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 | ₩146,083 | ₩146,884 | ₩145,749 | ₩146,711 | +0.43% | 130만 |
| 2026.10.08 | ₩144,319 | ₩145,508 | ₩144,119 | ₩145,442 | +0.78% | 129.7만 |
| 2026.10.07 | ₩145,388 | ₩145,736 | ₩144,426 | ₩144,907 | -0.33% | 93.7만 |
| 2026.10.06 | ₩146,123 | ₩147,045 | ₩146,123 | ₩146,524 | +0.27% | 192.5만 |
| 2026.10.05 | ₩144,894 | ₩146,203 | ₩144,146 | ₩145,842 | +0.65% | 162.8만 |
| 2026.10.02 | ₩144,560 | ₩145,308 | ₩144,319 | ₩144,653 | +0.06% | 136.3만 |
| 2026.10.01 | ₩142,716 | ₩143,892 | ₩142,075 | ₩143,732 | +0.71% | 156.8만 |
| 2026.09.30 | ₩143,825 | ₩143,825 | ₩142,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,556 |
| -0.88% |
| 111.9만 |
| 2026.09.29 | ₩143,692 | ₩143,905 | ₩142,663 | ₩143,358 | -0.23% | 215.8만 |
|---|
| 2026.09.28 | ₩143,732 | ₩144,266 | ₩142,970 | ₩143,491 | -0.17% | 145.6만 |
|---|
| 2026.09.25 | ₩144,560 | ₩145,041 | ₩143,839 | ₩144,680 | +0.08% | 127.7만 |
|---|
| 2026.09.24 | ₩144,360 | ₩144,840 | ₩143,798 | ₩144,306 | -0.04% | 137.2만 |
|---|
| 2026.09.23 | ₩145,375 | ₩145,695 | ₩144,600 | ₩144,707 | -0.46% | 162.1만 |
|---|
| 2026.09.22 | ₩146,190 | ₩146,377 | ₩145,442 | ₩145,736 | -0.31% | 113만 |
|---|
| 2026.09.21 | ₩145,575 | ₩145,923 | ₩144,921 | ₩145,615 | +0.03% | 132.5만 |
|---|
| 2026.09.18 | ₩145,268 | ₩145,268 | ₩144,132 | ₩144,560 | -0.49% | 176.3만 |
|---|
| 2026.09.17 | ₩145,535 | ₩145,629 | ₩144,974 | ₩145,228 | -0.21% | 152.9만 |
|---|
| 2026.09.16 | ₩145,134 | ₩145,722 | ₩142,997 | ₩144,052 | -0.75% | 126만 |
|---|
| 2026.09.15 | ₩145,789 | ₩145,789 | ₩144,747 | ₩145,027 | -0.52% | 102.9만 |
|---|
| 2026.09.14 | ₩146,163 | ₩146,898 | ₩145,989 | ₩146,363 | +0.14% | 129.9만 |
|---|
| 2026.09.11 | ₩146,724 | ₩147,045 | ₩146,350 | ₩146,764 | +0.03% | 111.5만 |
|---|
| 2026.09.10 | ₩146,216 | ₩146,657 | ₩145,468 | ₩145,562 | -0.45% | 174.2만 |
|---|
| 2026.09.09 | ₩147,967 | ₩148,140 | ₩146,831 | ₩146,871 | -0.74% | 99.8만 |
|---|
| 2026.09.08 | ₩148,995 | ₩149,035 | ₩148,127 | ₩148,220 | -0.52% | 99.5만 |
|---|
| 2026.09.04 | ₩148,888 | ₩149,837 | ₩148,634 | ₩149,396 | +0.34% | 84만 |
|---|
| 2026.09.03 | ₩149,329 | ₩149,837 | ₩148,648 | ₩149,810 | +0.32% | 102.1만 |
|---|
| 2026.09.02 | ₩147,619 | ₩148,661 | ₩147,539 | ₩148,314 | +0.47% | 103.9만 |
|---|
| 2026.09.01 | ₩148,594 | ₩149,129 | ₩147,325 | ₩147,619 | -0.66% | 87.5만 |
|---|
| 2026.08.31 | ₩149,409 | ₩149,530 | ₩148,848 | ₩149,196 | -0.14% | 102.6만 |
|---|
| 2026.08.28 | ₩151,533 | ₩151,694 | ₩149,823 | ₩149,997 | -1.01% | 135.9만 |
|---|
| 2026.08.27 | ₩151,373 | ₩151,654 | ₩151,119 | ₩151,373 | 0.00% | 110.1만 |
|---|
