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 | ₩146,244 | ₩147,046 | ₩145,909 | ₩146,872 | +0.43% | 130만 |
| 2026.10.08 | ₩144,478 | ₩145,669 | ₩144,278 | ₩145,602 | +0.78% | 129.7만 |
| 2026.10.07 | ₩145,548 | ₩145,896 | ₩144,585 | ₩145,067 | -0.33% | 93.7만 |
| 2026.10.06 | ₩146,284 | ₩147,207 | ₩146,284 | ₩146,685 | +0.27% | 192.5만 |
| 2026.10.05 | ₩145,053 | ₩146,364 | ₩144,304 | ₩146,003 | +0.65% | 162.8만 |
| 2026.10.02 | ₩144,719 | ₩145,468 | ₩144,478 | ₩144,813 | +0.06% | 136.3만 |
| 2026.10.01 | ₩142,873 | ₩144,050 | ₩142,231 | ₩143,890 | +0.71% | 156.8만 |
| 2026.09.30 | ₩143,983 | ₩143,983 | ₩142,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,713 |
| -0.88% |
| 111.9만 |
| 2026.09.29 | ₩143,850 | ₩144,064 | ₩142,820 | ₩143,515 | -0.23% | 215.8만 |
|---|
| 2026.09.28 | ₩143,890 | ₩144,425 | ₩143,127 | ₩143,649 | -0.17% | 145.6만 |
|---|
| 2026.09.25 | ₩144,719 | ₩145,200 | ₩143,997 | ₩144,839 | +0.08% | 127.7만 |
|---|
| 2026.09.24 | ₩144,518 | ₩145,000 | ₩143,957 | ₩144,465 | -0.04% | 137.2만 |
|---|
| 2026.09.23 | ₩145,535 | ₩145,856 | ₩144,759 | ₩144,866 | -0.46% | 162.1만 |
|---|
| 2026.09.22 | ₩146,351 | ₩146,538 | ₩145,602 | ₩145,896 | -0.31% | 113만 |
|---|
| 2026.09.21 | ₩145,735 | ₩146,083 | ₩145,080 | ₩145,776 | +0.03% | 132.5만 |
|---|
| 2026.09.18 | ₩145,428 | ₩145,428 | ₩144,291 | ₩144,719 | -0.49% | 176.3만 |
|---|
| 2026.09.17 | ₩145,695 | ₩145,789 | ₩145,134 | ₩145,388 | -0.21% | 152.9만 |
|---|
| 2026.09.16 | ₩145,294 | ₩145,883 | ₩143,154 | ₩144,211 | -0.75% | 126만 |
|---|
| 2026.09.15 | ₩145,949 | ₩145,949 | ₩144,906 | ₩145,187 | -0.52% | 102.9만 |
|---|
| 2026.09.14 | ₩146,324 | ₩147,059 | ₩146,150 | ₩146,524 | +0.14% | 129.9만 |
|---|
| 2026.09.11 | ₩146,886 | ₩147,207 | ₩146,511 | ₩146,926 | +0.03% | 111.5만 |
|---|
| 2026.09.10 | ₩146,377 | ₩146,819 | ₩145,628 | ₩145,722 | -0.45% | 174.2만 |
|---|
| 2026.09.09 | ₩148,129 | ₩148,303 | ₩146,993 | ₩147,033 | -0.74% | 99.8만 |
|---|
| 2026.09.08 | ₩149,159 | ₩149,199 | ₩148,290 | ₩148,383 | -0.52% | 99.5만 |
|---|
| 2026.09.04 | ₩149,052 | ₩150,002 | ₩148,798 | ₩149,560 | +0.34% | 84만 |
|---|
| 2026.09.03 | ₩149,493 | ₩150,002 | ₩148,811 | ₩149,975 | +0.32% | 102.1만 |
|---|
| 2026.09.02 | ₩147,782 | ₩148,825 | ₩147,701 | ₩148,477 | +0.47% | 103.9만 |
|---|
| 2026.09.01 | ₩148,758 | ₩149,293 | ₩147,487 | ₩147,782 | -0.66% | 87.5만 |
|---|
| 2026.08.31 | ₩149,574 | ₩149,694 | ₩149,012 | ₩149,360 | -0.14% | 102.6만 |
|---|
| 2026.08.28 | ₩151,700 | ₩151,861 | ₩149,988 | ₩150,162 | -1.01% | 135.9만 |
|---|
| 2026.08.27 | ₩151,540 | ₩151,821 | ₩151,286 | ₩151,540 | 0.00% | 110.1만 |
|---|
