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 | ₩146,155 | ₩146,957 | ₩145,821 | ₩146,783 | +0.43% | 130만 |
| 2026.10.08 | ₩144,391 | ₩145,580 | ₩144,190 | ₩145,513 | +0.78% | 129.7만 |
| 2026.10.07 | ₩145,460 | ₩145,808 | ₩144,498 | ₩144,979 | -0.33% | 93.7만 |
| 2026.10.06 | ₩146,195 | ₩147,117 | ₩146,195 | ₩146,596 | +0.27% | 192.5만 |
| 2026.10.05 | ₩144,965 | ₩146,275 | ₩144,217 | ₩145,914 | +0.65% | 162.8만 |
| 2026.10.02 | ₩144,631 | ₩145,380 | ₩144,391 | ₩144,725 | +0.06% | 136.3만 |
| 2026.10.01 | ₩142,787 | ₩143,963 | ₩142,145 | ₩143,803 | +0.71% | 156.8만 |
| 2026.09.30 | ₩143,896 | ₩143,896 | ₩142,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,626 |
| -0.88% |
| 111.9만 |
| 2026.09.29 | ₩143,763 | ₩143,976 | ₩142,733 | ₩143,428 | -0.23% | 215.8만 |
|---|
| 2026.09.28 | ₩143,803 | ₩144,337 | ₩143,041 | ₩143,562 | -0.17% | 145.6만 |
|---|
| 2026.09.25 | ₩144,631 | ₩145,112 | ₩143,910 | ₩144,752 | +0.08% | 127.7만 |
|---|
| 2026.09.24 | ₩144,431 | ₩144,912 | ₩143,869 | ₩144,377 | -0.04% | 137.2만 |
|---|
| 2026.09.23 | ₩145,447 | ₩145,767 | ₩144,671 | ₩144,778 | -0.46% | 162.1만 |
|---|
| 2026.09.22 | ₩146,262 | ₩146,449 | ₩145,513 | ₩145,808 | -0.31% | 113만 |
|---|
| 2026.09.21 | ₩145,647 | ₩145,995 | ₩144,992 | ₩145,687 | +0.03% | 132.5만 |
|---|
| 2026.09.18 | ₩145,340 | ₩145,340 | ₩144,204 | ₩144,631 | -0.49% | 176.3만 |
|---|
| 2026.09.17 | ₩145,607 | ₩145,701 | ₩145,046 | ₩145,300 | -0.21% | 152.9만 |
|---|
| 2026.09.16 | ₩145,206 | ₩145,794 | ₩143,068 | ₩144,123 | -0.75% | 126만 |
|---|
| 2026.09.15 | ₩145,861 | ₩145,861 | ₩144,818 | ₩145,099 | -0.52% | 102.9만 |
|---|
| 2026.09.14 | ₩146,235 | ₩146,970 | ₩146,061 | ₩146,436 | +0.14% | 129.9만 |
|---|
| 2026.09.11 | ₩146,797 | ₩147,117 | ₩146,422 | ₩146,837 | +0.03% | 111.5만 |
|---|
| 2026.09.10 | ₩146,289 | ₩146,730 | ₩145,540 | ₩145,634 | -0.45% | 174.2만 |
|---|
| 2026.09.09 | ₩148,040 | ₩148,213 | ₩146,904 | ₩146,944 | -0.74% | 99.8만 |
|---|
| 2026.09.08 | ₩149,069 | ₩149,109 | ₩148,200 | ₩148,294 | -0.52% | 99.5만 |
|---|
| 2026.09.04 | ₩148,962 | ₩149,911 | ₩148,708 | ₩149,470 | +0.34% | 84만 |
|---|
| 2026.09.03 | ₩149,403 | ₩149,911 | ₩148,721 | ₩149,884 | +0.32% | 102.1만 |
