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 | ₩146,034 | ₩146,835 | ₩145,700 | ₩146,661 | +0.43% | 130만 |
| 2026.10.08 | ₩144,271 | ₩145,459 | ₩144,070 | ₩145,393 | +0.78% | 129.7만 |
| 2026.10.07 | ₩145,339 | ₩145,686 | ₩144,378 | ₩144,858 | -0.33% | 93.7만 |
| 2026.10.06 | ₩146,074 | ₩146,995 | ₩146,074 | ₩146,474 | +0.27% | 192.5만 |
| 2026.10.05 | ₩144,845 | ₩146,154 | ₩144,097 | ₩145,793 | +0.65% | 162.8만 |
| 2026.10.02 | ₩144,511 | ₩145,259 | ₩144,271 | ₩144,605 | +0.06% | 136.3만 |
| 2026.10.01 | ₩142,668 | ₩143,843 | ₩142,027 | ₩143,683 | +0.71% | 156.8만 |
| 2026.09.30 | ₩143,777 | ₩143,777 | ₩142,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,508 |
| -0.88% |
| 111.9만 |
| 2026.09.29 | ₩143,643 | ₩143,857 | ₩142,615 | ₩143,309 | -0.23% | 215.8만 |
|---|
| 2026.09.28 | ₩143,683 | ₩144,217 | ₩142,922 | ₩143,443 | -0.17% | 145.6만 |
|---|
| 2026.09.25 | ₩144,511 | ₩144,992 | ₩143,790 | ₩144,631 | +0.08% | 127.7만 |
|---|
| 2026.09.24 | ₩144,311 | ₩144,792 | ₩143,750 | ₩144,257 | -0.04% | 137.2만 |
|---|
| 2026.09.23 | ₩145,326 | ₩145,646 | ₩144,551 | ₩144,658 | -0.46% | 162.1만 |
|---|
| 2026.09.22 | ₩146,140 | ₩146,327 | ₩145,393 | ₩145,686 | -0.31% | 113만 |
|---|
| 2026.09.21 | ₩145,526 | ₩145,873 | ₩144,872 | ₩145,566 | +0.03% | 132.5만 |
|---|
| 2026.09.18 | ₩145,219 | ₩145,219 | ₩144,084 | ₩144,511 | -0.49% | 176.3만 |
|---|
| 2026.09.17 | ₩145,486 | ₩145,580 | ₩144,925 | ₩145,179 | -0.21% | 152.9만 |
|---|
| 2026.09.16 | ₩145,085 | ₩145,673 | ₩142,949 | ₩144,004 | -0.75% | 126만 |
|---|
| 2026.09.15 | ₩145,740 | ₩145,740 | ₩144,698 | ₩144,979 | -0.52% | 102.9만 |
|---|
| 2026.09.14 | ₩146,114 | ₩146,848 | ₩145,940 | ₩146,314 | +0.14% | 129.9만 |
|---|
| 2026.09.11 | ₩146,675 | ₩146,995 | ₩146,301 | ₩146,715 | +0.03% | 111.5만 |
|---|
| 2026.09.10 | ₩146,167 | ₩146,608 | ₩145,419 | ₩145,513 | -0.45% | 174.2만 |
|---|
| 2026.09.09 | ₩147,917 | ₩148,090 | ₩146,782 | ₩146,822 | -0.74% | 99.8만 |
|---|
| 2026.09.08 | ₩148,945 | ₩148,985 | ₩148,077 | ₩148,170 | -0.52% | 99.5만 |
|---|
| 2026.09.04 | ₩148,838 | ₩149,786 | ₩148,584 | ₩149,346 | +0.34% | 84만 |
|---|
| 2026.09.03 | ₩149,279 | ₩149,786 | ₩148,598 | ₩149,760 | +0.32% | 102.1만 |
|---|
| 2026.09.02 | ₩147,569 | ₩148,611 | ₩147,489 | ₩148,264 | +0.47% | 103.9만 |
|---|
| 2026.09.01 | ₩148,544 | ₩149,079 | ₩147,276 | ₩147,569 | -0.66% | 87.5만 |
|---|
| 2026.08.31 | ₩149,359 | ₩149,479 | ₩148,798 | ₩149,145 | -0.14% | 102.6만 |
|---|
| 2026.08.28 | ₩151,482 | ₩151,643 | ₩149,773 | ₩149,947 | -1.01% | 135.9만 |
|---|
| 2026.08.27 | ₩151,322 | ₩151,603 | ₩151,068 | ₩151,322 | 0.00% | 110.1만 |
|---|
