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 | ₩145,925 | ₩146,726 | ₩145,592 | ₩146,553 | +0.43% | 130만 |
| 2026.10.08 | ₩144,164 | ₩145,352 | ₩143,964 | ₩145,285 | +0.78% | 129.7만 |
| 2026.10.07 | ₩145,231 | ₩145,578 | ₩144,271 | ₩144,751 | -0.33% | 93.7만 |
| 2026.10.06 | ₩145,965 | ₩146,886 | ₩145,965 | ₩146,366 | +0.27% | 192.5만 |
| 2026.10.05 | ₩144,738 | ₩146,045 | ₩143,990 | ₩145,685 | +0.65% | 162.8만 |
| 2026.10.02 | ₩144,404 | ₩145,151 | ₩144,164 | ₩144,497 | +0.06% | 136.3만 |
| 2026.10.01 | ₩142,563 | ₩143,737 | ₩141,922 | ₩143,577 | +0.71% | 156.8만 |
| 2026.09.30 | ₩143,670 | ₩143,670 | ₩142,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,402 |
| -0.88% |
| 111.9만 |
| 2026.09.29 | ₩143,537 | ₩143,750 | ₩142,509 | ₩143,203 | -0.23% | 215.8만 |
|---|
| 2026.09.28 | ₩143,577 | ₩144,110 | ₩142,816 | ₩143,337 | -0.17% | 145.6만 |
|---|
| 2026.09.25 | ₩144,404 | ₩144,884 | ₩143,683 | ₩144,524 | +0.08% | 127.7만 |
|---|
| 2026.09.24 | ₩144,204 | ₩144,684 | ₩143,643 | ₩144,151 | -0.04% | 137.2만 |
|---|
| 2026.09.23 | ₩145,218 | ₩145,538 | ₩144,444 | ₩144,551 | -0.46% | 162.1만 |
|---|
| 2026.09.22 | ₩146,032 | ₩146,219 | ₩145,285 | ₩145,578 | -0.31% | 113만 |
|---|
| 2026.09.21 | ₩145,418 | ₩145,765 | ₩144,764 | ₩145,458 | +0.03% | 132.5만 |
|---|
| 2026.09.18 | ₩145,111 | ₩145,111 | ₩143,977 | ₩144,404 | -0.49% | 176.3만 |
|---|
| 2026.09.17 | ₩145,378 | ₩145,472 | ₩144,818 | ₩145,071 | -0.21% | 152.9만 |
|---|
| 2026.09.16 | ₩144,978 | ₩145,565 | ₩142,843 | ₩143,897 | -0.75% | 126만 |
|---|
| 2026.09.15 | ₩145,632 | ₩145,632 | ₩144,591 | ₩144,871 | -0.52% | 102.9만 |
|---|
| 2026.09.14 | ₩146,005 | ₩146,739 | ₩145,832 | ₩146,206 | +0.14% | 129.9만 |
|---|
| 2026.09.11 | ₩146,566 | ₩146,886 | ₩146,192 | ₩146,606 | +0.03% | 111.5만 |
|---|
| 2026.09.10 | ₩146,059 | ₩146,499 | ₩145,312 | ₩145,405 | -0.45% | 174.2만 |
|---|
| 2026.09.09 | ₩147,807 | ₩147,980 | ₩146,673 | ₩146,713 | -0.74% | 99.8만 |
|---|
| 2026.09.08 | ₩148,835 | ₩148,875 | ₩147,967 | ₩148,061 | -0.52% | 99.5만 |
|---|
| 2026.09.04 | ₩148,728 | ₩149,675 | ₩148,474 | ₩149,235 | +0.34% | 84만 |
|---|
| 2026.09.03 | ₩149,168 | ₩149,675 | ₩148,488 | ₩149,649 | +0.32% | 102.1만 |
|---|
| 2026.09.02 | ₩147,460 | ₩148,501 | ₩147,380 | ₩148,154 | +0.47% | 103.9만 |
|---|
| 2026.09.01 | ₩148,434 | ₩148,968 | ₩147,166 | ₩147,460 | -0.66% | 87.5만 |
|---|
| 2026.08.31 | ₩149,248 | ₩149,368 | ₩148,688 | ₩149,035 | -0.14% | 102.6만 |
|---|
| 2026.08.28 | ₩151,370 | ₩151,530 | ₩149,662 | ₩149,835 | -1.01% | 135.9만 |
|---|
| 2026.08.27 | ₩151,210 | ₩151,490 | ₩150,956 | ₩151,210 | 0.00% | 110.1만 |
|---|