|---|
| 2026.09.02 | ₩147,692 | ₩148,735 | ₩147,612 | ₩148,387 | +0.47% | 103.9만 |
|---|
| 2026.09.01 | ₩148,668 | ₩149,202 | ₩147,398 | ₩147,692 | -0.66% | 87.5만 |
|---|
| 2026.08.31 | ₩149,483 | ₩149,603 | ₩148,922 | ₩149,269 | -0.14% | 102.6만 |
|---|
| 2026.08.28 | ₩151,608 | ₩151,769 | ₩149,897 | ₩150,071 | -1.01% | 135.9만 |
|---|
| 2026.08.27 | ₩151,448 | ₩151,729 | ₩151,194 | ₩151,448 | 0.00% | 110.1만 |
|---|
| 2026.08.26 | ₩150,552 | ₩151,769 | ₩150,459 | ₩151,354 | +0.53% | 93.4만 |
|---|
| 2026.08.25 | ₩151,354 | ₩151,354 | ₩150,606 | ₩150,953 | -0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩151,274 | ₩151,515 | ₩150,659 | ₩151,047 | -0.15% | 133.2만 |
|---|
| 2026.08.21 | ₩151,421 | ₩151,742 | ₩151,221 | ₩151,622 | +0.13% | 89.5만 |
|---|
| 2026.08.20 | ₩151,087 | ₩151,795 | ₩150,526 | ₩150,566 | -0.35% | 100.4만 |
|---|
| 2026.08.19 | ₩152,183 | ₩152,718 | ₩151,622 | ₩151,849 | -0.22% | 97만 |
|---|
| 2026.08.18 | ₩152,303 | ₩152,611 | ₩151,007 | ₩151,020 | -0.84% | 107.8만 |
|---|
| 2026.08.17 | ₩153,132 | ₩153,239 | ₩152,651 | ₩152,651 | -0.31% | 179.6만 |
|---|
| 2026.08.14 | ₩153,426 | ₩153,667 | ₩153,145 | ₩153,466 | +0.03% | 90.5만 |
|---|
| 2026.08.13 | ₩152,557 | ₩153,386 | ₩152,450 | ₩153,319 | +0.50% | 129.7만 |
|---|
| 2026.08.12 | ₩152,156 | ₩152,397 | ₩151,341 | ₩152,196 | +0.03% | 93.3만 |
|---|
| 2026.08.11 | ₩151,047 | ₩151,969 | ₩151,034 | ₩151,582 | +0.35% | 101.6만 |
|---|
| 2026.08.10 | ₩151,074 | ₩151,354 | ₩150,887 | ₩151,140 | +0.04% | 149.3만 |
|---|
| 2026.08.07 | ₩150,499 | ₩151,421 | ₩150,165 | ₩151,181 | +0.45% | 82.6만 |
|---|
| 2026.08.06 | ₩150,018 | ₩150,392 | ₩149,216 | ₩149,390 | -0.42% | 105.9만 |
|---|
| 2026.08.05 | ₩151,181 | ₩151,555 | ₩150,031 | ₩150,111 | -0.71% | 90만 |
|---|
| 2026.08.04 | ₩148,922 | ₩151,140 | ₩148,614 | ₩150,940 | +1.36% | 294.7만 |
|---|
| 2026.08.03 | ₩146,743 | ₩148,507 | ₩146,716 | ₩148,467 | +1.17% | 160.3만 |
|---|
| 2026.07.31 | ₩147,211 | ₩147,291 | ₩145,527 | ₩146,609 | -0.41% | 112만 |
|---|
| 2026.07.30 | ₩147,104 | ₩147,224 | ₩145,246 | ₩147,024 | -0.05% | 153.4만 |
|---|
| 2026.07.29 | ₩147,746 | ₩148,467 | ₩146,262 | ₩146,462 | -0.87% | 152.4만 |
|---|