| 2026.08.26 | ₩150,644 | ₩151,861 | ₩150,550 | ₩151,446 | +0.53% | 93.4만 |
|---|
| 2026.08.25 | ₩151,446 | ₩151,446 | ₩150,697 | ₩151,045 | -0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩151,366 | ₩151,607 | ₩150,751 | ₩151,138 | -0.15% | 133.2만 |
|---|
| 2026.08.21 | ₩151,513 | ₩151,834 | ₩151,312 | ₩151,714 | +0.13% | 89.5만 |
|---|
| 2026.08.20 | ₩151,179 | ₩151,887 | ₩150,617 | ₩150,657 | -0.35% | 100.4만 |
|---|
| 2026.08.19 | ₩152,275 | ₩152,810 | ₩151,714 | ₩151,941 | -0.22% | 97만 |
|---|
| 2026.08.18 | ₩152,396 | ₩152,703 | ₩151,098 | ₩151,112 | -0.84% | 107.8만 |
|---|
| 2026.08.17 | ₩153,225 | ₩153,332 | ₩152,743 | ₩152,743 | -0.31% | 179.6만 |
|---|
| 2026.08.14 | ₩153,519 | ₩153,760 | ₩153,238 | ₩153,559 | +0.03% | 90.5만 |
|---|
| 2026.08.13 | ₩152,650 | ₩153,479 | ₩152,543 | ₩153,412 | +0.50% | 129.7만 |
|---|
| 2026.08.12 | ₩152,248 | ₩152,489 | ₩151,433 | ₩152,289 | +0.03% | 93.3만 |
|---|
| 2026.08.11 | ₩151,138 | ₩152,061 | ₩151,125 | ₩151,673 | +0.35% | 101.6만 |
|---|
| 2026.08.10 | ₩151,165 | ₩151,446 | ₩150,978 | ₩151,232 | +0.04% | 149.3만 |
|---|
| 2026.08.07 | ₩150,590 | ₩151,513 | ₩150,256 | ₩151,272 | +0.45% | 82.6만 |
|---|
| 2026.08.06 | ₩150,109 | ₩150,483 | ₩149,306 | ₩149,480 | -0.42% | 105.9만 |
|---|
| 2026.08.05 | ₩151,272 | ₩151,647 | ₩150,122 | ₩150,202 | -0.71% | 90만 |
|---|
| 2026.08.04 | ₩149,012 | ₩151,232 | ₩148,704 | ₩151,031 | +1.36% | 294.7만 |
|---|
| 2026.08.03 | ₩146,832 | ₩148,597 | ₩146,805 | ₩148,557 | +1.17% | 160.3만 |
|---|
| 2026.07.31 | ₩147,300 | ₩147,380 | ₩145,615 | ₩146,698 | -0.41% | 112만 |
|---|
| 2026.07.30 | ₩147,193 | ₩147,314 | ₩145,334 | ₩147,113 | -0.05% | 153.4만 |
|---|
| 2026.07.29 | ₩147,835 | ₩148,557 | ₩146,351 | ₩146,551 | -0.87% | 152.4만 |
|---|
| 2026.07.28 | ₩147,314 | ₩148,317 | ₩147,113 | ₩148,076 | +0.52% | 134.3만 |
|---|
| 2026.07.27 | ₩147,086 | ₩147,862 | ₩146,324 | ₩147,086 | 0.00% | 122.3만 |
|---|
| 2026.07.24 | ₩145,976 | ₩147,086 | ₩145,829 | ₩146,257 | +0.19% | 102.7만 |
|---|
| 2026.07.23 | ₩145,602 | ₩146,351 | ₩145,174 | ₩145,575 | -0.02% | 128.4만 |
|---|
| 2026.07.22 | ₩146,284 | ₩147,059 | ₩145,909 | ₩146,083 | -0.14% | 96.3만 |
|---|
| 2026.07.21 | ₩146,030 | ₩146,404 | ₩145,441 | ₩146,203 | +0.12% | 309.1만 |
|---|
| 2026.07.20 | ₩146,618 | ₩146,966 | ₩145,401 | ₩145,481 | -0.78% | 392.8만 |
|---|
| 2026.07.17 | ₩146,016 | ₩147,380 | ₩145,883 | ₩146,230 | +0.15% | 1596.6만 |
|---|
| 2026.07.16 | ₩146,137 | ₩147,367 | ₩146,137 | ₩147,153 | +0.70% | 113.4만 |
|---|
| 2026.07.15 | ₩147,207 | ₩147,434 | ₩145,923 | ₩146,458 | -0.51% | 100.1만 |
|---|
| 2026.07.14 | ₩147,220 | ₩147,822 | ₩146,565 | ₩146,845 | -0.25% | 108.7만 |