| 2026.08.26 | ₩150,316 | ₩151,530 | ₩150,222 | ₩151,117 | +0.53% | 93.4만 |
|---|
| 2026.08.25 | ₩151,117 | ₩151,117 | ₩150,369 | ₩150,716 | -0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩151,036 | ₩151,277 | ₩150,423 | ₩150,810 | -0.15% | 133.2만 |
|---|
| 2026.08.21 | ₩151,183 | ₩151,504 | ₩150,983 | ₩151,383 | +0.13% | 89.5만 |
|---|
| 2026.08.20 | ₩150,850 | ₩151,557 | ₩150,289 | ₩150,329 | -0.35% | 100.4만 |
|---|
| 2026.08.19 | ₩151,944 | ₩152,478 | ₩151,383 | ₩151,610 | -0.22% | 97만 |
|---|
| 2026.08.18 | ₩152,064 | ₩152,371 | ₩150,770 | ₩150,783 | -0.84% | 107.8만 |
|---|
| 2026.08.17 | ₩152,891 | ₩152,998 | ₩152,411 | ₩152,411 | -0.31% | 179.6만 |
|---|
| 2026.08.14 | ₩153,185 | ₩153,425 | ₩152,905 | ₩153,225 | +0.03% | 90.5만 |
|---|
| 2026.08.13 | ₩152,318 | ₩153,145 | ₩152,211 | ₩153,078 | +0.50% | 129.7만 |
|---|
| 2026.08.12 | ₩151,917 | ₩152,157 | ₩151,103 | ₩151,957 | +0.03% | 93.3만 |
|---|
| 2026.08.11 | ₩150,810 | ₩151,730 | ₩150,796 | ₩151,343 | +0.35% | 101.6만 |
|---|
| 2026.08.10 | ₩150,836 | ₩151,117 | ₩150,649 | ₩150,903 | +0.04% | 149.3만 |
|---|
| 2026.08.07 | ₩150,262 | ₩151,183 | ₩149,929 | ₩150,943 | +0.45% | 82.6만 |
|---|
| 2026.08.06 | ₩149,782 | ₩150,156 | ₩148,981 | ₩149,155 | -0.42% | 105.9만 |
|---|
| 2026.08.05 | ₩150,943 | ₩151,317 | ₩149,795 | ₩149,875 | -0.71% | 90만 |
|---|
| 2026.08.04 | ₩148,688 | ₩150,903 | ₩148,381 | ₩150,703 | +1.36% | 294.7만 |
|---|
| 2026.08.03 | ₩146,513 | ₩148,274 | ₩146,486 | ₩148,234 | +1.17% | 160.3만 |
|---|
| 2026.07.31 | ₩146,980 | ₩147,060 | ₩145,298 | ₩146,379 | -0.41% | 112만 |
|---|
| 2026.07.30 | ₩146,873 | ₩146,993 | ₩145,018 | ₩146,793 | -0.05% | 153.4만 |
|---|
| 2026.07.29 | ₩147,513 | ₩148,234 | ₩146,032 | ₩146,232 | -0.87% | 152.4만 |
|---|
| 2026.07.28 | ₩146,993 | ₩147,994 | ₩146,793 | ₩147,754 | +0.52% | 134.3만 |
|---|
| 2026.07.27 | ₩146,766 | ₩147,540 | ₩146,005 | ₩146,766 | 0.00% | 122.3만 |
|---|
| 2026.07.24 | ₩145,658 | ₩146,766 | ₩145,512 | ₩145,939 | +0.19% | 102.7만 |
|---|
| 2026.07.23 | ₩145,285 | ₩146,032 | ₩144,858 | ₩145,258 | -0.02% | 128.4만 |
|---|
| 2026.07.22 | ₩145,965 | ₩146,739 | ₩145,592 | ₩145,765 | -0.14% | 96.3만 |
|---|
| 2026.07.21 | ₩145,712 | ₩146,086 | ₩145,125 | ₩145,885 | +0.12% | 309.1만 |
|---|
| 2026.07.20 | ₩146,299 | ₩146,646 | ₩145,085 | ₩145,165 | -0.78% | 392.8만 |
|---|
| 2026.07.17 | ₩145,699 | ₩147,060 | ₩145,565 | ₩145,912 | +0.15% | 1596.6만 |
|---|
| 2026.07.16 | ₩145,819 | ₩147,046 | ₩145,819 | ₩146,833 | +0.70% | 113.4만 |
|---|
| 2026.07.15 | ₩146,886 | ₩147,113 | ₩145,605 | ₩146,139 | -0.51% | 100.1만 |
|---|
| 2026.07.14 | ₩146,900 | ₩147,500 | ₩146,246 | ₩146,526 | -0.25% | 108.7만 |