| 2026.08.26 | ₩150,478 | ₩151,694 | ₩150,385 | ₩151,280 | +0.53% | 93.4만 |
|---|
| 2026.08.25 | ₩151,280 | ₩151,280 | ₩150,531 | ₩150,879 | -0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩151,199 | ₩151,440 | ₩150,585 | ₩150,972 | -0.15% | 133.2만 |
|---|
| 2026.08.21 | ₩151,346 | ₩151,667 | ₩151,146 | ₩151,547 | +0.13% | 89.5만 |
|---|
| 2026.08.20 | ₩151,012 | ₩151,720 | ₩150,451 | ₩150,491 | -0.35% | 100.4만 |
|---|
| 2026.08.19 | ₩152,108 | ₩152,642 | ₩151,547 | ₩151,774 | -0.22% | 97만 |
|---|
| 2026.08.18 | ₩152,228 | ₩152,535 | ₩150,932 | ₩150,946 | -0.84% | 107.8만 |
|---|
| 2026.08.17 | ₩153,056 | ₩153,163 | ₩152,575 | ₩152,575 | -0.31% | 179.6만 |
|---|
| 2026.08.14 | ₩153,350 | ₩153,591 | ₩153,070 | ₩153,390 | +0.03% | 90.5만 |
|---|
| 2026.08.13 | ₩152,482 | ₩153,310 | ₩152,375 | ₩153,243 | +0.50% | 129.7만 |
|---|
| 2026.08.12 | ₩152,081 | ₩152,322 | ₩151,266 | ₩152,121 | +0.03% | 93.3만 |
|---|
| 2026.08.11 | ₩150,972 | ₩151,894 | ₩150,959 | ₩151,507 | +0.35% | 101.6만 |
|---|
| 2026.08.10 | ₩150,999 | ₩151,280 | ₩150,812 | ₩151,066 | +0.04% | 149.3만 |
|---|
| 2026.08.07 | ₩150,425 | ₩151,346 | ₩150,091 | ₩151,106 | +0.45% | 82.6만 |
|---|
| 2026.08.06 | ₩149,944 | ₩150,318 | ₩149,142 | ₩149,316 | -0.42% | 105.9만 |
|---|
| 2026.08.05 | ₩151,106 | ₩151,480 | ₩149,957 | ₩150,037 | -0.71% | 90만 |
|---|
| 2026.08.04 | ₩148,848 | ₩151,066 | ₩148,541 | ₩150,865 | +1.36% | 294.7만 |
|---|
| 2026.08.03 | ₩146,671 | ₩148,434 | ₩146,644 | ₩148,394 | +1.17% | 160.3만 |
|---|
| 2026.07.31 | ₩147,138 | ₩147,218 | ₩145,455 | ₩146,537 | -0.41% | 112만 |
|---|
| 2026.07.30 | ₩147,031 | ₩147,152 | ₩145,174 | ₩146,951 | -0.05% | 153.4만 |
|---|
| 2026.07.29 | ₩147,673 | ₩148,394 | ₩146,190 | ₩146,390 | -0.87% | 152.4만 |
|---|
| 2026.07.28 | ₩147,152 | ₩148,154 | ₩146,951 | ₩147,913 | +0.52% | 134.3만 |
|---|
| 2026.07.27 | ₩146,924 | ₩147,699 | ₩146,163 | ₩146,924 | 0.00% | 122.3만 |
|---|
| 2026.07.24 | ₩145,816 | ₩146,924 | ₩145,669 | ₩146,096 | +0.19% | 102.7만 |
|---|
| 2026.07.23 | ₩145,442 | ₩146,190 | ₩145,014 | ₩145,415 | -0.02% | 128.4만 |
|---|
| 2026.07.22 | ₩146,123 | ₩146,898 | ₩145,749 | ₩145,923 | -0.14% | 96.3만 |
|---|
| 2026.07.21 | ₩145,869 | ₩146,243 | ₩145,281 | ₩146,043 | +0.12% | 309.1만 |
|---|
| 2026.07.20 | ₩146,457 | ₩146,804 | ₩145,241 | ₩145,321 | -0.78% | 392.8만 |
|---|
| 2026.07.17 | ₩145,856 | ₩147,218 | ₩145,722 | ₩146,069 | +0.15% | 1596.6만 |
|---|
| 2026.07.16 | ₩145,976 | ₩147,205 | ₩145,976 | ₩146,991 | +0.70% | 113.4만 |
|---|
| 2026.07.15 | ₩147,045 | ₩147,272 | ₩145,762 | ₩146,297 | -0.51% | 100.1만 |
|---|
| 2026.07.14 | ₩147,058 | ₩147,659 | ₩146,403 | ₩146,684 | -0.25% | 108.7만 |