|---|
| 2026.07.13 | ₩147,059 | ₩147,862 | ₩146,484 | ₩146,819 | -0.16% | 225만 |
|---|
| 2026.07.10 | ₩147,554 | ₩147,768 | ₩146,230 | ₩147,140 | -0.28% | 294.2만 |
|---|
| 2026.07.09 | ₩146,377 | ₩147,755 | ₩146,364 | ₩147,113 | +0.50% | 206.6만 |
|---|
| 2026.07.08 | ₩146,190 | ₩146,324 | ₩144,772 | ₩145,709 | -0.33% | 107.3만 |
|---|
| 2026.07.07 | ₩148,076 | ₩148,464 | ₩146,939 | ₩147,086 | -0.67% | 282.5만 |
|---|
| 2026.07.06 | ₩147,594 | ₩148,343 | ₩147,554 | ₩147,929 | +0.23% | 184.5만 |
|---|
| 2026.07.02 | ₩148,062 | ₩149,025 | ₩146,324 | ₩147,568 | -0.33% | 190.6만 |
|---|
| 2026.07.01 | ₩147,327 | ₩148,624 | ₩147,019 | ₩147,354 | +0.02% | 287.1만 |
|---|
| 2026.06.30 | ₩147,193 | ₩147,889 | ₩146,712 | ₩147,541 | +0.24% | 181.3만 |
|---|
| 2026.06.29 | ₩146,939 | ₩147,380 | ₩145,989 | ₩147,327 | +0.26% | 231.6만 |
|---|
| 2026.06.26 | ₩146,083 | ₩146,899 | ₩145,856 | ₩146,551 | +0.32% | 173.2만 |
|---|
| 2026.06.25 | ₩147,006 | ₩148,103 | ₩146,458 | ₩147,153 | +0.10% | 197.8만 |
|---|
| 2026.06.24 | ₩144,665 | ₩146,110 | ₩144,425 | ₩145,187 | +0.36% | 142.1만 |
|---|
| 2026.06.23 | ₩143,622 | ₩145,120 | ₩143,234 | ₩144,224 | +0.42% | 119.8만 |
|---|
| 2026.06.22 | ₩145,588 | ₩146,270 | ₩145,481 | ₩145,909 | +0.22% | 158.9만 |
|---|
| 2026.06.18 | ₩145,334 | ₩145,762 | ₩144,679 | ₩145,160 | -0.12% | 167.9만 |
|---|
| 2026.06.17 | ₩145,816 | ₩146,658 | ₩143,542 | ₩143,796 | -1.38% | 281만 |
|---|
| 2026.06.16 | ₩146,738 | ₩147,407 | ₩145,615 | ₩145,695 | -0.71% | 124.5만 |
|---|
| 2026.06.15 | ₩146,685 | ₩147,327 | ₩146,137 | ₩146,351 | -0.23% | 279.8만 |
|---|
| 2026.06.12 | ₩144,826 | ₩145,883 | ₩143,983 | ₩145,401 | +0.40% | 234.4만 |
|---|
| 2026.06.11 | ₩141,790 | ₩144,358 | ₩141,603 | ₩144,064 | +1.60% | 183.2만 |
|---|
| 2026.06.10 | ₩142,512 | ₩143,703 | ₩140,921 | ₩140,948 | -1.10% | 180.7만 |
|---|
| 2026.06.09 | ₩143,141 | ₩144,465 | ₩140,051 | ₩142,994 | -0.10% | 319.8만 |
|---|
| 2026.06.08 | ₩143,061 | ₩143,261 | ₩141,991 | ₩142,165 | -0.63% | 169.8만 |
|---|
| 2026.06.05 | ₩144,050 | ₩144,238 | ₩141,616 | ₩142,044 | -1.39% | 170.1만 |
|---|
| 2026.06.04 | ₩144,318 | ₩145,307 | ₩144,090 | ₩145,120 | +0.56% | 112.9만 |
|---|
| 2026.06.03 | ₩144,304 | ₩144,920 | ₩143,756 | ₩144,371 | +0.05% | 120.4만 |
|---|
| 2026.06.02 | ₩143,769 | ₩144,893 | ₩143,769 | ₩144,746 | +0.68% | 100.6만 |
|---|
| 2026.06.01 | ₩142,820 | ₩144,157 | ₩142,606 | ₩143,743 | +0.65% | 161만 |
|---|
| 2026.05.29 | ₩143,515 | ₩143,756 | ₩142,967 | ₩143,596 | +0.06% | 109.3만 |
|---|
| 2026.05.28 | ₩142,606 | ₩143,863 | ₩142,151 | ₩143,328 | +0.51% | 148.2만 |
|---|