|---|
| 2026.07.13 | ₩146,739 | ₩147,540 | ₩146,166 | ₩146,499 | -0.16% | 225만 |
|---|
| 2026.07.10 | ₩147,233 | ₩147,447 | ₩145,912 | ₩146,819 | -0.28% | 294.2만 |
|---|
| 2026.07.09 | ₩146,059 | ₩147,433 | ₩146,045 | ₩146,793 | +0.50% | 206.6만 |
|---|
| 2026.07.08 | ₩145,872 | ₩146,005 | ₩144,457 | ₩145,392 | -0.33% | 107.3만 |
|---|
| 2026.07.07 | ₩147,754 | ₩148,141 | ₩146,619 | ₩146,766 | -0.67% | 282.5만 |
|---|
| 2026.07.06 | ₩147,273 | ₩148,021 | ₩147,233 | ₩147,607 | +0.23% | 184.5만 |
|---|
| 2026.07.02 | ₩147,740 | ₩148,701 | ₩146,005 | ₩147,247 | -0.33% | 190.6만 |
|---|
| 2026.07.01 | ₩147,006 | ₩148,301 | ₩146,699 | ₩147,033 | +0.02% | 287.1만 |
|---|
| 2026.06.30 | ₩146,873 | ₩147,567 | ₩146,392 | ₩147,220 | +0.24% | 181.3만 |
|---|
| 2026.06.29 | ₩146,619 | ₩147,060 | ₩145,672 | ₩147,006 | +0.26% | 231.6만 |
|---|
| 2026.06.26 | ₩145,765 | ₩146,579 | ₩145,538 | ₩146,232 | +0.32% | 173.2만 |
|---|
| 2026.06.25 | ₩146,686 | ₩147,780 | ₩146,139 | ₩146,833 | +0.10% | 197.8만 |
|---|
| 2026.06.24 | ₩144,351 | ₩145,792 | ₩144,110 | ₩144,871 | +0.36% | 142.1만 |
|---|
| 2026.06.23 | ₩143,310 | ₩144,804 | ₩142,923 | ₩143,910 | +0.42% | 119.8만 |
|---|
| 2026.06.22 | ₩145,271 | ₩145,952 | ₩145,165 | ₩145,592 | +0.22% | 158.9만 |
|---|
| 2026.06.18 | ₩145,018 | ₩145,445 | ₩144,364 | ₩144,844 | -0.12% | 167.9만 |
|---|
| 2026.06.17 | ₩145,498 | ₩146,339 | ₩143,230 | ₩143,483 | -1.38% | 281만 |
|---|
| 2026.06.16 | ₩146,419 | ₩147,086 | ₩145,298 | ₩145,378 | -0.71% | 124.5만 |
|---|
| 2026.06.15 | ₩146,366 | ₩147,006 | ₩145,819 | ₩146,032 | -0.23% | 279.8만 |
|---|
| 2026.06.12 | ₩144,511 | ₩145,565 | ₩143,670 | ₩145,085 | +0.40% | 234.4만 |
|---|
| 2026.06.11 | ₩141,482 | ₩144,044 | ₩141,295 | ₩143,750 | +1.60% | 183.2만 |
|---|
| 2026.06.10 | ₩142,202 | ₩143,390 | ₩140,614 | ₩140,641 | -1.10% | 180.7만 |
|---|
| 2026.06.09 | ₩142,829 | ₩144,151 | ₩139,747 | ₩142,683 | -0.10% | 319.8만 |
|---|
| 2026.06.08 | ₩142,749 | ₩142,950 | ₩141,682 | ₩141,855 | -0.63% | 169.8만 |
|---|
| 2026.06.05 | ₩143,737 | ₩143,924 | ₩141,308 | ₩141,735 | -1.39% | 170.1만 |
|---|
| 2026.06.04 | ₩144,004 | ₩144,991 | ₩143,777 | ₩144,804 | +0.56% | 112.9만 |
|---|
| 2026.06.03 | ₩143,990 | ₩144,604 | ₩143,443 | ₩144,057 | +0.05% | 120.4만 |
|---|
| 2026.06.02 | ₩143,457 | ₩144,578 | ₩143,457 | ₩144,431 | +0.68% | 100.6만 |
|---|
| 2026.06.01 | ₩142,509 | ₩143,844 | ₩142,296 | ₩143,430 | +0.65% | 161만 |
|---|
| 2026.05.29 | ₩143,203 | ₩143,443 | ₩142,656 | ₩143,283 | +0.06% | 109.3만 |
|---|
| 2026.05.28 | ₩142,296 | ₩143,550 | ₩141,842 | ₩143,016 | +0.51% | 148.2만 |
|---|
