 261.8만 |
|---|
| 2026.01.14 | ₩134,310 | ₩134,886 | ₩133,948 | ₩134,672 | +0.27% | 286.2만 |
|---|
| 2026.01.13 | ₩134,511 | ₩134,712 | ₩133,868 | ₩134,337 | -0.13% | 397.9만 |
|---|
| 2026.01.12 | ₩133,520 | ₩134,216 | ₩133,278 | ₩134,163 | +0.48% | 259.2만 |
|---|
| 2026.01.09 | ₩133,640 | ₩134,297 | ₩133,305 | ₩133,962 | +0.24% | 260.7만 |
|---|
| 2026.01.08 | ₩132,180 | ₩133,466 | ₩132,180 | ₩133,131 | +0.72% | 310.3만 |
|---|
| 2026.01.07 | ₩133,694 | ₩133,908 | ₩132,367 | ₩132,434 | -0.94% | 174.2만 |
|---|
| 2026.01.06 | ₩131,885 | ₩133,895 | ₩131,778 | ₩133,788 | +1.44% | 215.2만 |
|---|
| 2026.01.05 | ₩130,665 | ₩132,354 | ₩130,665 | ₩132,005 | +1.03% | 286.4만 |
|---|
| 2026.01.02 | ₩129,593 | ₩130,639 | ₩128,950 | ₩130,411 | +0.63% | 242.7만 |
|---|
| 2025.12.31 | ₩130,143 | ₩130,263 | ₩128,990 | ₩129,004 | -0.88% | 154.5만 |
|---|
| 2025.12.30 | ₩130,639 | ₩130,773 | ₩130,290 | ₩130,330 | -0.24% | 171.2만 |
|---|
| 2025.12.29 | ₩130,799 | ₩131,228 | ₩130,371 | ₩130,625 | -0.13% | 237.1만 |
|---|
| 2025.12.26 | ₩131,148 | ₩131,175 | ₩130,679 | ₩131,108 | -0.03% | 147.6만 |
|---|
| 2025.12.24 | ₩130,853 | ₩131,349 | ₩130,652 | ₩131,081 | +0.17% | 78.2만 |
|---|
| 2025.12.23 | ₩130,947 | ₩131,282 | ₩130,397 | ₩130,773 | -0.13% | 129.2만 |
|---|
| 2025.12.22 | ₩130,558 | ₩131,322 | ₩130,451 | ₩131,161 | +0.46% | 236만 |
|---|
| 2025.12.19 | ₩129,486 | ₩130,438 | ₩129,352 | ₩130,036 | +0.42% | 298.4만 |
|---|
| 2025.12.18 | ₩129,687 | ₩130,384 | ₩128,910 | ₩129,205 | -0.37% | 243.1만 |
|---|
| 2025.12.17 | ₩129,513 | ₩130,384 | ₩128,736 | ₩128,830 | -0.53% | 240.7만 |
|---|
| 2025.12.16 | ₩130,196 | ₩130,531 | ₩128,803 | ₩129,366 | -0.64% | 191.3만 |
|---|
| 2025.12.15 | ₩131,684 | ₩131,791 | ₩130,344 | ₩130,746 | -0.71% | 199.3만 |
|---|
| 2025.12.12 | ₩132,783 | ₩132,823 | ₩130,732 | ₩131,000 | -1.34% | 274.5만 |
|---|
| 2025.12.11 | ₩131,242 | ₩132,541 | ₩131,067 | ₩132,474 | +0.94% | 304.7만 |
|---|
| 2025.12.10 | ₩129,660 | ₩131,818 | ₩129,580 | ₩131,376 | +1.32% | 362.4만 |
|---|
| 2025.12.09 | ₩129,500 | ₩130,424 | ₩129,446 | ₩129,513 | +0.01% | 212.9만 |
|---|
| 2025.12.08 | ₩130,572 | ₩130,572 | ₩129,553 | ₩129,781 | -0.61% | 302.1만 |
|---|
| 2025.12.05 | ₩130,250 | ₩130,920 | ₩129,982 | ₩130,290 | +0.03% | 278.4만 |
|---|
| 2025.12.04 | ₩129,848 | ₩130,518 | ₩129,486 | ₩130,183 | +0.26% | 207.2만 |
|---|
| 2025.12.03 | ₩128,910 | ₩129,902 | ₩128,722 | ₩129,781 | +0.68% | 186.7만 |
|---|
| 2025.12.02 | ₩129,701 | ₩129,701 | ₩128,682 | ₩128,749 | -0.73% | 212.4만 |
|---|
| 2025.12.01 | ₩128,856 | ₩130,009 | ₩128,736 | ₩129,084 | +0.18% | 284.5만 |
|---|
| 2025.11.28 | ₩129,486 | ₩130,223 | ₩129,272 | ₩129,915 | +0.33% | 144.1만 |
|---|
| 2025.11.26 | ₩128,334 | ₩129,808 | ₩128,320 | ₩129,151 | +0.64% | 141.3만 |
|---|