| 2026.05.27 | ₩143,288 | ₩143,355 | ₩142,606 | ₩142,673 | -0.43% | 153.3만 |
|---|
| 2026.05.26 | ₩142,686 | ₩143,448 | ₩142,084 | ₩142,967 | +0.20% | 346.9만 |
|---|
| 2026.05.22 | ₩141,175 | ₩141,951 | ₩140,961 | ₩141,656 | +0.34% | 211.9만 |
|---|
| 2026.05.21 | ₩139,035 | ₩140,720 | ₩138,340 | ₩140,426 | +1.00% | 267.4만 |
|---|
| 2026.05.20 | ₩138,420 | ₩139,837 | ₩137,497 | ₩139,677 | +0.91% | 225.7만 |
|---|
| 2026.05.19 | ₩138,005 | ₩138,580 | ₩137,109 | ₩137,831 | -0.13% | 196.9만 |
|---|
| 2026.05.18 | ₩138,928 | ₩139,530 | ₩137,965 | ₩138,661 | -0.19% | 233.9만 |
|---|
| 2026.05.15 | ₩139,503 | ₩139,530 | ₩138,580 | ₩138,674 | -0.59% | 165.7만 |
|---|
| 2026.05.14 | ₩140,306 | ₩141,175 | ₩140,051 | ₩140,627 | +0.23% | 217.2만 |
|---|
| 2026.05.13 | ₩140,600 | ₩140,867 | ₩139,222 | ₩140,078 | -0.37% | 132.1만 |
|---|
| 2026.05.12 | ₩140,774 | ₩140,881 | ₩139,075 | ₩140,386 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩141,068 | ₩141,429 | ₩140,787 | ₩141,135 | +0.05% | 131.1만 |
|---|
| 2026.05.08 | ₩140,948 | ₩141,162 | ₩140,132 | ₩140,693 | -0.18% | 130.8만 |
|---|
| 2026.05.07 | ₩142,044 | ₩142,338 | ₩139,851 | ₩140,306 | -1.22% | 208.7만 |
|---|
| 2026.05.06 | ₩141,723 | ₩142,191 | ₩140,948 | ₩141,910 | +0.13% | 132.3만 |
|---|
| 2026.05.05 | ₩139,771 | ₩140,800 | ₩139,450 | ₩140,506 | +0.53% | 143.6만 |
|---|
| 2026.05.04 | ₩139,196 | ₩140,185 | ₩138,554 | ₩139,102 | -0.07% | 238만 |
|---|
| 2026.05.01 | ₩139,985 | ₩140,279 | ₩139,222 | ₩139,356 | -0.45% | 168.2만 |
|---|
| 2026.04.30 | ₩137,510 | ₩139,690 | ₩137,189 | ₩139,543 | +1.48% | 191.4만 |
|---|
| 2026.04.29 | ₩137,631 | ₩137,952 | ₩136,574 | ₩137,042 | -0.43% | 419.8만 |
|---|
| 2026.04.28 | ₩138,340 | ₩138,861 | ₩137,109 | ₩137,577 | -0.55% | 136.1만 |
|---|
| 2026.04.27 | ₩138,875 | ₩139,476 | ₩138,340 | ₩138,754 | -0.09% | 236.2만 |
|---|
| 2026.04.24 | ₩139,035 | ₩139,329 | ₩138,233 | ₩138,768 | -0.19% | 125만 |
|---|
| 2026.04.23 | ₩138,941 | ₩139,396 | ₩137,283 | ₩138,861 | -0.06% | 226.7만 |
|---|
| 2026.04.22 | ₩140,158 | ₩140,426 | ₩138,500 | ₩138,915 | -0.89% | 188만 |
|---|
| 2026.04.21 | ₩140,372 | ₩140,974 | ₩138,794 | ₩139,062 | -0.93% | 189.4만 |
|---|
| 2026.04.20 | ₩138,968 | ₩140,011 | ₩138,901 | ₩139,944 | +0.70% | 171.9만 |
|---|
| 2026.04.17 | ₩138,233 | ₩139,918 | ₩138,193 | ₩139,329 | +0.79% | 201.4만 |
|---|
| 2026.04.16 | ₩137,056 | ₩137,845 | ₩136,882 | ₩137,377 | +0.23% | 136.8만 |
|---|
| 2026.04.15 | ₩137,016 | ₩137,350 | ₩136,293 | ₩136,762 | -0.19% | 146.5만 |
|---|
| 2026.04.14 | ₩136,534 | ₩137,203 | ₩136,200 | ₩137,042 | +0.37% | 180.6만 |
|---|