| 2026.05.27 | ₩142,976 | ₩143,043 | ₩142,296 | ₩142,362 | -0.43% | 153.3만 |
|---|
| 2026.05.26 | ₩142,376 | ₩143,136 | ₩141,775 | ₩142,656 | +0.20% | 346.9만 |
|---|
| 2026.05.22 | ₩140,868 | ₩141,642 | ₩140,654 | ₩141,348 | +0.34% | 211.9만 |
|---|
| 2026.05.21 | ₩138,733 | ₩140,414 | ₩138,039 | ₩140,120 | +1.00% | 267.4만 |
|---|
| 2026.05.20 | ₩138,119 | ₩139,533 | ₩137,198 | ₩139,373 | +0.91% | 225.7만 |
|---|
| 2026.05.19 | ₩137,705 | ₩138,279 | ₩136,811 | ₩137,532 | -0.13% | 196.9만 |
|---|
| 2026.05.18 | ₩138,626 | ₩139,226 | ₩137,665 | ₩138,359 | -0.19% | 233.9만 |
|---|
| 2026.05.15 | ₩139,200 | ₩139,226 | ₩138,279 | ₩138,372 | -0.59% | 165.7만 |
|---|
| 2026.05.14 | ₩140,000 | ₩140,868 | ₩139,747 | ₩140,321 | +0.23% | 217.2만 |
|---|
| 2026.05.13 | ₩140,294 | ₩140,561 | ₩138,919 | ₩139,773 | -0.37% | 132.1만 |
|---|
| 2026.05.12 | ₩140,467 | ₩140,574 | ₩138,773 | ₩140,080 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩140,761 | ₩141,121 | ₩140,481 | ₩140,828 | +0.05% | 131.1만 |
|---|
| 2026.05.08 | ₩140,641 | ₩140,854 | ₩139,827 | ₩140,387 | -0.18% | 130.8만 |
|---|
| 2026.05.07 | ₩141,735 | ₩142,029 | ₩139,547 | ₩140,000 | -1.22% | 208.7만 |
|---|
| 2026.05.06 | ₩141,415 | ₩141,882 | ₩140,641 | ₩141,602 | +0.13% | 132.3만 |
|---|
| 2026.05.05 | ₩139,467 | ₩140,494 | ₩139,146 | ₩140,200 | +0.53% | 143.6만 |
|---|
| 2026.05.04 | ₩138,893 | ₩139,880 | ₩138,252 | ₩138,799 | -0.07% | 238만 |
|---|
| 2026.05.01 | ₩139,680 | ₩139,974 | ₩138,919 | ₩139,053 | -0.45% | 168.2만 |
|---|
| 2026.04.30 | ₩137,211 | ₩139,386 | ₩136,891 | ₩139,240 | +1.48% | 191.4만 |
|---|
| 2026.04.29 | ₩137,331 | ₩137,652 | ₩136,277 | ₩136,744 | -0.43% | 419.8만 |
|---|
| 2026.04.28 | ₩138,039 | ₩138,559 | ₩136,811 | ₩137,278 | -0.55% | 136.1만 |
|---|
| 2026.04.27 | ₩138,572 | ₩139,173 | ₩138,039 | ₩138,452 | -0.09% | 236.2만 |
|---|
| 2026.04.24 | ₩138,733 | ₩139,026 | ₩137,932 | ₩138,466 | -0.19% | 125만 |
|---|
| 2026.04.23 | ₩138,639 | ₩139,093 | ₩136,984 | ₩138,559 | -0.06% | 226.7만 |
|---|
| 2026.04.22 | ₩139,854 | ₩140,120 | ₩138,199 | ₩138,612 | -0.89% | 188만 |
|---|
| 2026.04.21 | ₩140,067 | ₩140,668 | ₩138,492 | ₩138,759 | -0.93% | 189.4만 |
|---|
| 2026.04.20 | ₩138,666 | ₩139,707 | ₩138,599 | ₩139,640 | +0.70% | 171.9만 |
|---|
| 2026.04.17 | ₩137,932 | ₩139,613 | ₩137,892 | ₩139,026 | +0.79% | 201.4만 |
|---|
| 2026.04.16 | ₩136,758 | ₩137,545 | ₩136,584 | ₩137,078 | +0.23% | 136.8만 |
|---|
| 2026.04.15 | ₩136,717 | ₩137,051 | ₩135,997 | ₩136,464 | -0.19% | 146.5만 |
|---|
| 2026.04.14 | ₩136,237 | ₩136,904 | ₩135,903 | ₩136,744 | +0.37% | 180.6만 |
|---|