|---|
| 2026.07.13 | ₩146,898 | ₩147,699 | ₩146,323 | ₩146,657 | -0.16% | 225만 |
|---|
| 2026.07.10 | ₩147,392 | ₩147,606 | ₩146,069 | ₩146,978 | -0.28% | 294.2만 |
|---|
| 2026.07.09 | ₩146,216 | ₩147,592 | ₩146,203 | ₩146,951 | +0.50% | 206.6만 |
|---|
| 2026.07.08 | ₩146,029 | ₩146,163 | ₩144,613 | ₩145,548 | -0.33% | 107.3만 |
|---|
| 2026.07.07 | ₩147,913 | ₩148,300 | ₩146,778 | ₩146,924 | -0.67% | 282.5만 |
|---|
| 2026.07.06 | ₩147,432 | ₩148,180 | ₩147,392 | ₩147,766 | +0.23% | 184.5만 |
|---|
| 2026.07.02 | ₩147,900 | ₩148,862 | ₩146,163 | ₩147,405 | -0.33% | 190.6만 |
|---|
| 2026.07.01 | ₩147,165 | ₩148,461 | ₩146,858 | ₩147,192 | +0.02% | 287.1만 |
|---|
| 2026.06.30 | ₩147,031 | ₩147,726 | ₩146,550 | ₩147,379 | +0.24% | 181.3만 |
|---|
| 2026.06.29 | ₩146,778 | ₩147,218 | ₩145,829 | ₩147,165 | +0.26% | 231.6만 |
|---|
| 2026.06.26 | ₩145,923 | ₩146,737 | ₩145,695 | ₩146,390 | +0.32% | 173.2만 |
|---|
| 2026.06.25 | ₩146,844 | ₩147,940 | ₩146,297 | ₩146,991 | +0.10% | 197.8만 |
|---|
| 2026.06.24 | ₩144,506 | ₩145,949 | ₩144,266 | ₩145,027 | +0.36% | 142.1만 |
|---|
| 2026.06.23 | ₩143,464 | ₩144,961 | ₩143,077 | ₩144,066 | +0.42% | 119.8만 |
|---|
| 2026.06.22 | ₩145,428 | ₩146,110 | ₩145,321 | ₩145,749 | +0.22% | 158.9만 |
|---|
| 2026.06.18 | ₩145,174 | ₩145,602 | ₩144,520 | ₩145,001 | -0.12% | 167.9만 |
|---|
| 2026.06.17 | ₩145,655 | ₩146,497 | ₩143,384 | ₩143,638 | -1.38% | 281만 |
|---|
| 2026.06.16 | ₩146,577 | ₩147,245 | ₩145,455 | ₩145,535 | -0.71% | 124.5만 |
|---|
| 2026.06.15 | ₩146,524 | ₩147,165 | ₩145,976 | ₩146,190 | -0.23% | 279.8만 |
|---|
| 2026.06.12 | ₩144,667 | ₩145,722 | ₩143,825 | ₩145,241 | +0.40% | 234.4만 |
|---|
| 2026.06.11 | ₩141,634 | ₩144,199 | ₩141,447 | ₩143,905 | +1.60% | 183.2만 |
|---|
| 2026.06.10 | ₩142,356 | ₩143,545 | ₩140,766 | ₩140,793 | -1.10% | 180.7만 |
|---|
| 2026.06.09 | ₩142,984 | ₩144,306 | ₩139,898 | ₩142,837 | -0.10% | 319.8만 |
|---|
| 2026.06.08 | ₩142,903 | ₩143,104 | ₩141,835 | ₩142,008 | -0.63% | 169.8만 |
|---|
| 2026.06.05 | ₩143,892 | ₩144,079 | ₩141,461 | ₩141,888 | -1.39% | 170.1만 |
|---|
| 2026.06.04 | ₩144,159 | ₩145,148 | ₩143,932 | ₩144,961 | +0.56% | 112.9만 |
|---|
| 2026.06.03 | ₩144,146 | ₩144,760 | ₩143,598 | ₩144,213 | +0.05% | 120.4만 |
|---|
| 2026.06.02 | ₩143,611 | ₩144,734 | ₩143,611 | ₩144,587 | +0.68% | 100.6만 |
|---|
| 2026.06.01 | ₩142,663 | ₩143,999 | ₩142,449 | ₩143,585 | +0.65% | 161만 |
|---|
| 2026.05.29 | ₩143,358 | ₩143,598 | ₩142,810 | ₩143,438 | +0.06% | 109.3만 |
|---|
| 2026.05.28 | ₩142,449 | ₩143,705 | ₩141,995 | ₩143,171 | +0.51% | 148.2만 |
|---|