| 2026.08.26 | ₩150,427 | ₩151,643 | ₩150,334 | ₩151,229 | +0.53% | 93.4만 |
|---|
| 2026.08.25 | ₩151,229 | ₩151,229 | ₩150,481 | ₩150,828 | -0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩151,148 | ₩151,389 | ₩150,534 | ₩150,921 | -0.15% | 133.2만 |
|---|
| 2026.08.21 | ₩151,295 | ₩151,616 | ₩151,095 | ₩151,496 | +0.13% | 89.5만 |
|---|
| 2026.08.20 | ₩150,962 | ₩151,669 | ₩150,401 | ₩150,441 | -0.35% | 100.4만 |
|---|
| 2026.08.19 | ₩152,057 | ₩152,591 | ₩151,496 | ₩151,723 | -0.22% | 97만 |
|---|
| 2026.08.18 | ₩152,177 | ₩152,484 | ₩150,881 | ₩150,895 | -0.84% | 107.8만 |
|---|
| 2026.08.17 | ₩153,005 | ₩153,112 | ₩152,524 | ₩152,524 | -0.31% | 179.6만 |
|---|
| 2026.08.14 | ₩153,299 | ₩153,539 | ₩153,018 | ₩153,339 | +0.03% | 90.5만 |
|---|
| 2026.08.13 | ₩152,431 | ₩153,259 | ₩152,324 | ₩153,192 | +0.50% | 129.7만 |
|---|
| 2026.08.12 | ₩152,030 | ₩152,270 | ₩151,215 | ₩152,070 | +0.03% | 93.3만 |
|---|
| 2026.08.11 | ₩150,921 | ₩151,843 | ₩150,908 | ₩151,456 | +0.35% | 101.6만 |
|---|
| 2026.08.10 | ₩150,948 | ₩151,229 | ₩150,761 | ₩151,015 | +0.04% | 149.3만 |
|---|
| 2026.08.07 | ₩150,374 | ₩151,295 | ₩150,040 | ₩151,055 | +0.45% | 82.6만 |
|---|
| 2026.08.06 | ₩149,893 | ₩150,267 | ₩149,092 | ₩149,265 | -0.42% | 105.9만 |
|---|
| 2026.08.05 | ₩151,055 | ₩151,429 | ₩149,907 | ₩149,987 | -0.71% | 90만 |
|---|
| 2026.08.04 | ₩148,798 | ₩151,015 | ₩148,491 | ₩150,815 | +1.36% | 294.7만 |
|---|
| 2026.08.03 | ₩146,621 | ₩148,384 | ₩146,595 | ₩148,344 | +1.17% | 160.3만 |
|---|
| 2026.07.31 | ₩147,089 | ₩147,169 | ₩145,406 | ₩146,488 | -0.41% | 112만 |
|---|
| 2026.07.30 | ₩146,982 | ₩147,102 | ₩145,126 | ₩146,902 | -0.05% | 153.4만 |
|---|
| 2026.07.29 | ₩147,623 | ₩148,344 | ₩146,140 | ₩146,341 | -0.87% | 152.4만 |
|---|
| 2026.07.28 | ₩147,102 | ₩148,104 | ₩146,902 | ₩147,863 | +0.52% | 134.3만 |
|---|
| 2026.07.27 | ₩146,875 | ₩147,650 | ₩146,114 | ₩146,875 | 0.00% | 122.3만 |
|---|
| 2026.07.24 | ₩145,767 | ₩146,875 | ₩145,620 | ₩146,047 | +0.19% | 102.7만 |
|---|
| 2026.07.23 | ₩145,393 | ₩146,140 | ₩144,965 | ₩145,366 | -0.02% | 128.4만 |
|---|
| 2026.07.22 | ₩146,074 | ₩146,848 | ₩145,700 | ₩145,873 | -0.14% | 96.3만 |
|---|
| 2026.07.21 | ₩145,820 | ₩146,194 | ₩145,232 | ₩145,994 | +0.12% | 309.1만 |
|---|
| 2026.07.20 | ₩146,408 | ₩146,755 | ₩145,192 | ₩145,272 | -0.78% | 392.8만 |
|---|
| 2026.07.17 | ₩145,807 | ₩147,169 | ₩145,673 | ₩146,020 | +0.15% | 1596.6만 |
|---|
| 2026.07.16 | ₩145,927 | ₩147,155 | ₩145,927 | ₩146,942 | +0.70% | 113.4만 |
|---|
| 2026.07.15 | ₩146,995 | ₩147,222 | ₩145,713 | ₩146,247 | -0.51% | 100.1만 |
|---|
| 2026.07.14 | ₩147,009 | ₩147,609 | ₩146,354 | ₩146,635 | -0.25% | 108.7만 |