| 2026.07.28 | ₩147,224 | ₩148,227 | ₩147,024 | ₩147,986 | +0.52% | 134.3만 |
|---|
| 2026.07.27 | ₩146,997 | ₩147,772 | ₩146,235 | ₩146,997 | 0.00% | 122.3만 |
|---|
| 2026.07.24 | ₩145,888 | ₩146,997 | ₩145,741 | ₩146,168 | +0.19% | 102.7만 |
|---|
| 2026.07.23 | ₩145,513 | ₩146,262 | ₩145,086 | ₩145,487 | -0.02% | 128.4만 |
|---|
| 2026.07.22 | ₩146,195 | ₩146,970 | ₩145,821 | ₩145,995 | -0.14% | 96.3만 |
|---|
| 2026.07.21 | ₩145,941 | ₩146,315 | ₩145,353 | ₩146,115 | +0.12% | 309.1만 |
|---|
| 2026.07.20 | ₩146,529 | ₩146,877 | ₩145,313 | ₩145,393 | -0.78% | 392.8만 |
|---|
| 2026.07.17 | ₩145,928 | ₩147,291 | ₩145,794 | ₩146,142 | +0.15% | 1596.6만 |
|---|
| 2026.07.16 | ₩146,048 | ₩147,278 | ₩146,048 | ₩147,064 | +0.70% | 113.4만 |
|---|
| 2026.07.15 | ₩147,117 | ₩147,345 | ₩145,834 | ₩146,369 | -0.51% | 100.1만 |
|---|
| 2026.07.14 | ₩147,131 | ₩147,732 | ₩146,476 | ₩146,756 | -0.25% | 108.7만 |
|---|
| 2026.07.13 | ₩146,970 | ₩147,772 | ₩146,396 | ₩146,730 | -0.16% | 225만 |
|---|
| 2026.07.10 | ₩147,465 | ₩147,679 | ₩146,142 | ₩147,051 | -0.28% | 294.2만 |
|---|
| 2026.07.09 | ₩146,289 | ₩147,665 | ₩146,275 | ₩147,024 | +0.50% | 206.6만 |
|---|
| 2026.07.08 | ₩146,102 | ₩146,235 | ₩144,685 | ₩145,620 | -0.33% | 107.3만 |
|---|
| 2026.07.07 | ₩147,986 | ₩148,374 | ₩146,850 | ₩146,997 | -0.67% | 282.5만 |
|---|
| 2026.07.06 | ₩147,505 | ₩148,253 | ₩147,465 | ₩147,839 | +0.23% | 184.5만 |
|---|
| 2026.07.02 | ₩147,973 | ₩148,935 | ₩146,235 | ₩147,478 | -0.33% | 190.6만 |
|---|
| 2026.07.01 | ₩147,238 | ₩148,534 | ₩146,930 | ₩147,264 | +0.02% | 287.1만 |
|---|
| 2026.06.30 | ₩147,104 | ₩147,799 | ₩146,623 | ₩147,452 | +0.24% | 181.3만 |
|---|
| 2026.06.29 | ₩146,850 | ₩147,291 | ₩145,901 | ₩147,238 | +0.26% | 231.6만 |
|---|
| 2026.06.26 | ₩145,995 | ₩146,810 | ₩145,767 | ₩146,462 | +0.32% | 173.2만 |
|---|
| 2026.06.25 | ₩146,917 | ₩148,013 | ₩146,369 | ₩147,064 | +0.10% | 197.8만 |
|---|
| 2026.06.24 | ₩144,578 | ₩146,021 | ₩144,337 | ₩145,099 | +0.36% | 142.1만 |
|---|
| 2026.06.23 | ₩143,535 | ₩145,032 | ₩143,148 | ₩144,137 | +0.42% | 119.8만 |
|---|
| 2026.06.22 | ₩145,500 | ₩146,182 | ₩145,393 | ₩145,821 | +0.22% | 158.9만 |
|---|