| 2026.05.27 | ₩143,130 | ₩143,197 | ₩142,449 | ₩142,516 | -0.43% | 153.3만 |
|---|
| 2026.05.26 | ₩142,529 | ₩143,291 | ₩141,928 | ₩142,810 | +0.20% | 346.9만 |
|---|
| 2026.05.22 | ₩141,020 | ₩141,795 | ₩140,806 | ₩141,501 | +0.34% | 211.9만 |
|---|
| 2026.05.21 | ₩138,882 | ₩140,566 | ₩138,188 | ₩140,272 | +1.00% | 267.4만 |
|---|
| 2026.05.20 | ₩138,268 | ₩139,684 | ₩137,346 | ₩139,523 | +0.91% | 225.7만 |
|---|
| 2026.05.19 | ₩137,854 | ₩138,428 | ₩136,959 | ₩137,680 | -0.13% | 196.9만 |
|---|
| 2026.05.18 | ₩138,775 | ₩139,377 | ₩137,814 | ₩138,508 | -0.19% | 233.9만 |
|---|
| 2026.05.15 | ₩139,350 | ₩139,377 | ₩138,428 | ₩138,522 | -0.59% | 165.7만 |
|---|
| 2026.05.14 | ₩140,151 | ₩141,020 | ₩139,898 | ₩140,472 | +0.23% | 217.2만 |
|---|
| 2026.05.13 | ₩140,445 | ₩140,712 | ₩139,069 | ₩139,924 | -0.37% | 132.1만 |
|---|
| 2026.05.12 | ₩140,619 | ₩140,726 | ₩138,922 | ₩140,232 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩140,913 | ₩141,274 | ₩140,632 | ₩140,980 | +0.05% | 131.1만 |
|---|
| 2026.05.08 | ₩140,793 | ₩141,006 | ₩139,978 | ₩140,539 | -0.18% | 130.8만 |
|---|
| 2026.05.07 | ₩141,888 | ₩142,182 | ₩139,697 | ₩140,151 | -1.22% | 208.7만 |
|---|
| 2026.05.06 | ₩141,567 | ₩142,035 | ₩140,793 | ₩141,754 | +0.13% | 132.3만 |
|---|
| 2026.05.05 | ₩139,617 | ₩140,646 | ₩139,296 | ₩140,352 | +0.53% | 143.6만 |
|---|
| 2026.05.04 | ₩139,043 | ₩140,031 | ₩138,401 | ₩138,949 | -0.07% | 238만 |
|---|
| 2026.05.01 | ₩139,831 | ₩140,125 | ₩139,069 | ₩139,203 | -0.45% | 168.2만 |
|---|
| 2026.04.30 | ₩137,359 | ₩139,537 | ₩137,039 | ₩139,390 | +1.48% | 191.4만 |
|---|
| 2026.04.29 | ₩137,480 | ₩137,800 | ₩136,424 | ₩136,892 | -0.43% | 419.8만 |
|---|
| 2026.04.28 | ₩138,188 | ₩138,709 | ₩136,959 | ₩137,426 | -0.55% | 136.1만 |
|---|
| 2026.04.27 | ₩138,722 | ₩139,323 | ₩138,188 | ₩138,602 | -0.09% | 236.2만 |
|---|
| 2026.04.24 | ₩138,882 | ₩139,176 | ₩138,081 | ₩138,615 | -0.19% | 125만 |
|---|
| 2026.04.23 | ₩138,789 | ₩139,243 | ₩137,132 | ₩138,709 | -0.06% | 226.7만 |
|---|
| 2026.04.22 | ₩140,004 | ₩140,272 | ₩138,348 | ₩138,762 | -0.89% | 188만 |
|---|
| 2026.04.21 | ₩140,218 | ₩140,819 | ₩138,642 | ₩138,909 | -0.93% | 189.4만 |
|---|
| 2026.04.20 | ₩138,815 | ₩139,857 | ₩138,749 | ₩139,791 | +0.70% | 171.9만 |
|---|
| 2026.04.17 | ₩138,081 | ₩139,764 | ₩138,041 | ₩139,176 | +0.79% | 201.4만 |
|---|
| 2026.04.16 | ₩136,905 | ₩137,693 | ₩136,731 | ₩137,226 | +0.23% | 136.8만 |
|---|
| 2026.04.15 | ₩136,865 | ₩137,199 | ₩136,144 | ₩136,611 | -0.19% | 146.5만 |
|---|
| 2026.04.14 | ₩136,384 | ₩137,052 | ₩136,050 | ₩136,892 | +0.37% | 180.6만 |
|---|