| 2026.04.13 | ₩133,942 | ₩136,064 | ₩133,942 | ₩136,037 | +1.56% | 261.3만 |
|---|
| 2026.04.10 | ₩135,210 | ₩135,383 | ₩134,102 | ₩134,302 | -0.67% | 135.2만 |
|---|
| 2026.04.09 | ₩134,582 | ₩135,476 | ₩134,289 | ₩134,969 | +0.29% | 169.3만 |
|---|
| 2026.04.08 | ₩134,756 | ₩135,450 | ₩134,155 | ₩135,116 | +0.27% | 249.4만 |
|---|
| 2026.04.07 | ₩131,273 | ₩132,060 | ₩130,739 | ₩131,580 | +0.23% | 331.8만 |
|---|
| 2026.04.06 | ₩131,073 | ₩131,820 | ₩130,699 | ₩131,780 | +0.54% | 231.7만 |
|---|
| 2026.04.02 | ₩129,031 | ₩132,100 | ₩128,831 | ₩131,233 | +1.71% | 254.2만 |
|---|
| 2026.04.01 | ₩130,419 | ₩131,366 | ₩130,272 | ₩130,659 | +0.18% | 610만 |
|---|
| 2026.03.31 | ₩127,910 | ₩130,365 | ₩127,403 | ₩129,751 | +1.44% | 436.4만 |
|---|
| 2026.03.30 | ₩128,644 | ₩128,684 | ₩125,908 | ₩126,429 | -1.72% | 304.7만 |
|---|
| 2026.03.27 | ₩128,550 | ₩128,937 | ₩127,042 | ₩127,323 | -0.96% | 828.6만 |
|---|
| 2026.03.26 | ₩129,818 | ₩131,059 | ₩128,951 | ₩129,071 | -0.58% | 311.8만 |
|---|
| 2026.03.25 | ₩131,113 | ₩131,780 | ₩129,805 | ₩130,859 | -0.19% | 628.9만 |
|---|
| 2026.03.24 | ₩128,684 | ₩130,752 | ₩128,430 | ₩130,072 | +1.08% | 894만 |
|---|
| 2026.03.23 | ₩129,711 | ₩131,286 | ₩129,098 | ₩129,471 | -0.19% | 562.4만 |
|---|
| 2026.03.20 | ₩129,912 | ₩130,138 | ₩127,002 | ₩127,696 | -1.71% | 518.2만 |
|---|
| 2026.03.19 | ₩128,951 | ₩130,966 | ₩128,857 | ₩130,245 | +1.00% | 454.7만 |
|---|
| 2026.03.18 | ₩130,953 | ₩131,633 | ₩130,032 | ₩130,058 | -0.68% | 340.2만 |
|---|
| 2026.03.17 | ₩131,193 | ₩132,180 | ₩131,193 | ₩131,486 | +0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩130,846 | ₩131,820 | ₩130,566 | ₩130,806 | -0.03% | 354.9만 |
|---|
| 2026.03.13 | ₩130,672 | ₩131,233 | ₩129,338 | ₩129,551 | -0.86% | 521만 |
|---|
| 2026.03.12 | ₩130,953 | ₩131,566 | ₩129,658 | ₩129,711 | -0.95% | 620.2만 |
|---|
| 2026.03.11 | ₩132,127 | ₩132,674 | ₩131,326 | ₩132,060 | -0.05% | 324.7만 |
|---|
| 2026.03.10 | ₩133,301 | ₩134,235 | ₩132,247 | ₩132,407 | -0.67% | 487.4만 |
|---|
| 2026.03.09 | ₩131,286 | ₩133,662 | ₩129,725 | ₩133,395 | +1.61% | 459.7만 |
|---|
| 2026.03.06 | ₩132,914 | ₩133,128 | ₩131,513 | ₩132,487 | -0.32% | 400.6만 |
|---|
| 2026.03.05 | ₩135,396 | ₩136,397 | ₩133,782 | ₩134,676 | -0.53% | 389.7만 |
|---|
| 2026.03.04 | ₩136,384 | ₩136,624 | ₩135,330 | ₩136,304 | -0.06% | 364.8만 |
|---|
| 2026.03.03 | ₩134,983 | ₩136,424 | ₩132,888 | ₩135,783 | +0.59% | 596.8만 |
|---|
| 2026.03.02 | ₩136,077 | ₩138,159 | ₩136,050 | ₩137,705 | +1.20% | 270.1만 |
|---|
| 2026.02.27 | ₩136,798 | ₩137,491 | ₩136,224 | ₩137,438 | +0.47% | 222만 |
|---|
| 2026.02.26 | ₩137,171 | ₩138,092 | ₩136,544 | ₩138,039 | +0.63% | 215.2만 |