| 2026.06.18 | ₩145,246 | ₩145,674 | ₩144,591 | ₩145,072 | -0.12% | 167.9만 |
|---|
| 2026.06.17 | ₩145,727 | ₩146,569 | ₩143,455 | ₩143,709 | -1.38% | 281만 |
|---|
| 2026.06.16 | ₩146,650 | ₩147,318 | ₩145,527 | ₩145,607 | -0.71% | 124.5만 |
|---|
| 2026.06.15 | ₩146,596 | ₩147,238 | ₩146,048 | ₩146,262 | -0.23% | 279.8만 |
|---|
| 2026.06.12 | ₩144,738 | ₩145,794 | ₩143,896 | ₩145,313 | +0.40% | 234.4만 |
|---|
| 2026.06.11 | ₩141,704 | ₩144,270 | ₩141,517 | ₩143,976 | +1.60% | 183.2만 |
|---|
| 2026.06.10 | ₩142,426 | ₩143,616 | ₩140,835 | ₩140,862 | -1.10% | 180.7만 |
|---|
| 2026.06.09 | ₩143,054 | ₩144,377 | ₩139,967 | ₩142,907 | -0.10% | 319.8만 |
|---|
| 2026.06.08 | ₩142,974 | ₩143,174 | ₩141,905 | ₩142,078 | -0.63% | 169.8만 |
|---|
| 2026.06.05 | ₩143,963 | ₩144,150 | ₩141,530 | ₩141,958 | -1.39% | 170.1만 |
|---|
| 2026.06.04 | ₩144,230 | ₩145,219 | ₩144,003 | ₩145,032 | +0.56% | 112.9만 |
|---|
| 2026.06.03 | ₩144,217 | ₩144,832 | ₩143,669 | ₩144,284 | +0.05% | 120.4만 |
|---|
| 2026.06.02 | ₩143,682 | ₩144,805 | ₩143,682 | ₩144,658 | +0.68% | 100.6만 |
|---|
| 2026.06.01 | ₩142,733 | ₩144,070 | ₩142,520 | ₩143,656 | +0.65% | 161만 |
|---|
| 2026.05.29 | ₩143,428 | ₩143,669 | ₩142,880 | ₩143,509 | +0.06% | 109.3만 |
|---|
| 2026.05.28 | ₩142,520 | ₩143,776 | ₩142,065 | ₩143,241 | +0.51% | 148.2만 |
|---|
| 2026.05.27 | ₩143,201 | ₩143,268 | ₩142,520 | ₩142,586 | -0.43% | 153.3만 |
|---|
| 2026.05.26 | ₩142,600 | ₩143,362 | ₩141,998 | ₩142,880 | +0.20% | 346.9만 |
|---|
| 2026.05.22 | ₩141,089 | ₩141,865 | ₩140,876 | ₩141,571 | +0.34% | 211.9만 |
|---|
| 2026.05.21 | ₩138,951 | ₩140,635 | ₩138,256 | ₩140,341 | +1.00% | 267.4만 |
|---|
| 2026.05.20 | ₩138,336 | ₩139,753 | ₩137,414 | ₩139,592 | +0.91% | 225.7만 |
|---|
| 2026.05.19 | ₩137,922 | ₩138,496 | ₩137,026 | ₩137,748 | -0.13% | 196.9만 |
|---|
| 2026.05.18 | ₩138,844 | ₩139,445 | ₩137,882 | ₩138,577 | -0.19% | 233.9만 |
|---|
| 2026.05.15 | ₩139,419 | ₩139,445 | ₩138,496 | ₩138,590 | -0.59% | 165.7만 |
|---|
| 2026.05.14 | ₩140,221 | ₩141,089 | ₩139,967 | ₩140,541 | +0.23% | 217.2만 |
|---|
| 2026.05.13 | ₩140,515 | ₩140,782 | ₩139,138 | ₩139,993 | -0.37% | 132.1만 |
|---|