| 2026.04.13 | ₩134,086 | ₩136,210 | ₩134,086 | ₩136,184 | +1.56% | 261.3만 |
|---|
| 2026.04.10 | ₩135,355 | ₩135,529 | ₩134,247 | ₩134,447 | -0.67% | 135.2만 |
|---|
| 2026.04.09 | ₩134,728 | ₩135,623 | ₩134,434 | ₩135,115 | +0.29% | 169.3만 |
|---|
| 2026.04.08 | ₩134,901 | ₩135,596 | ₩134,300 | ₩135,262 | +0.27% | 249.4만 |
|---|
| 2026.04.07 | ₩131,414 | ₩132,203 | ₩130,880 | ₩131,722 | +0.23% | 331.8만 |
|---|
| 2026.04.06 | ₩131,214 | ₩131,962 | ₩130,840 | ₩131,922 | +0.54% | 231.7만 |
|---|
| 2026.04.02 | ₩129,170 | ₩132,243 | ₩128,970 | ₩131,374 | +1.71% | 254.2만 |
|---|
| 2026.04.01 | ₩130,559 | ₩131,508 | ₩130,413 | ₩130,800 | +0.18% | 610만 |
|---|
| 2026.03.31 | ₩128,048 | ₩130,506 | ₩127,540 | ₩129,892 | +1.44% | 436.4만 |
|---|
| 2026.03.30 | ₩128,783 | ₩128,823 | ₩126,044 | ₩126,565 | -1.72% | 304.7만 |
|---|
| 2026.03.27 | ₩128,689 | ₩129,077 | ₩127,180 | ₩127,460 | -0.96% | 828.6만 |
|---|
| 2026.03.26 | ₩129,958 | ₩131,201 | ₩129,090 | ₩129,210 | -0.58% | 311.8만 |
|---|
| 2026.03.25 | ₩131,254 | ₩131,922 | ₩129,945 | ₩131,000 | -0.19% | 628.9만 |
|---|
| 2026.03.24 | ₩128,823 | ₩130,893 | ₩128,569 | ₩130,212 | +1.08% | 894만 |
|---|
| 2026.03.23 | ₩129,851 | ₩131,428 | ₩129,237 | ₩129,611 | -0.19% | 562.4만 |
|---|
| 2026.03.20 | ₩130,052 | ₩130,279 | ₩127,140 | ₩127,834 | -1.71% | 518.2만 |
|---|
| 2026.03.19 | ₩129,090 | ₩131,107 | ₩128,996 | ₩130,386 | +1.00% | 454.7만 |
|---|
| 2026.03.18 | ₩131,094 | ₩131,775 | ₩130,172 | ₩130,199 | -0.68% | 340.2만 |
|---|
| 2026.03.17 | ₩131,334 | ₩132,323 | ₩131,334 | ₩131,628 | +0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩130,987 | ₩131,962 | ₩130,706 | ₩130,947 | -0.03% | 354.9만 |
|---|
| 2026.03.13 | ₩130,813 | ₩131,374 | ₩129,477 | ₩129,691 | -0.86% | 521만 |
|---|
| 2026.03.12 | ₩131,094 | ₩131,708 | ₩129,798 | ₩129,851 | -0.95% | 620.2만 |
|---|
| 2026.03.11 | ₩132,269 | ₩132,817 | ₩131,468 | ₩132,203 | -0.05% | 324.7만 |
|---|
| 2026.03.10 | ₩133,445 | ₩134,380 | ₩132,390 | ₩132,550 | -0.67% | 487.4만 |
|---|
| 2026.03.09 | ₩131,428 | ₩133,806 | ₩129,865 | ₩133,539 | +1.61% | 459.7만 |
|---|
| 2026.03.06 | ₩133,058 | ₩133,271 | ₩131,655 | ₩132,630 | -0.32% | 400.6만 |
|---|
| 2026.03.05 | ₩135,542 | ₩136,544 | ₩133,926 | ₩134,821 | -0.53% | 389.7만 |
|---|
| 2026.03.04 | ₩136,531 | ₩136,771 | ₩135,476 | ₩136,451 | -0.06% | 364.8만 |
|---|
| 2026.03.03 | ₩135,128 | ₩136,571 | ₩133,031 | ₩135,930 | +0.59% | 596.8만 |
|---|
| 2026.03.02 | ₩136,224 | ₩138,308 | ₩136,197 | ₩137,854 | +1.20% | 270.1만 |
|---|
| 2026.02.27 | ₩136,945 | ₩137,640 | ₩136,371 | ₩137,586 | +0.47% | 222만 |
|---|
| 2026.02.26 | ₩137,319 | ₩138,241 | ₩136,691 | ₩138,188 | +0.63% | 215.2만 |