| 2026.04.13 | ₩134,234 | ₩136,360 | ₩134,234 | ₩136,334 | +1.56% | 261.3만 |
|---|
| 2026.04.10 | ₩135,504 | ₩135,678 | ₩134,394 | ₩134,595 | -0.67% | 135.2만 |
|---|
| 2026.04.09 | ₩134,876 | ₩135,772 | ₩134,582 | ₩135,264 | +0.29% | 169.3만 |
|---|
| 2026.04.08 | ₩135,050 | ₩135,745 | ₩134,448 | ₩135,411 | +0.27% | 249.4만 |
|---|
| 2026.04.07 | ₩131,559 | ₩132,348 | ₩131,024 | ₩131,867 | +0.23% | 331.8만 |
|---|
| 2026.04.06 | ₩131,358 | ₩132,107 | ₩130,984 | ₩132,067 | +0.54% | 231.7만 |
|---|
| 2026.04.02 | ₩129,312 | ₩132,388 | ₩129,112 | ₩131,519 | +1.71% | 254.2만 |
|---|
| 2026.04.01 | ₩130,703 | ₩131,653 | ₩130,556 | ₩130,944 | +0.18% | 610만 |
|---|
| 2026.03.31 | ₩128,189 | ₩130,650 | ₩127,681 | ₩130,034 | +1.44% | 436.4만 |
|---|
| 2026.03.30 | ₩128,924 | ₩128,965 | ₩126,183 | ₩126,704 | -1.72% | 304.7만 |
|---|
| 2026.03.27 | ₩128,831 | ₩129,219 | ₩127,320 | ₩127,600 | -0.96% | 828.6만 |
|---|
| 2026.03.26 | ₩130,101 | ₩131,345 | ₩129,232 | ₩129,352 | -0.58% | 311.8만 |
|---|
| 2026.03.25 | ₩131,399 | ₩132,067 | ₩130,088 | ₩131,144 | -0.19% | 628.9만 |
|---|
| 2026.03.24 | ₩128,965 | ₩131,037 | ₩128,710 | ₩130,355 | +1.08% | 894만 |
|---|
| 2026.03.23 | ₩129,994 | ₩131,572 | ₩129,379 | ₩129,754 | -0.19% | 562.4만 |
|---|
| 2026.03.20 | ₩130,195 | ₩130,422 | ₩127,279 | ₩127,975 | -1.71% | 518.2만 |
|---|
| 2026.03.19 | ₩129,232 | ₩131,251 | ₩129,138 | ₩130,529 | +1.00% | 454.7만 |
|---|
| 2026.03.18 | ₩131,238 | ₩131,920 | ₩130,315 | ₩130,342 | -0.68% | 340.2만 |
|---|
| 2026.03.17 | ₩131,479 | ₩132,468 | ₩131,479 | ₩131,773 | +0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩131,131 | ₩132,107 | ₩130,850 | ₩131,091 | -0.03% | 354.9만 |
|---|
| 2026.03.13 | ₩130,957 | ₩131,519 | ₩129,620 | ₩129,834 | -0.86% | 521만 |
|---|
| 2026.03.12 | ₩131,238 | ₩131,853 | ₩129,941 | ₩129,994 | -0.95% | 620.2만 |
|---|
| 2026.03.11 | ₩132,415 | ₩132,963 | ₩131,613 | ₩132,348 | -0.05% | 324.7만 |
|---|
| 2026.03.10 | ₩133,592 | ₩134,528 | ₩132,535 | ₩132,696 | -0.67% | 487.4만 |
|---|
| 2026.03.09 | ₩131,572 | ₩133,953 | ₩130,008 | ₩133,686 | +1.61% | 459.7만 |
|---|
| 2026.03.06 | ₩133,204 | ₩133,418 | ₩131,800 | ₩132,776 | -0.32% | 400.6만 |
|---|
| 2026.03.05 | ₩135,692 | ₩136,695 | ₩134,073 | ₩134,969 | -0.53% | 389.7만 |
|---|
| 2026.03.04 | ₩136,681 | ₩136,922 | ₩135,625 | ₩136,601 | -0.06% | 364.8만 |
|---|
| 2026.03.03 | ₩135,277 | ₩136,721 | ₩133,177 | ₩136,079 | +0.59% | 596.8만 |
|---|
| 2026.03.02 | ₩136,374 | ₩138,460 | ₩136,347 | ₩138,005 | +1.20% | 270.1만 |
|---|
| 2026.02.27 | ₩137,096 | ₩137,791 | ₩136,521 | ₩137,738 | +0.47% | 222만 |
|---|
| 2026.02.26 | ₩137,470 | ₩138,393 | ₩136,842 | ₩138,340 | +0.63% | 215.2만 |