|---|
| 2026.07.13 | ₩146,848 | ₩147,650 | ₩146,274 | ₩146,608 | -0.16% | 225만 |
|---|
| 2026.07.10 | ₩147,342 | ₩147,556 | ₩146,020 | ₩146,928 | -0.28% | 294.2만 |
|---|
| 2026.07.09 | ₩146,167 | ₩147,543 | ₩146,154 | ₩146,902 | +0.50% | 206.6만 |
|---|
| 2026.07.08 | ₩145,980 | ₩146,114 | ₩144,565 | ₩145,499 | -0.33% | 107.3만 |
|---|
| 2026.07.07 | ₩147,863 | ₩148,251 | ₩146,728 | ₩146,875 | -0.67% | 282.5만 |
|---|
| 2026.07.06 | ₩147,382 | ₩148,130 | ₩147,342 | ₩147,716 | +0.23% | 184.5만 |
|---|
| 2026.07.02 | ₩147,850 | ₩148,811 | ₩146,114 | ₩147,356 | -0.33% | 190.6만 |
|---|
| 2026.07.01 | ₩147,115 | ₩148,411 | ₩146,808 | ₩147,142 | +0.02% | 287.1만 |
|---|
| 2026.06.30 | ₩146,982 | ₩147,676 | ₩146,501 | ₩147,329 | +0.24% | 181.3만 |
|---|
| 2026.06.29 | ₩146,728 | ₩147,169 | ₩145,780 | ₩147,115 | +0.26% | 231.6만 |
|---|
| 2026.06.26 | ₩145,873 | ₩146,688 | ₩145,646 | ₩146,341 | +0.32% | 173.2만 |
|---|
| 2026.06.25 | ₩146,795 | ₩147,890 | ₩146,247 | ₩146,942 | +0.10% | 197.8만 |
|---|
| 2026.06.24 | ₩144,458 | ₩145,900 | ₩144,217 | ₩144,979 | +0.36% | 142.1만 |
|---|
| 2026.06.23 | ₩143,416 | ₩144,912 | ₩143,029 | ₩144,017 | +0.42% | 119.8만 |
|---|
| 2026.06.22 | ₩145,379 | ₩146,060 | ₩145,272 | ₩145,700 | +0.22% | 158.9만 |
|---|
| 2026.06.18 | ₩145,126 | ₩145,553 | ₩144,471 | ₩144,952 | -0.12% | 167.9만 |
|---|
| 2026.06.17 | ₩145,606 | ₩146,448 | ₩143,336 | ₩143,590 | -1.38% | 281만 |
|---|
| 2026.06.16 | ₩146,528 | ₩147,196 | ₩145,406 | ₩145,486 | -0.71% | 124.5만 |
|---|
| 2026.06.15 | ₩146,474 | ₩147,115 | ₩145,927 | ₩146,140 | -0.23% | 279.8만 |
|---|
| 2026.06.12 | ₩144,618 | ₩145,673 | ₩143,777 | ₩145,192 | +0.40% | 234.4만 |
|---|
| 2026.06.11 | ₩141,587 | ₩144,151 | ₩141,400 | ₩143,857 | +1.60% | 183.2만 |
|---|
| 2026.06.10 | ₩142,308 | ₩143,496 | ₩140,718 | ₩140,745 | -1.10% | 180.7만 |
|---|
| 2026.06.09 | ₩142,935 | ₩144,257 | ₩139,850 | ₩142,788 | -0.10% | 319.8만 |
|---|
| 2026.06.08 | ₩142,855 | ₩143,056 | ₩141,787 | ₩141,960 | -0.63% | 169.8만 |
|---|
| 2026.06.05 | ₩143,843 | ₩144,030 | ₩141,413 | ₩141,840 | -1.39% | 170.1만 |
|---|
| 2026.06.04 | ₩144,111 | ₩145,099 | ₩143,884 | ₩144,912 | +0.56% | 112.9만 |
|---|
| 2026.06.03 | ₩144,097 | ₩144,712 | ₩143,550 | ₩144,164 | +0.05% | 120.4만 |
|---|
| 2026.06.02 | ₩143,563 | ₩144,685 | ₩143,563 | ₩144,538 | +0.68% | 100.6만 |
|---|
| 2026.06.01 | ₩142,615 | ₩143,950 | ₩142,401 | ₩143,536 | +0.65% | 161만 |
|---|
| 2026.05.29 | ₩143,309 | ₩143,550 | ₩142,762 | ₩143,389 | +0.06% | 109.3만 |
|---|
| 2026.05.28 | ₩142,401 | ₩143,657 | ₩141,947 | ₩143,122 | +0.51% | 148.2만 |
|---|