|---|
| 2026.02.25 | ₩137,373 | ₩137,399 | ₩136,077 | ₩137,105 | -0.19% | 148.7만 |
|---|
| 2026.02.24 | ₩135,395 | ₩136,905 | ₩135,155 | ₩136,771 | +1.02% | 157만 |
|---|
| 2026.02.23 | ₩136,691 | ₩137,065 | ₩134,741 | ₩135,315 | -1.01% | 222.3만 |
|---|
| 2026.02.20 | ₩136,250 | ₩138,107 | ₩136,184 | ₩137,292 | +0.76% | 262.1만 |
|---|
| 2026.02.19 | ₩136,197 | ₩136,731 | ₩135,623 | ₩136,558 | +0.26% | 138.4만 |
|---|
| 2026.02.18 | ₩135,983 | ₩137,359 | ₩135,689 | ₩136,678 | +0.51% | 130.5만 |
|---|
| 2026.02.17 | ₩135,823 | ₩136,464 | ₩134,474 | ₩135,810 | -0.01% | 213.6만 |
|---|
| 2026.02.13 | ₩134,460 | ₩136,611 | ₩133,806 | ₩135,890 | +1.06% | 259.6만 |
|---|
| 2026.02.12 | ₩137,119 | ₩137,987 | ₩133,913 | ₩134,340 | -2.03% | 266.5만 |
|---|
| 2026.02.11 | ₩137,319 | ₩137,586 | ₩135,783 | ₩136,491 | -0.60% | 120.7만 |
|---|
| 2026.02.10 | ₩136,611 | ₩137,252 | ₩136,438 | ₩136,571 | -0.03% | 128.4만 |
|---|
| 2026.02.09 | ₩135,729 | ₩136,785 | ₩135,449 | ₩136,411 | +0.50% | 117.5만 |
|---|
| 2026.02.06 | ₩133,886 | ₩136,144 | ₩133,832 | ₩135,970 | +1.56% | 240.5만 |
|---|
| 2026.02.05 | ₩133,124 | ₩133,752 | ₩132,216 | ₩132,523 | -0.45% | 220.4만 |
|---|
| 2026.02.04 | ₩133,686 | ₩134,447 | ₩132,643 | ₩133,926 | +0.18% | 246.2만 |
|---|
| 2026.02.03 | ₩133,498 | ₩134,273 | ₩131,909 | ₩133,205 | -0.22% | 212.2만 |
|---|
| 2026.02.02 | ₩132,163 | ₩133,592 | ₩131,989 | ₩133,325 | +0.88% | 176.1만 |
|---|
| 2026.01.30 | ₩133,205 | ₩133,832 | ₩131,508 | ₩132,497 | -0.53% | 270.5만 |
|---|
| 2026.01.29 | ₩134,420 | ₩134,794 | ₩132,550 | ₩133,659 | -0.57% | 288.2만 |
|---|
| 2026.01.28 | ₩134,500 | ₩134,634 | ₩133,525 | ₩133,846 | -0.49% | 168.1만 |
|---|
| 2026.01.27 | ₩134,460 | ₩134,647 | ₩133,966 | ₩134,287 | -0.13% | 138.8만 |
|---|
| 2026.01.26 | ₩134,367 | ₩134,888 | ₩134,060 | ₩134,207 | -0.12% | 158.9만 |
|---|
| 2026.01.23 | ₩134,834 | ₩134,928 | ₩133,659 | ₩134,046 | -0.58% | 148.7만 |
|---|
| 2026.01.22 | ₩135,342 | ₩135,903 | ₩134,808 | ₩134,968 | -0.28% | 176.9만 |
|---|
| 2026.01.21 | ₩133,472 | ₩135,195 | ₩133,378 | ₩134,741 | +0.95% | 328.8만 |
|---|
| 2026.01.20 | ₩133,044 | ₩133,966 | ₩132,323 | ₩132,590 | -0.34% | 336.4만 |
|---|
| 2026.01.16 | ₩135,021 | ₩135,249 | ₩134,514 | ₩134,661 | -0.27% | 263만 |
|---|
| 2026.01.15 | ₩134,794 | ₩135,556 | ₩134,607 | ₩135,048 | +0.19% | 261.8만 |
|---|
| 2026.01.14 | ₩133,899 | ₩134,474 | ₩133,539 | ₩134,260 | +0.27% | 286.2만 |
|---|
| 2026.01.13 | ₩134,100 | ₩134,300 | ₩133,458 | ₩133,926 | -0.13% | 397.9만 |
|---|
| 2026.01.12 | ₩133,111 | ₩133,806 | ₩132,871 | ₩133,752 | +0.48% | 259.2만 |
|---|