|---|
| 2026.02.25 | ₩137,524 | ₩137,551 | ₩136,227 | ₩137,256 | -0.19% | 148.7만 |
|---|
| 2026.02.24 | ₩135,544 | ₩137,056 | ₩135,304 | ₩136,922 | +1.02% | 157만 |
|---|
| 2026.02.23 | ₩136,842 | ₩137,216 | ₩134,889 | ₩135,464 | -1.01% | 222.3만 |
|---|
| 2026.02.20 | ₩136,400 | ₩138,259 | ₩136,334 | ₩137,444 | +0.76% | 262.1만 |
|---|
| 2026.02.19 | ₩136,347 | ₩136,882 | ₩135,772 | ₩136,708 | +0.26% | 138.4만 |
|---|
| 2026.02.18 | ₩136,133 | ₩137,510 | ₩135,839 | ₩136,828 | +0.51% | 130.5만 |
|---|
| 2026.02.17 | ₩135,972 | ₩136,614 | ₩134,622 | ₩135,959 | -0.01% | 213.6만 |
|---|
| 2026.02.13 | ₩134,608 | ₩136,762 | ₩133,953 | ₩136,039 | +1.06% | 259.6만 |
|---|
| 2026.02.12 | ₩137,270 | ₩138,139 | ₩134,060 | ₩134,488 | -2.03% | 266.5만 |
|---|
| 2026.02.11 | ₩137,470 | ₩137,738 | ₩135,932 | ₩136,641 | -0.60% | 120.7만 |
|---|
| 2026.02.10 | ₩136,762 | ₩137,403 | ₩136,588 | ₩136,721 | -0.03% | 128.4만 |
|---|
| 2026.02.09 | ₩135,879 | ₩136,935 | ₩135,598 | ₩136,561 | +0.50% | 117.5만 |
|---|
| 2026.02.06 | ₩134,033 | ₩136,293 | ₩133,980 | ₩136,120 | +1.56% | 240.5만 |
|---|
| 2026.02.05 | ₩133,271 | ₩133,899 | ₩132,361 | ₩132,669 | -0.45% | 220.4만 |
|---|
| 2026.02.04 | ₩133,833 | ₩134,595 | ₩132,789 | ₩134,073 | +0.18% | 246.2만 |
|---|
| 2026.02.03 | ₩133,645 | ₩134,421 | ₩132,054 | ₩133,351 | -0.22% | 212.2만 |
|---|
| 2026.02.02 | ₩132,308 | ₩133,739 | ₩132,134 | ₩133,472 | +0.88% | 176.1만 |
|---|
| 2026.01.30 | ₩133,351 | ₩133,980 | ₩131,653 | ₩132,642 | -0.53% | 270.5만 |
|---|
| 2026.01.29 | ₩134,568 | ₩134,943 | ₩132,696 | ₩133,806 | -0.57% | 288.2만 |
|---|
| 2026.01.28 | ₩134,648 | ₩134,782 | ₩133,672 | ₩133,993 | -0.49% | 168.1만 |
|---|
| 2026.01.27 | ₩134,608 | ₩134,796 | ₩134,113 | ₩134,434 | -0.13% | 138.8만 |
|---|
| 2026.01.26 | ₩134,515 | ₩135,036 | ₩134,207 | ₩134,354 | -0.12% | 158.9만 |
|---|
| 2026.01.23 | ₩134,983 | ₩135,076 | ₩133,806 | ₩134,194 | -0.58% | 148.7만 |
|---|
| 2026.01.22 | ₩135,491 | ₩136,053 | ₩134,956 | ₩135,117 | -0.28% | 176.9만 |
|---|
| 2026.01.21 | ₩133,619 | ₩135,344 | ₩133,525 | ₩134,889 | +0.95% | 328.8만 |
|---|
| 2026.01.20 | ₩133,191 | ₩134,113 | ₩132,468 | ₩132,736 | -0.34% | 336.4만 |
|---|
| 2026.01.16 | ₩135,170 | ₩135,397 | ₩134,662 | ₩134,809 | -0.27% | 263만 |
|---|
| 2026.01.15 | ₩134,943 | ₩135,705 | ₩134,755 | ₩135,197 | +0.19% | 261.8만 |
|---|
| 2026.01.14 | ₩134,047 | ₩134,622 | ₩133,686 | ₩134,408 | +0.27% | 286.2만 |
|---|
| 2026.01.13 | ₩134,247 | ₩134,448 | ₩133,605 | ₩134,073 | -0.13% | 397.9만 |
|---|
| 2026.01.12 | ₩133,258 | ₩133,953 | ₩133,017 | ₩133,899 | +0.48% | 259.2만 |
|---|