| 2026.05.27 | ₩143,082 | ₩143,149 | ₩142,401 | ₩142,468 | -0.43% | 153.3만 |
|---|
| 2026.05.26 | ₩142,481 | ₩143,243 | ₩141,880 | ₩142,762 | +0.20% | 346.9만 |
|---|
| 2026.05.22 | ₩140,972 | ₩141,747 | ₩140,759 | ₩141,453 | +0.34% | 211.9만 |
|---|
| 2026.05.21 | ₩138,835 | ₩140,518 | ₩138,141 | ₩140,224 | +1.00% | 267.4만 |
|---|
| 2026.05.20 | ₩138,221 | ₩139,637 | ₩137,300 | ₩139,476 | +0.91% | 225.7만 |
|---|
| 2026.05.19 | ₩137,807 | ₩138,381 | ₩136,912 | ₩137,634 | -0.13% | 196.9만 |
|---|
| 2026.05.18 | ₩138,729 | ₩139,330 | ₩137,767 | ₩138,462 | -0.19% | 233.9만 |
|---|
| 2026.05.15 | ₩139,303 | ₩139,330 | ₩138,381 | ₩138,475 | -0.59% | 165.7만 |
|---|
| 2026.05.14 | ₩140,104 | ₩140,972 | ₩139,850 | ₩140,425 | +0.23% | 217.2만 |
|---|
| 2026.05.13 | ₩140,398 | ₩140,665 | ₩139,022 | ₩139,877 | -0.37% | 132.1만 |
|---|
| 2026.05.12 | ₩140,572 | ₩140,678 | ₩138,876 | ₩140,184 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩140,865 | ₩141,226 | ₩140,585 | ₩140,932 | +0.05% | 131.1만 |
|---|
| 2026.05.08 | ₩140,745 | ₩140,959 | ₩139,931 | ₩140,491 | -0.18% | 130.8만 |
|---|
| 2026.05.07 | ₩141,840 | ₩142,134 | ₩139,650 | ₩140,104 | -1.22% | 208.7만 |
|---|
| 2026.05.06 | ₩141,520 | ₩141,987 | ₩140,745 | ₩141,707 | +0.13% | 132.3만 |
|---|
| 2026.05.05 | ₩139,570 | ₩140,598 | ₩139,249 | ₩140,304 | +0.53% | 143.6만 |
|---|
| 2026.05.04 | ₩138,996 | ₩139,984 | ₩138,355 | ₩138,902 | -0.07% | 238만 |
|---|
| 2026.05.01 | ₩139,784 | ₩140,077 | ₩139,022 | ₩139,156 | -0.45% | 168.2만 |
|---|
| 2026.04.30 | ₩137,313 | ₩139,490 | ₩136,993 | ₩139,343 | +1.48% | 191.4만 |
|---|
| 2026.04.29 | ₩137,433 | ₩137,754 | ₩136,378 | ₩136,846 | -0.43% | 419.8만 |
|---|
| 2026.04.28 | ₩138,141 | ₩138,662 | ₩136,912 | ₩137,380 | -0.55% | 136.1만 |
|---|
| 2026.04.27 | ₩138,675 | ₩139,276 | ₩138,141 | ₩138,555 | -0.09% | 236.2만 |
|---|
| 2026.04.24 | ₩138,835 | ₩139,129 | ₩138,034 | ₩138,568 | -0.19% | 125만 |
|---|
| 2026.04.23 | ₩138,742 | ₩139,196 | ₩137,086 | ₩138,662 | -0.06% | 226.7만 |
|---|
| 2026.04.22 | ₩139,957 | ₩140,224 | ₩138,301 | ₩138,715 | -0.89% | 188만 |
|---|
| 2026.04.21 | ₩140,171 | ₩140,772 | ₩138,595 | ₩138,862 | -0.93% | 189.4만 |
|---|
| 2026.04.20 | ₩138,769 | ₩139,810 | ₩138,702 | ₩139,744 | +0.70% | 171.9만 |
|---|
| 2026.04.17 | ₩138,034 | ₩139,717 | ₩137,994 | ₩139,129 | +0.79% | 201.4만 |
|---|
| 2026.04.16 | ₩136,859 | ₩137,647 | ₩136,685 | ₩137,179 | +0.23% | 136.8만 |
|---|
| 2026.04.15 | ₩136,819 | ₩137,153 | ₩136,098 | ₩136,565 | -0.19% | 146.5만 |
|---|
| 2026.04.14 | ₩136,338 | ₩137,006 | ₩136,004 | ₩136,846 | +0.37% | 180.6만 |
|---|