|---|
| 2026.02.25 | ₩137,225 | ₩137,251 | ₩135,930 | ₩136,958 | -0.19% | 148.7만 |
|---|
| 2026.02.24 | ₩135,250 | ₩136,758 | ₩135,009 | ₩136,624 | +1.02% | 157만 |
|---|
| 2026.02.23 | ₩136,544 | ₩136,918 | ₩134,596 | ₩135,169 | -1.01% | 222.3만 |
|---|
| 2026.02.20 | ₩136,104 | ₩137,959 | ₩136,037 | ₩137,145 | +0.76% | 262.1만 |
|---|
| 2026.02.19 | ₩136,050 | ₩136,584 | ₩135,476 | ₩136,411 | +0.26% | 138.4만 |
|---|
| 2026.02.18 | ₩135,837 | ₩137,211 | ₩135,543 | ₩136,531 | +0.51% | 130.5만 |
|---|
| 2026.02.17 | ₩135,677 | ₩136,317 | ₩134,329 | ₩135,663 | -0.01% | 213.6만 |
|---|
| 2026.02.13 | ₩134,315 | ₩136,464 | ₩133,662 | ₩135,743 | +1.06% | 259.6만 |
|---|
| 2026.02.12 | ₩136,971 | ₩137,838 | ₩133,768 | ₩134,195 | -2.03% | 266.5만 |
|---|
| 2026.02.11 | ₩137,171 | ₩137,438 | ₩135,637 | ₩136,344 | -0.60% | 120.7만 |
|---|
| 2026.02.10 | ₩136,464 | ₩137,104 | ₩136,290 | ₩136,424 | -0.03% | 128.4만 |
|---|
| 2026.02.09 | ₩135,583 | ₩136,637 | ₩135,303 | ₩136,264 | +0.50% | 117.5만 |
|---|
| 2026.02.06 | ₩133,742 | ₩135,997 | ₩133,688 | ₩135,823 | +1.56% | 240.5만 |
|---|
| 2026.02.05 | ₩132,981 | ₩133,608 | ₩132,073 | ₩132,380 | -0.45% | 220.4만 |
|---|
| 2026.02.04 | ₩133,541 | ₩134,302 | ₩132,501 | ₩133,782 | +0.18% | 246.2만 |
|---|
| 2026.02.03 | ₩133,355 | ₩134,129 | ₩131,767 | ₩133,061 | -0.22% | 212.2만 |
|---|
| 2026.02.02 | ₩132,020 | ₩133,448 | ₩131,847 | ₩133,181 | +0.88% | 176.1만 |
|---|
| 2026.01.30 | ₩133,061 | ₩133,688 | ₩131,366 | ₩132,354 | -0.53% | 270.5만 |
|---|
| 2026.01.29 | ₩134,275 | ₩134,649 | ₩132,407 | ₩133,515 | -0.57% | 288.2만 |
|---|
| 2026.01.28 | ₩134,355 | ₩134,489 | ₩133,381 | ₩133,702 | -0.49% | 168.1만 |
|---|
| 2026.01.27 | ₩134,315 | ₩134,502 | ₩133,822 | ₩134,142 | -0.13% | 138.8만 |
|---|
| 2026.01.26 | ₩134,222 | ₩134,742 | ₩133,915 | ₩134,062 | -0.12% | 158.9만 |
|---|
| 2026.01.23 | ₩134,689 | ₩134,782 | ₩133,515 | ₩133,902 | -0.58% | 148.7만 |
|---|
| 2026.01.22 | ₩135,196 | ₩135,757 | ₩134,662 | ₩134,823 | -0.28% | 176.9만 |
|---|
| 2026.01.21 | ₩133,328 | ₩135,049 | ₩133,234 | ₩134,596 | +0.95% | 328.8만 |
|---|
| 2026.01.20 | ₩132,901 | ₩133,822 | ₩132,180 | ₩132,447 | -0.34% | 336.4만 |
|---|
| 2026.01.16 | ₩134,876 | ₩135,103 | ₩134,369 | ₩134,516 | -0.27% | 263만 |
|---|
| 2026.01.15 | ₩134,649 | ₩135,410 | ₩134,462 | ₩134,903 | +0.19% | 261.8만 |
|---|
| 2026.01.14 | ₩133,755 | ₩134,329 | ₩133,395 | ₩134,115 | +0.27% | 286.2만 |
|---|
| 2026.01.13 | ₩133,955 | ₩134,155 | ₩133,315 | ₩133,782 | -0.13% | 397.9만 |
|---|
| 2026.01.12 | ₩132,968 | ₩133,662 | ₩132,727 | ₩133,608 | +0.48% | 259.2만 |
|---|