| 2026.01.09 | ₩133,378 | ₩134,033 | ₩133,044 | ₩133,699 | +0.24% | 260.7만 |
|---|
| 2026.01.08 | ₩131,920 | ₩133,204 | ₩131,920 | ₩132,870 | +0.72% | 310.3만 |
|---|
| 2026.01.07 | ₩133,431 | ₩133,645 | ₩132,107 | ₩132,174 | -0.94% | 174.2만 |
|---|
| 2026.01.06 | ₩131,626 | ₩133,632 | ₩131,519 | ₩133,525 | +1.44% | 215.2만 |
|---|
| 2026.01.05 | ₩130,409 | ₩132,094 | ₩130,409 | ₩131,746 | +1.03% | 286.4만 |
|---|
| 2026.01.02 | ₩129,339 | ₩130,382 | ₩128,697 | ₩130,155 | +0.63% | 242.7만 |
|---|
| 2025.12.31 | ₩129,887 | ₩130,008 | ₩128,737 | ₩128,751 | -0.88% | 154.5만 |
|---|
| 2025.12.30 | ₩130,382 | ₩130,516 | ₩130,034 | ₩130,075 | -0.24% | 171.2만 |
|---|
| 2025.12.29 | ₩130,543 | ₩130,971 | ₩130,115 | ₩130,369 | -0.13% | 237.1만 |
|---|
| 2025.12.26 | ₩130,890 | ₩130,917 | ₩130,422 | ₩130,850 | -0.03% | 147.6만 |
|---|
| 2025.12.24 | ₩130,596 | ₩131,091 | ₩130,396 | ₩130,823 | +0.17% | 78.2만 |
|---|
| 2025.12.23 | ₩130,690 | ₩131,024 | ₩130,141 | ₩130,516 | -0.13% | 129.2만 |
|---|
| 2025.12.22 | ₩130,302 | ₩131,064 | ₩130,195 | ₩130,904 | +0.46% | 236만 |
|---|
| 2025.12.19 | ₩129,232 | ₩130,182 | ₩129,098 | ₩129,780 | +0.42% | 298.4만 |
|---|
| 2025.12.18 | ₩129,433 | ₩130,128 | ₩128,657 | ₩128,951 | -0.37% | 243.1만 |
|---|
| 2025.12.17 | ₩129,259 | ₩130,128 | ₩128,483 | ₩128,577 | -0.53% | 240.7만 |
|---|
| 2025.12.16 | ₩129,941 | ₩130,275 | ₩128,550 | ₩129,112 | -0.64% | 191.3만 |
|---|
| 2025.12.15 | ₩131,425 | ₩131,532 | ₩130,088 | ₩130,489 | -0.71% | 199.3만 |
|---|
| 2025.12.12 | ₩132,522 | ₩132,562 | ₩130,476 | ₩130,743 | -1.34% | 274.5만 |
|---|
| 2025.12.11 | ₩130,984 | ₩132,281 | ₩130,810 | ₩132,214 | +0.94% | 304.7만 |
|---|
| 2025.12.10 | ₩129,406 | ₩131,559 | ₩129,326 | ₩131,118 | +1.32% | 362.4만 |
|---|
| 2025.12.09 | ₩129,245 | ₩130,168 | ₩129,192 | ₩129,259 | +0.01% | 212.9만 |
|---|
| 2025.12.08 | ₩130,315 | ₩130,315 | ₩129,299 | ₩129,526 | -0.61% | 302.1만 |
|---|
| 2025.12.05 | ₩129,994 | ₩130,663 | ₩129,727 | ₩130,034 | +0.03% | 278.4만 |
|---|
| 2025.12.04 | ₩129,593 | ₩130,262 | ₩129,232 | ₩129,927 | +0.26% | 207.2만 |
|---|
| 2025.12.03 | ₩128,657 | ₩129,647 | ₩128,470 | ₩129,526 | +0.68% | 186.7만 |
|---|
| 2025.12.02 | ₩129,446 | ₩129,446 | ₩128,430 | ₩128,496 | -0.73% | 212.4만 |
|---|
| 2025.12.01 | ₩128,603 | ₩129,754 | ₩128,483 | ₩128,831 | +0.18% | 284.5만 |
|---|
| 2025.11.28 | ₩129,232 | ₩129,968 | ₩129,018 | ₩129,660 | +0.33% | 144.1만 |
|---|
| 2025.11.26 | ₩128,082 | ₩129,553 | ₩128,068 | ₩128,898 | +0.64% | 141.3만 |
|---|
| 2025.11.25 | ₩126,156 | ₩128,162 | ₩126,022 | ₩127,988 | +1.45% | 203.5만 |
|---|
| 2025.11.24 | ₩125,260 | ₩126,263 | ₩124,725 | ₩125,955 | +0.56% | 254.3만 |