| 2026.04.13 | ₩134,041 | ₩136,165 | ₩134,041 | ₩136,138 | +1.56% | 261.3만 |
|---|
| 2026.04.10 | ₩135,310 | ₩135,483 | ₩134,201 | ₩134,402 | -0.67% | 135.2만 |
|---|
| 2026.04.09 | ₩134,682 | ₩135,577 | ₩134,388 | ₩135,069 | +0.29% | 169.3만 |
|---|
| 2026.04.08 | ₩134,856 | ₩135,550 | ₩134,255 | ₩135,216 | +0.27% | 249.4만 |
|---|
| 2026.04.07 | ₩131,370 | ₩132,158 | ₩130,836 | ₩131,677 | +0.23% | 331.8만 |
|---|
| 2026.04.06 | ₩131,170 | ₩131,918 | ₩130,796 | ₩131,878 | +0.54% | 231.7만 |
|---|
| 2026.04.02 | ₩129,127 | ₩132,198 | ₩128,926 | ₩131,330 | +1.71% | 254.2만 |
|---|
| 2026.04.01 | ₩130,515 | ₩131,464 | ₩130,369 | ₩130,756 | +0.18% | 610만 |
|---|
| 2026.03.31 | ₩128,005 | ₩130,462 | ₩127,497 | ₩129,848 | +1.44% | 436.4만 |
|---|
| 2026.03.30 | ₩128,739 | ₩128,779 | ₩126,002 | ₩126,522 | -1.72% | 304.7만 |
|---|
| 2026.03.27 | ₩128,646 | ₩129,033 | ₩127,137 | ₩127,417 | -0.96% | 828.6만 |
|---|
| 2026.03.26 | ₩129,915 | ₩131,157 | ₩129,046 | ₩129,167 | -0.58% | 311.8만 |
|---|
| 2026.03.25 | ₩131,210 | ₩131,878 | ₩129,901 | ₩130,956 | -0.19% | 628.9만 |
|---|
| 2026.03.24 | ₩128,779 | ₩130,849 | ₩128,526 | ₩130,168 | +1.08% | 894만 |
|---|
| 2026.03.23 | ₩129,808 | ₩131,384 | ₩129,193 | ₩129,567 | -0.19% | 562.4만 |
|---|
| 2026.03.20 | ₩130,008 | ₩130,235 | ₩127,097 | ₩127,791 | -1.71% | 518.2만 |
|---|
| 2026.03.19 | ₩129,046 | ₩131,063 | ₩128,953 | ₩130,342 | +1.00% | 454.7만 |
|---|
| 2026.03.18 | ₩131,050 | ₩131,731 | ₩130,128 | ₩130,155 | -0.68% | 340.2만 |
|---|
| 2026.03.17 | ₩131,290 | ₩132,278 | ₩131,290 | ₩131,584 | +0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩130,943 | ₩131,918 | ₩130,662 | ₩130,903 | -0.03% | 354.9만 |
|---|
| 2026.03.13 | ₩130,769 | ₩131,330 | ₩129,434 | ₩129,647 | -0.86% | 521만 |
|---|
| 2026.03.12 | ₩131,050 | ₩131,664 | ₩129,754 | ₩129,808 | -0.95% | 620.2만 |
|---|
| 2026.03.11 | ₩132,225 | ₩132,772 | ₩131,424 | ₩132,158 | -0.05% | 324.7만 |
|---|
| 2026.03.10 | ₩133,400 | ₩134,335 | ₩132,345 | ₩132,505 | -0.67% | 487.4만 |
|---|
| 2026.03.09 | ₩131,384 | ₩133,761 | ₩129,821 | ₩133,494 | +1.61% | 459.7만 |
|---|
| 2026.03.06 | ₩133,013 | ₩133,226 | ₩131,611 | ₩132,585 | -0.32% | 400.6만 |
|---|
| 2026.03.05 | ₩135,497 | ₩136,498 | ₩133,881 | ₩134,776 | -0.53% | 389.7만 |
|---|
| 2026.03.04 | ₩136,485 | ₩136,725 | ₩135,430 | ₩136,405 | -0.06% | 364.8만 |
|---|
| 2026.03.03 | ₩135,083 | ₩136,525 | ₩132,986 | ₩135,884 | +0.59% | 596.8만 |
|---|
| 2026.03.02 | ₩136,178 | ₩138,261 | ₩136,151 | ₩137,807 | +1.20% | 270.1만 |
|---|
| 2026.02.27 | ₩136,899 | ₩137,593 | ₩136,325 | ₩137,540 | +0.47% | 222만 |
|---|
| 2026.02.26 | ₩137,273 | ₩138,194 | ₩136,645 | ₩138,141 | +0.63% | 215.2만 |