| 2025.11.25 | ₩126,404 | ₩128,414 | ₩126,270 | ₩128,240 | +1.45% | 203.5만 |
|---|
| 2025.11.24 | ₩125,506 | ₩126,511 | ₩124,970 | ₩126,203 | +0.56% | 254.3만 |
|---|
| 2025.11.21 | ₩123,510 | ₩125,962 | ₩123,148 | ₩125,252 | +1.41% | 399.1만 |
|---|
| 2025.11.20 | ₩126,176 | ₩126,592 | ₩122,799 | ₩122,866 | -2.62% | 415만 |
|---|
| 2025.11.19 | ₩124,957 | ₩125,386 | ₩124,193 | ₩124,769 | -0.15% | 207만 |
|---|
| 2025.11.18 | ₩124,153 | ₩125,667 | ₩123,898 | ₩124,876 | +0.58% | 376.2만 |
|---|
| 2025.11.17 | ₩126,618 | ₩126,793 | ₩124,193 | ₩124,729 | -1.49% | 224.2만 |
|---|
| 2025.11.14 | ₩126,069 | ₩127,744 | ₩125,975 | ₩126,793 | +0.57% | 281.6만 |
|---|
| 2025.11.13 | ₩128,897 | ₩129,258 | ₩126,913 | ₩127,061 | -1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩129,419 | ₩130,183 | ₩129,325 | ₩129,419 | 0.00% | 130.1만 |
|---|
| 2025.11.11 | ₩128,883 | ₩129,620 | ₩128,722 | ₩129,191 | +0.24% | 146.5만 |
|---|
| 2025.11.10 | ₩128,696 | ₩129,232 | ₩127,704 | ₩128,803 | +0.08% | 227.3만 |
|---|
| 2025.11.07 | ₩125,895 | ₩127,851 | ₩125,654 | ₩127,851 | +1.55% | 406.2만 |
|---|
| 2025.11.06 | ₩127,583 | ₩128,012 | ₩126,190 | ₩126,431 | -0.90% | 282.4만 |
|---|
| 2025.11.05 | ₩126,618 | ₩128,039 | ₩126,618 | ₩127,516 | +0.71% | 210.8만 |
|---|
| 2025.11.04 | ₩126,806 | ₩127,382 | ₩126,417 | ₩126,712 | -0.07% | 158.9만 |
|---|
| 2025.11.03 | ₩128,267 | ₩128,307 | ₩126,578 | ₩128,066 | -0.16% | 326.4만 |
|---|
| 2025.10.31 | ₩127,664 | ₩128,615 | ₩127,382 | ₩128,320 | +0.51% | 220.4만 |
|---|
| 2025.10.30 | ₩127,717 | ₩129,031 | ₩127,262 | ₩127,396 | -0.25% | 284.9만 |
|---|
| 2025.10.29 | ₩129,232 | ₩129,687 | ₩127,932 | ₩128,441 | -0.61% | 333.5만 |
|---|
| 2025.10.28 | ₩130,397 | ₩130,665 | ₩129,500 | ₩129,513 | -0.68% | 159.8만 |
|---|
| 2025.10.27 | ₩131,067 | ₩131,148 | ₩130,518 | ₩130,799 | -0.20% | 170.4만 |
|---|
| 2025.10.24 | ₩130,880 | ₩131,081 | ₩130,210 | ₩130,250 | -0.48% | 133.8만 |
|---|
| 2025.10.23 | ₩128,856 | ₩129,982 | ₩128,615 | ₩129,727 | +0.68% | 480.8만 |
|---|
| 2025.10.22 | ₩129,701 | ₩129,875 | ₩127,972 | ₩128,602 | -0.85% | 230.9만 |
|---|
| 2025.10.21 | ₩129,165 | ₩130,076 | ₩128,816 | ₩129,714 | +0.43% | 130.9만 |
|---|
| 2025.10.20 | ₩128,521 | ₩129,406 | ₩128,521 | ₩129,178 | +0.51% | 116.7만 |
|---|
| 2025.10.17 | ₩127,101 | ₩127,918 | ₩126,819 | ₩127,704 | +0.47% | 176.1만 |
|---|
| 2025.10.16 | ₩129,339 | ₩129,339 | ₩126,953 | ₩127,409 | -1.49% | 267.1만 |
|---|
| 2025.10.15 | ₩129,473 | ₩130,170 | ₩127,905 | ₩128,950 | -0.40% | 138만 |
|---|
| 2025.10.14 | ₩126,417 | ₩129,312 | ₩126,364 | ₩128,588 | +1.72% | 257.9만 |
|---|
| 2025.10.13 | ₩127,195 | ₩128,052 | ₩126,994 | ₩127,664 | +0.37% | 142.8만 |
|---|
| 2025.10.10 | ₩129,714 | ₩129,808 | ₩125,922 | ₩125,989 | -2.87% | 308.4만 |
|---|