|---|
| 2025.11.21 | ₩123,267 | ₩125,715 | ₩122,906 | ₩125,006 | +1.41% | 399.1만 |
|---|
| 2025.11.20 | ₩125,929 | ₩126,343 | ₩122,558 | ₩122,625 | -2.62% | 415만 |
|---|
| 2025.11.19 | ₩124,712 | ₩125,140 | ₩123,949 | ₩124,524 | -0.15% | 207만 |
|---|
| 2025.11.18 | ₩123,909 | ₩125,420 | ₩123,655 | ₩124,631 | +0.58% | 376.2만 |
|---|
| 2025.11.17 | ₩126,370 | ₩126,544 | ₩123,949 | ₩124,484 | -1.49% | 224.2만 |
|---|
| 2025.11.14 | ₩125,822 | ₩127,493 | ₩125,728 | ₩126,544 | +0.57% | 281.6만 |
|---|
| 2025.11.13 | ₩128,644 | ₩129,005 | ₩126,664 | ₩126,811 | -1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩129,165 | ₩129,927 | ₩129,072 | ₩129,165 | 0.00% | 130.1만 |
|---|
| 2025.11.11 | ₩128,630 | ₩129,366 | ₩128,470 | ₩128,938 | +0.24% | 146.5만 |
|---|
| 2025.11.10 | ₩128,443 | ₩128,978 | ₩127,453 | ₩128,550 | +0.08% | 227.3만 |
|---|
| 2025.11.07 | ₩125,648 | ₩127,600 | ₩125,407 | ₩127,600 | +1.55% | 406.2만 |
|---|
| 2025.11.06 | ₩127,333 | ₩127,761 | ₩125,942 | ₩126,183 | -0.90% | 282.4만 |
|---|
| 2025.11.05 | ₩126,370 | ₩127,788 | ₩126,370 | ₩127,266 | +0.71% | 210.8만 |
|---|
| 2025.11.04 | ₩126,557 | ₩127,132 | ₩126,169 | ₩126,464 | -0.07% | 158.9만 |
|---|
| 2025.11.03 | ₩128,015 | ₩128,055 | ₩126,330 | ₩127,814 | -0.16% | 326.4만 |
|---|
| 2025.10.31 | ₩127,413 | ₩128,363 | ₩127,132 | ₩128,068 | +0.51% | 220.4만 |
|---|
| 2025.10.30 | ₩127,467 | ₩128,777 | ₩127,012 | ₩127,146 | -0.25% | 284.9만 |
|---|
| 2025.10.29 | ₩128,978 | ₩129,433 | ₩127,681 | ₩128,189 | -0.61% | 333.5만 |
|---|
| 2025.10.28 | ₩130,141 | ₩130,409 | ₩129,245 | ₩129,259 | -0.68% | 159.8만 |
|---|
| 2025.10.27 | ₩130,810 | ₩130,890 | ₩130,262 | ₩130,543 | -0.20% | 170.4만 |
|---|
| 2025.10.24 | ₩130,623 | ₩130,823 | ₩129,954 | ₩129,994 | -0.48% | 133.8만 |
|---|
| 2025.10.23 | ₩128,603 | ₩129,727 | ₩128,363 | ₩129,473 | +0.68% | 480.8만 |
|---|
| 2025.10.22 | ₩129,446 | ₩129,620 | ₩127,721 | ₩128,349 | -0.85% | 230.9만 |
|---|
| 2025.10.21 | ₩128,911 | ₩129,820 | ₩128,563 | ₩129,459 | +0.43% | 130.9만 |
|---|
| 2025.10.20 | ₩128,269 | ₩129,152 | ₩128,269 | ₩128,924 | +0.51% | 116.7만 |
|---|
| 2025.10.17 | ₩126,851 | ₩127,667 | ₩126,571 | ₩127,453 | +0.47% | 176.1만 |
|---|
| 2025.10.16 | ₩129,085 | ₩129,085 | ₩126,704 | ₩127,159 | -1.49% | 267.1만 |
|---|
| 2025.10.15 | ₩129,219 | ₩129,914 | ₩127,654 | ₩128,697 | -0.40% | 138만 |
|---|
| 2025.10.14 | ₩126,169 | ₩129,058 | ₩126,116 | ₩128,336 | +1.72% | 257.9만 |
|---|
| 2025.10.13 | ₩126,945 | ₩127,801 | ₩126,744 | ₩127,413 | +0.37% | 142.8만 |
|---|
| 2025.10.10 | ₩129,459 | ₩129,553 | ₩125,675 | ₩125,741 | -2.87% | 308.4만 |
|---|