|---|
| 2026.02.25 | ₩137,326 | ₩137,353 | ₩136,031 | ₩137,059 | -0.19% | 148.7만 |
|---|
| 2026.02.24 | ₩135,350 | ₩136,859 | ₩135,109 | ₩136,725 | +1.02% | 157만 |
|---|
| 2026.02.23 | ₩136,645 | ₩137,019 | ₩134,696 | ₩135,270 | -1.01% | 222.3만 |
|---|
| 2026.02.20 | ₩136,205 | ₩138,061 | ₩136,138 | ₩137,246 | +0.76% | 262.1만 |
|---|
| 2026.02.19 | ₩136,151 | ₩136,685 | ₩135,577 | ₩136,512 | +0.26% | 138.4만 |
|---|
| 2026.02.18 | ₩135,937 | ₩137,313 | ₩135,644 | ₩136,632 | +0.51% | 130.5만 |
|---|
| 2026.02.17 | ₩135,777 | ₩136,418 | ₩134,428 | ₩135,764 | -0.01% | 213.6만 |
|---|
| 2026.02.13 | ₩134,415 | ₩136,565 | ₩133,761 | ₩135,844 | +1.06% | 259.6만 |
|---|
| 2026.02.12 | ₩137,073 | ₩137,941 | ₩133,868 | ₩134,295 | -2.03% | 266.5만 |
|---|
| 2026.02.11 | ₩137,273 | ₩137,540 | ₩135,737 | ₩136,445 | -0.60% | 120.7만 |
|---|
| 2026.02.10 | ₩136,565 | ₩137,206 | ₩136,392 | ₩136,525 | -0.03% | 128.4만 |
|---|
| 2026.02.09 | ₩135,684 | ₩136,739 | ₩135,403 | ₩136,365 | +0.50% | 117.5만 |
|---|
| 2026.02.06 | ₩133,841 | ₩136,098 | ₩133,787 | ₩135,924 | +1.56% | 240.5만 |
|---|
| 2026.02.05 | ₩133,080 | ₩133,707 | ₩132,171 | ₩132,479 | -0.45% | 220.4만 |
|---|
| 2026.02.04 | ₩133,640 | ₩134,402 | ₩132,599 | ₩133,881 | +0.18% | 246.2만 |
|---|
| 2026.02.03 | ₩133,454 | ₩134,228 | ₩131,864 | ₩133,160 | -0.22% | 212.2만 |
|---|
| 2026.02.02 | ₩132,118 | ₩133,547 | ₩131,944 | ₩133,280 | +0.88% | 176.1만 |
|---|
| 2026.01.30 | ₩133,160 | ₩133,787 | ₩131,464 | ₩132,452 | -0.53% | 270.5만 |
|---|
| 2026.01.29 | ₩134,375 | ₩134,749 | ₩132,505 | ₩133,614 | -0.57% | 288.2만 |
|---|
| 2026.01.28 | ₩134,455 | ₩134,589 | ₩133,480 | ₩133,801 | -0.49% | 168.1만 |
|---|
| 2026.01.27 | ₩134,415 | ₩134,602 | ₩133,921 | ₩134,241 | -0.13% | 138.8만 |
|---|
| 2026.01.26 | ₩134,322 | ₩134,842 | ₩134,014 | ₩134,161 | -0.12% | 158.9만 |
|---|
| 2026.01.23 | ₩134,789 | ₩134,882 | ₩133,614 | ₩134,001 | -0.58% | 148.7만 |
|---|
| 2026.01.22 | ₩135,296 | ₩135,857 | ₩134,762 | ₩134,923 | -0.28% | 176.9만 |
|---|
| 2026.01.21 | ₩133,427 | ₩135,150 | ₩133,333 | ₩134,696 | +0.95% | 328.8만 |
|---|
| 2026.01.20 | ₩132,999 | ₩133,921 | ₩132,278 | ₩132,545 | -0.34% | 336.4만 |
|---|
| 2026.01.16 | ₩134,976 | ₩135,203 | ₩134,468 | ₩134,615 | -0.27% | 263만 |
|---|
| 2026.01.15 | ₩134,749 | ₩135,510 | ₩134,562 | ₩135,003 | +0.19% | 261.8만 |
|---|
| 2026.01.14 | ₩133,854 | ₩134,428 | ₩133,494 | ₩134,215 | +0.27% | 286.2만 |
|---|
| 2026.01.13 | ₩134,054 | ₩134,255 | ₩133,413 | ₩133,881 | -0.13% | 397.9만 |
|---|
| 2026.01.12 | ₩133,066 | ₩133,761 | ₩132,826 | ₩133,707 | +0.48% | 259.2만 |
|---|