| 2026.01.09 | ₩133,231 | ₩133,886 | ₩132,897 | ₩133,552 | +0.24% | 260.7만 |
|---|
| 2026.01.08 | ₩131,775 | ₩133,058 | ₩131,775 | ₩132,724 | +0.72% | 310.3만 |
|---|
| 2026.01.07 | ₩133,285 | ₩133,498 | ₩131,962 | ₩132,029 | -0.94% | 174.2만 |
|---|
| 2026.01.06 | ₩131,481 | ₩133,485 | ₩131,374 | ₩133,378 | +1.44% | 215.2만 |
|---|
| 2026.01.05 | ₩130,266 | ₩131,949 | ₩130,266 | ₩131,601 | +1.03% | 286.4만 |
|---|
| 2026.01.02 | ₩129,197 | ₩130,239 | ₩128,556 | ₩130,012 | +0.63% | 242.7만 |
|---|
| 2025.12.31 | ₩129,745 | ₩129,865 | ₩128,596 | ₩128,609 | -0.88% | 154.5만 |
|---|
| 2025.12.30 | ₩130,239 | ₩130,372 | ₩129,892 | ₩129,932 | -0.24% | 171.2만 |
|---|
| 2025.12.29 | ₩130,399 | ₩130,827 | ₩129,972 | ₩130,225 | -0.13% | 237.1만 |
|---|
| 2025.12.26 | ₩130,746 | ₩130,773 | ₩130,279 | ₩130,706 | -0.03% | 147.6만 |
|---|
| 2025.12.24 | ₩130,453 | ₩130,947 | ₩130,252 | ₩130,680 | +0.17% | 78.2만 |
|---|
| 2025.12.23 | ₩130,546 | ₩130,880 | ₩129,998 | ₩130,372 | -0.13% | 129.2만 |
|---|
| 2025.12.22 | ₩130,159 | ₩130,920 | ₩130,052 | ₩130,760 | +0.46% | 236만 |
|---|
| 2025.12.19 | ₩129,090 | ₩130,038 | ₩128,956 | ₩129,638 | +0.42% | 298.4만 |
|---|
| 2025.12.18 | ₩129,290 | ₩129,985 | ₩128,515 | ₩128,809 | -0.37% | 243.1만 |
|---|
| 2025.12.17 | ₩129,117 | ₩129,985 | ₩128,342 | ₩128,435 | -0.53% | 240.7만 |
|---|
| 2025.12.16 | ₩129,798 | ₩130,132 | ₩128,409 | ₩128,970 | -0.64% | 191.3만 |
|---|
| 2025.12.15 | ₩131,281 | ₩131,388 | ₩129,945 | ₩130,346 | -0.71% | 199.3만 |
|---|
| 2025.12.12 | ₩132,376 | ₩132,416 | ₩130,332 | ₩130,600 | -1.34% | 274.5만 |
|---|
| 2025.12.11 | ₩130,840 | ₩132,136 | ₩130,666 | ₩132,069 | +0.94% | 304.7만 |
|---|
| 2025.12.10 | ₩129,264 | ₩131,414 | ₩129,183 | ₩130,974 | +1.32% | 362.4만 |
|---|
| 2025.12.09 | ₩129,103 | ₩130,025 | ₩129,050 | ₩129,117 | +0.01% | 212.9만 |
|---|
| 2025.12.08 | ₩130,172 | ₩130,172 | ₩129,157 | ₩129,384 | -0.61% | 302.1만 |
|---|
| 2025.12.05 | ₩129,851 | ₩130,519 | ₩129,584 | ₩129,892 | +0.03% | 278.4만 |
|---|
| 2025.12.04 | ₩129,451 | ₩130,119 | ₩129,090 | ₩129,785 | +0.26% | 207.2만 |
|---|
| 2025.12.03 | ₩128,515 | ₩129,504 | ₩128,328 | ₩129,384 | +0.68% | 186.7만 |
|---|
| 2025.12.02 | ₩129,304 | ₩129,304 | ₩128,288 | ₩128,355 | -0.73% | 212.4만 |
|---|
| 2025.12.01 | ₩128,462 | ₩129,611 | ₩128,342 | ₩128,689 | +0.18% | 284.5만 |
|---|
| 2025.11.28 | ₩129,090 | ₩129,825 | ₩128,876 | ₩129,517 | +0.33% | 144.1만 |
|---|
| 2025.11.26 | ₩127,941 | ₩129,411 | ₩127,928 | ₩128,756 | +0.64% | 141.3만 |
|---|
| 2025.11.25 | ₩126,017 | ₩128,021 | ₩125,884 | ₩127,848 | +1.45% | 203.5만 |
|---|
| 2025.11.24 | ₩125,122 | ₩126,124 | ₩124,588 | ₩125,817 | +0.56% | 254.3만 |