| 2026.01.09 | ₩133,088 | ₩133,742 | ₩132,754 | ₩133,408 | +0.24% | 260.7만 |
|---|
| 2026.01.08 | ₩131,633 | ₩132,914 | ₩131,633 | ₩132,581 | +0.72% | 310.3만 |
|---|
| 2026.01.07 | ₩133,141 | ₩133,355 | ₩131,820 | ₩131,887 | -0.94% | 174.2만 |
|---|
| 2026.01.06 | ₩131,340 | ₩133,341 | ₩131,233 | ₩133,234 | +1.44% | 215.2만 |
|---|
| 2026.01.05 | ₩130,125 | ₩131,807 | ₩130,125 | ₩131,460 | +1.03% | 286.4만 |
|---|
| 2026.01.02 | ₩129,058 | ₩130,098 | ₩128,417 | ₩129,872 | +0.63% | 242.7만 |
|---|
| 2025.12.31 | ₩129,605 | ₩129,725 | ₩128,457 | ₩128,470 | -0.88% | 154.5만 |
|---|
| 2025.12.30 | ₩130,098 | ₩130,232 | ₩129,751 | ₩129,792 | -0.24% | 171.2만 |
|---|
| 2025.12.29 | ₩130,259 | ₩130,686 | ₩129,832 | ₩130,085 | -0.13% | 237.1만 |
|---|
| 2025.12.26 | ₩130,606 | ₩130,632 | ₩130,138 | ₩130,566 | -0.03% | 147.6만 |
|---|
| 2025.12.24 | ₩130,312 | ₩130,806 | ₩130,112 | ₩130,539 | +0.17% | 78.2만 |
|---|
| 2025.12.23 | ₩130,405 | ₩130,739 | ₩129,858 | ₩130,232 | -0.13% | 129.2만 |
|---|
| 2025.12.22 | ₩130,018 | ₩130,779 | ₩129,912 | ₩130,619 | +0.46% | 236만 |
|---|
| 2025.12.19 | ₩128,951 | ₩129,898 | ₩128,817 | ₩129,498 | +0.42% | 298.4만 |
|---|
| 2025.12.18 | ₩129,151 | ₩129,845 | ₩128,377 | ₩128,671 | -0.37% | 243.1만 |
|---|
| 2025.12.17 | ₩128,977 | ₩129,845 | ₩128,203 | ₩128,297 | -0.53% | 240.7만 |
|---|
| 2025.12.16 | ₩129,658 | ₩129,992 | ₩128,270 | ₩128,831 | -0.64% | 191.3만 |
|---|
| 2025.12.15 | ₩131,139 | ₩131,246 | ₩129,805 | ₩130,205 | -0.71% | 199.3만 |
|---|
| 2025.12.12 | ₩132,234 | ₩132,274 | ₩130,192 | ₩130,459 | -1.34% | 274.5만 |
|---|
| 2025.12.11 | ₩130,699 | ₩131,993 | ₩130,525 | ₩131,927 | +0.94% | 304.7만 |
|---|
| 2025.12.10 | ₩129,124 | ₩131,273 | ₩129,044 | ₩130,832 | +1.32% | 362.4만 |
|---|
| 2025.12.09 | ₩128,964 | ₩129,885 | ₩128,911 | ₩128,977 | +0.01% | 212.9만 |
|---|
| 2025.12.08 | ₩130,032 | ₩130,032 | ₩129,018 | ₩129,244 | -0.61% | 302.1만 |
|---|
| 2025.12.05 | ₩129,711 | ₩130,379 | ₩129,445 | ₩129,751 | +0.03% | 278.4만 |
|---|
| 2025.12.04 | ₩129,311 | ₩129,978 | ₩128,951 | ₩129,645 | +0.26% | 207.2만 |
|---|
| 2025.12.03 | ₩128,377 | ₩129,364 | ₩128,190 | ₩129,244 | +0.68% | 186.7만 |
|---|
| 2025.12.02 | ₩129,164 | ₩129,164 | ₩128,150 | ₩128,217 | -0.73% | 212.4만 |
|---|
| 2025.12.01 | ₩128,324 | ₩129,471 | ₩128,203 | ₩128,550 | +0.18% | 284.5만 |
|---|
| 2025.11.28 | ₩128,951 | ₩129,685 | ₩128,737 | ₩129,378 | +0.33% | 144.1만 |
|---|
| 2025.11.26 | ₩127,803 | ₩129,271 | ₩127,790 | ₩128,617 | +0.64% | 141.3만 |
|---|
| 2025.11.25 | ₩125,882 | ₩127,883 | ₩125,748 | ₩127,710 | +1.45% | 203.5만 |
|---|
| 2025.11.24 | ₩124,987 | ₩125,988 | ₩124,454 | ₩125,681 | +0.56% | 254.3만 |