| 2026.01.09 | ₩133,186 | ₩133,841 | ₩132,853 | ₩133,507 | +0.24% | 260.7만 |
|---|
| 2026.01.08 | ₩131,731 | ₩133,013 | ₩131,731 | ₩132,679 | +0.72% | 310.3만 |
|---|
| 2026.01.07 | ₩133,240 | ₩133,454 | ₩131,918 | ₩131,985 | -0.94% | 174.2만 |
|---|
| 2026.01.06 | ₩131,437 | ₩133,440 | ₩131,330 | ₩133,333 | +1.44% | 215.2만 |
|---|
| 2026.01.05 | ₩130,222 | ₩131,904 | ₩130,222 | ₩131,557 | +1.03% | 286.4만 |
|---|
| 2026.01.02 | ₩129,153 | ₩130,195 | ₩128,512 | ₩129,968 | +0.63% | 242.7만 |
|---|
| 2025.12.31 | ₩129,701 | ₩129,821 | ₩128,552 | ₩128,566 | -0.88% | 154.5만 |
|---|
| 2025.12.30 | ₩130,195 | ₩130,329 | ₩129,848 | ₩129,888 | -0.24% | 171.2만 |
|---|
| 2025.12.29 | ₩130,355 | ₩130,783 | ₩129,928 | ₩130,182 | -0.13% | 237.1만 |
|---|
| 2025.12.26 | ₩130,702 | ₩130,729 | ₩130,235 | ₩130,662 | -0.03% | 147.6만 |
|---|
| 2025.12.24 | ₩130,409 | ₩130,903 | ₩130,208 | ₩130,636 | +0.17% | 78.2만 |
|---|
| 2025.12.23 | ₩130,502 | ₩130,836 | ₩129,955 | ₩130,329 | -0.13% | 129.2만 |
|---|
| 2025.12.22 | ₩130,115 | ₩130,876 | ₩130,008 | ₩130,716 | +0.46% | 236만 |
|---|
| 2025.12.19 | ₩129,046 | ₩129,995 | ₩128,913 | ₩129,594 | +0.42% | 298.4만 |
|---|
| 2025.12.18 | ₩129,247 | ₩129,941 | ₩128,472 | ₩128,766 | -0.37% | 243.1만 |
|---|
| 2025.12.17 | ₩129,073 | ₩129,941 | ₩128,299 | ₩128,392 | -0.53% | 240.7만 |
|---|
| 2025.12.16 | ₩129,754 | ₩130,088 | ₩128,365 | ₩128,926 | -0.64% | 191.3만 |
|---|
| 2025.12.15 | ₩131,237 | ₩131,343 | ₩129,901 | ₩130,302 | -0.71% | 199.3만 |
|---|
| 2025.12.12 | ₩132,332 | ₩132,372 | ₩130,288 | ₩130,556 | -1.34% | 274.5만 |
|---|
| 2025.12.11 | ₩130,796 | ₩132,091 | ₩130,622 | ₩132,025 | +0.94% | 304.7만 |
|---|
| 2025.12.10 | ₩129,220 | ₩131,370 | ₩129,140 | ₩130,929 | +1.32% | 362.4만 |
|---|
| 2025.12.09 | ₩129,060 | ₩129,981 | ₩129,006 | ₩129,073 | +0.01% | 212.9만 |
|---|
| 2025.12.08 | ₩130,128 | ₩130,128 | ₩129,113 | ₩129,340 | -0.61% | 302.1만 |
|---|
| 2025.12.05 | ₩129,808 | ₩130,475 | ₩129,541 | ₩129,848 | +0.03% | 278.4만 |
|---|
| 2025.12.04 | ₩129,407 | ₩130,075 | ₩129,046 | ₩129,741 | +0.26% | 207.2만 |
|---|
| 2025.12.03 | ₩128,472 | ₩129,460 | ₩128,285 | ₩129,340 | +0.68% | 186.7만 |
|---|
| 2025.12.02 | ₩129,260 | ₩129,260 | ₩128,245 | ₩128,312 | -0.73% | 212.4만 |
|---|
| 2025.12.01 | ₩128,419 | ₩129,567 | ₩128,299 | ₩128,646 | +0.18% | 284.5만 |
|---|
| 2025.11.28 | ₩129,046 | ₩129,781 | ₩128,833 | ₩129,474 | +0.33% | 144.1만 |
|---|
| 2025.11.26 | ₩127,898 | ₩129,367 | ₩127,885 | ₩128,713 | +0.64% | 141.3만 |
|---|
| 2025.11.25 | ₩125,975 | ₩127,978 | ₩125,841 | ₩127,804 | +1.45% | 203.5만 |
|---|
| 2025.11.24 | ₩125,080 | ₩126,082 | ₩124,546 | ₩125,775 | +0.56% | 254.3만 |