|---|
| 2025.11.21 | ₩123,132 | ₩125,576 | ₩122,771 | ₩124,868 | +1.41% | 399.1만 |
|---|
| 2025.11.20 | ₩125,790 | ₩126,204 | ₩122,424 | ₩122,491 | -2.62% | 415만 |
|---|
| 2025.11.19 | ₩124,575 | ₩125,002 | ₩123,813 | ₩124,388 | -0.15% | 207만 |
|---|
| 2025.11.18 | ₩123,773 | ₩125,283 | ₩123,519 | ₩124,494 | +0.58% | 376.2만 |
|---|
| 2025.11.17 | ₩126,231 | ₩126,405 | ₩123,813 | ₩124,347 | -1.49% | 224.2만 |
|---|
| 2025.11.14 | ₩125,683 | ₩127,353 | ₩125,590 | ₩126,405 | +0.57% | 281.6만 |
|---|
| 2025.11.13 | ₩128,502 | ₩128,863 | ₩126,525 | ₩126,672 | -1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩129,023 | ₩129,785 | ₩128,930 | ₩129,023 | 0.00% | 130.1만 |
|---|
| 2025.11.11 | ₩128,489 | ₩129,224 | ₩128,328 | ₩128,796 | +0.24% | 146.5만 |
|---|
| 2025.11.10 | ₩128,302 | ₩128,836 | ₩127,313 | ₩128,409 | +0.08% | 227.3만 |
|---|
| 2025.11.07 | ₩125,510 | ₩127,460 | ₩125,269 | ₩127,460 | +1.55% | 406.2만 |
|---|
| 2025.11.06 | ₩127,193 | ₩127,620 | ₩125,804 | ₩126,044 | -0.90% | 282.4만 |
|---|
| 2025.11.05 | ₩126,231 | ₩127,647 | ₩126,231 | ₩127,126 | +0.71% | 210.8만 |
|---|
| 2025.11.04 | ₩126,418 | ₩126,993 | ₩126,031 | ₩126,325 | -0.07% | 158.9만 |
|---|
| 2025.11.03 | ₩127,874 | ₩127,914 | ₩126,191 | ₩127,674 | -0.16% | 326.4만 |
|---|
| 2025.10.31 | ₩127,273 | ₩128,222 | ₩126,993 | ₩127,928 | +0.51% | 220.4만 |
|---|
| 2025.10.30 | ₩127,327 | ₩128,636 | ₩126,872 | ₩127,006 | -0.25% | 284.9만 |
|---|
| 2025.10.29 | ₩128,836 | ₩129,290 | ₩127,540 | ₩128,048 | -0.61% | 333.5만 |
|---|
| 2025.10.28 | ₩129,998 | ₩130,266 | ₩129,103 | ₩129,117 | -0.68% | 159.8만 |
|---|
| 2025.10.27 | ₩130,666 | ₩130,746 | ₩130,119 | ₩130,399 | -0.20% | 170.4만 |
|---|
| 2025.10.24 | ₩130,479 | ₩130,680 | ₩129,811 | ₩129,851 | -0.48% | 133.8만 |
|---|
| 2025.10.23 | ₩128,462 | ₩129,584 | ₩128,222 | ₩129,330 | +0.68% | 480.8만 |
|---|
| 2025.10.22 | ₩129,304 | ₩129,477 | ₩127,580 | ₩128,208 | -0.85% | 230.9만 |
|---|
| 2025.10.21 | ₩128,769 | ₩129,678 | ₩128,422 | ₩129,317 | +0.43% | 130.9만 |
|---|
| 2025.10.20 | ₩128,128 | ₩129,010 | ₩128,128 | ₩128,783 | +0.51% | 116.7만 |
|---|
| 2025.10.17 | ₩126,712 | ₩127,527 | ₩126,431 | ₩127,313 | +0.47% | 176.1만 |
|---|
| 2025.10.16 | ₩128,943 | ₩128,943 | ₩126,565 | ₩127,019 | -1.49% | 267.1만 |
|---|
| 2025.10.15 | ₩129,077 | ₩129,771 | ₩127,514 | ₩128,556 | -0.40% | 138만 |
|---|
| 2025.10.14 | ₩126,031 | ₩128,916 | ₩125,977 | ₩128,195 | +1.72% | 257.9만 |
|---|
| 2025.10.13 | ₩126,806 | ₩127,661 | ₩126,605 | ₩127,273 | +0.37% | 142.8만 |
|---|
| 2025.10.10 | ₩129,317 | ₩129,411 | ₩125,536 | ₩125,603 | -2.87% | 308.4만 |
|---|