|---|
| 2025.11.21 | ₩122,999 | ₩125,441 | ₩122,639 | ₩124,734 | +1.41% | 399.1만 |
|---|
| 2025.11.20 | ₩125,655 | ₩126,068 | ₩122,292 | ₩122,358 | -2.62% | 415만 |
|---|
| 2025.11.19 | ₩124,440 | ₩124,867 | ₩123,680 | ₩124,253 | -0.15% | 207만 |
|---|
| 2025.11.18 | ₩123,640 | ₩125,148 | ₩123,386 | ₩124,360 | +0.58% | 376.2만 |
|---|
| 2025.11.17 | ₩126,095 | ₩126,269 | ₩123,680 | ₩124,213 | -1.49% | 224.2만 |
|---|
| 2025.11.14 | ₩125,548 | ₩127,216 | ₩125,454 | ₩126,269 | +0.57% | 281.6만 |
|---|
| 2025.11.13 | ₩128,364 | ₩128,724 | ₩126,389 | ₩126,535 | -1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩128,884 | ₩129,645 | ₩128,791 | ₩128,884 | 0.00% | 130.1만 |
|---|
| 2025.11.11 | ₩128,350 | ₩129,084 | ₩128,190 | ₩128,657 | +0.24% | 146.5만 |
|---|
| 2025.11.10 | ₩128,163 | ₩128,697 | ₩127,176 | ₩128,270 | +0.08% | 227.3만 |
|---|
| 2025.11.07 | ₩125,374 | ₩127,323 | ₩125,134 | ₩127,323 | +1.55% | 406.2만 |
|---|
| 2025.11.06 | ₩127,056 | ₩127,483 | ₩125,668 | ₩125,908 | -0.90% | 282.4만 |
|---|
| 2025.11.05 | ₩126,095 | ₩127,510 | ₩126,095 | ₩126,989 | +0.71% | 210.8만 |
|---|
| 2025.11.04 | ₩126,282 | ₩126,856 | ₩125,895 | ₩126,188 | -0.07% | 158.9만 |
|---|
| 2025.11.03 | ₩127,736 | ₩127,776 | ₩126,055 | ₩127,536 | -0.16% | 326.4만 |
|---|
| 2025.10.31 | ₩127,136 | ₩128,083 | ₩126,856 | ₩127,790 | +0.51% | 220.4만 |
|---|
| 2025.10.30 | ₩127,189 | ₩128,497 | ₩126,736 | ₩126,869 | -0.25% | 284.9만 |
|---|
| 2025.10.29 | ₩128,697 | ₩129,151 | ₩127,403 | ₩127,910 | -0.61% | 333.5만 |
|---|
| 2025.10.28 | ₩129,858 | ₩130,125 | ₩128,964 | ₩128,977 | -0.68% | 159.8만 |
|---|
| 2025.10.27 | ₩130,525 | ₩130,606 | ₩129,978 | ₩130,259 | -0.20% | 170.4만 |
|---|
| 2025.10.24 | ₩130,339 | ₩130,539 | ₩129,671 | ₩129,711 | -0.48% | 133.8만 |
|---|
| 2025.10.23 | ₩128,324 | ₩129,445 | ₩128,083 | ₩129,191 | +0.68% | 480.8만 |
|---|
| 2025.10.22 | ₩129,164 | ₩129,338 | ₩127,443 | ₩128,070 | -0.85% | 230.9만 |
|---|
| 2025.10.21 | ₩128,631 | ₩129,538 | ₩128,284 | ₩129,178 | +0.43% | 130.9만 |
|---|
| 2025.10.20 | ₩127,990 | ₩128,871 | ₩127,990 | ₩128,644 | +0.51% | 116.7만 |
|---|
| 2025.10.17 | ₩126,575 | ₩127,389 | ₩126,295 | ₩127,176 | +0.47% | 176.1만 |
|---|
| 2025.10.16 | ₩128,804 | ₩128,804 | ₩126,429 | ₩126,882 | -1.49% | 267.1만 |
|---|
| 2025.10.15 | ₩128,937 | ₩129,631 | ₩127,376 | ₩128,417 | -0.40% | 138만 |
|---|
| 2025.10.14 | ₩125,895 | ₩128,777 | ₩125,841 | ₩128,057 | +1.72% | 257.9만 |
|---|
| 2025.10.13 | ₩126,669 | ₩127,523 | ₩126,469 | ₩127,136 | +0.37% | 142.8만 |
|---|
| 2025.10.10 | ₩129,178 | ₩129,271 | ₩125,401 | ₩125,468 | -2.87% | 308.4만 |
|---|