|---|
| 2025.11.21 | ₩123,090 | ₩125,534 | ₩122,730 | ₩124,826 | +1.41% | 399.1만 |
|---|
| 2025.11.20 | ₩125,748 | ₩126,162 | ₩122,382 | ₩122,449 | -2.62% | 415만 |
|---|
| 2025.11.19 | ₩124,533 | ₩124,960 | ₩123,771 | ₩124,346 | -0.15% | 207만 |
|---|
| 2025.11.18 | ₩123,731 | ₩125,240 | ₩123,478 | ₩124,452 | +0.58% | 376.2만 |
|---|
| 2025.11.17 | ₩126,189 | ₩126,362 | ₩123,771 | ₩124,306 | -1.49% | 224.2만 |
|---|
| 2025.11.14 | ₩125,641 | ₩127,310 | ₩125,548 | ₩126,362 | +0.57% | 281.6만 |
|---|
| 2025.11.13 | ₩128,459 | ₩128,819 | ₩126,482 | ₩126,629 | -1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩128,980 | ₩129,741 | ₩128,886 | ₩128,980 | 0.00% | 130.1만 |
|---|
| 2025.11.11 | ₩128,446 | ₩129,180 | ₩128,285 | ₩128,753 | +0.24% | 146.5만 |
|---|
| 2025.11.10 | ₩128,259 | ₩128,793 | ₩127,270 | ₩128,365 | +0.08% | 227.3만 |
|---|
| 2025.11.07 | ₩125,467 | ₩127,417 | ₩125,227 | ₩127,417 | +1.55% | 406.2만 |
|---|
| 2025.11.06 | ₩127,150 | ₩127,577 | ₩125,761 | ₩126,002 | -0.90% | 282.4만 |
|---|
| 2025.11.05 | ₩126,189 | ₩127,604 | ₩126,189 | ₩127,083 | +0.71% | 210.8만 |
|---|
| 2025.11.04 | ₩126,376 | ₩126,950 | ₩125,988 | ₩126,282 | -0.07% | 158.9만 |
|---|
| 2025.11.03 | ₩127,831 | ₩127,871 | ₩126,148 | ₩127,631 | -0.16% | 326.4만 |
|---|
| 2025.10.31 | ₩127,230 | ₩128,178 | ₩126,950 | ₩127,885 | +0.51% | 220.4만 |
|---|
| 2025.10.30 | ₩127,284 | ₩128,592 | ₩126,830 | ₩126,963 | -0.25% | 284.9만 |
|---|
| 2025.10.29 | ₩128,793 | ₩129,247 | ₩127,497 | ₩128,005 | -0.61% | 333.5만 |
|---|
| 2025.10.28 | ₩129,955 | ₩130,222 | ₩129,060 | ₩129,073 | -0.68% | 159.8만 |
|---|
| 2025.10.27 | ₩130,622 | ₩130,702 | ₩130,075 | ₩130,355 | -0.20% | 170.4만 |
|---|
| 2025.10.24 | ₩130,435 | ₩130,636 | ₩129,768 | ₩129,808 | -0.48% | 133.8만 |
|---|
| 2025.10.23 | ₩128,419 | ₩129,541 | ₩128,178 | ₩129,287 | +0.68% | 480.8만 |
|---|
| 2025.10.22 | ₩129,260 | ₩129,434 | ₩127,537 | ₩128,165 | -0.85% | 230.9만 |
|---|
| 2025.10.21 | ₩128,726 | ₩129,634 | ₩128,379 | ₩129,274 | +0.43% | 130.9만 |
|---|
| 2025.10.20 | ₩128,085 | ₩128,966 | ₩128,085 | ₩128,739 | +0.51% | 116.7만 |
|---|
| 2025.10.17 | ₩126,669 | ₩127,484 | ₩126,389 | ₩127,270 | +0.47% | 176.1만 |
|---|
| 2025.10.16 | ₩128,900 | ₩128,900 | ₩126,522 | ₩126,976 | -1.49% | 267.1만 |
|---|
| 2025.10.15 | ₩129,033 | ₩129,728 | ₩127,471 | ₩128,512 | -0.40% | 138만 |
|---|
| 2025.10.14 | ₩125,988 | ₩128,873 | ₩125,935 | ₩128,152 | +1.72% | 257.9만 |
|---|
| 2025.10.13 | ₩126,763 | ₩127,618 | ₩126,562 | ₩127,230 | +0.37% | 142.8만 |
|---|
| 2025.10.10 | ₩129,274 | ₩129,367 | ₩125,494 | ₩125,561 | -2.87% | 308.4만 |
|---|