| 2026.05.12 | ₩140,688 | ₩140,795 | ₩138,991 | ₩140,301 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩140,982 | ₩141,343 | ₩140,702 | ₩141,049 | +0.05% | 131.1만 |
|---|
| 2026.05.08 | ₩140,862 | ₩141,076 | ₩140,047 | ₩140,608 | -0.18% | 130.8만 |
|---|
| 2026.05.07 | ₩141,958 | ₩142,252 | ₩139,766 | ₩140,221 | -1.22% | 208.7만 |
|---|
| 2026.05.06 | ₩141,637 | ₩142,105 | ₩140,862 | ₩141,825 | +0.13% | 132.3만 |
|---|
| 2026.05.05 | ₩139,686 | ₩140,715 | ₩139,365 | ₩140,421 | +0.53% | 143.6만 |
|---|
| 2026.05.04 | ₩139,111 | ₩140,100 | ₩138,470 | ₩139,018 | -0.07% | 238만 |
|---|
| 2026.05.01 | ₩139,900 | ₩140,194 | ₩139,138 | ₩139,272 | -0.45% | 168.2만 |
|---|
| 2026.04.30 | ₩137,427 | ₩139,606 | ₩137,106 | ₩139,459 | +1.48% | 191.4만 |
|---|
| 2026.04.29 | ₩137,547 | ₩137,868 | ₩136,492 | ₩136,959 | -0.43% | 419.8만 |
|---|
| 2026.04.28 | ₩138,256 | ₩138,777 | ₩137,026 | ₩137,494 | -0.55% | 136.1만 |
|---|
| 2026.04.27 | ₩138,790 | ₩139,392 | ₩138,256 | ₩138,670 | -0.09% | 236.2만 |
|---|
| 2026.04.24 | ₩138,951 | ₩139,245 | ₩138,149 | ₩138,684 | -0.19% | 125만 |
|---|
| 2026.04.23 | ₩138,857 | ₩139,312 | ₩137,200 | ₩138,777 | -0.06% | 226.7만 |
|---|
| 2026.04.22 | ₩140,074 | ₩140,341 | ₩138,416 | ₩138,831 | -0.89% | 188만 |
|---|
| 2026.04.21 | ₩140,287 | ₩140,889 | ₩138,710 | ₩138,978 | -0.93% | 189.4만 |
|---|
| 2026.04.20 | ₩138,884 | ₩139,927 | ₩138,817 | ₩139,860 | +0.70% | 171.9만 |
|---|
| 2026.04.17 | ₩138,149 | ₩139,833 | ₩138,109 | ₩139,245 | +0.79% | 201.4만 |
|---|
| 2026.04.16 | ₩136,973 | ₩137,761 | ₩136,799 | ₩137,293 | +0.23% | 136.8만 |
|---|
| 2026.04.15 | ₩136,933 | ₩137,267 | ₩136,211 | ₩136,679 | -0.19% | 146.5만 |
|---|
| 2026.04.14 | ₩136,451 | ₩137,120 | ₩136,117 | ₩136,959 | +0.37% | 180.6만 |
|---|
| 2026.04.13 | ₩134,153 | ₩136,278 | ₩134,153 | ₩136,251 | +1.56% | 261.3만 |
|---|
| 2026.04.10 | ₩135,422 | ₩135,596 | ₩134,313 | ₩134,513 | -0.67% | 135.2만 |
|---|
| 2026.04.09 | ₩134,794 | ₩135,690 | ₩134,500 | ₩135,182 | +0.29% | 169.3만 |
|---|
| 2026.04.08 | ₩134,968 | ₩135,663 | ₩134,366 | ₩135,329 | +0.27% | 249.4만 |
|---|
| 2026.04.07 | ₩131,479 | ₩132,268 | ₩130,945 | ₩131,787 | +0.23% | 331.8만 |
|---|
| 2026.04.06 | ₩131,279 | ₩132,027 | ₩130,905 | ₩131,987 | +0.54% | 231.7만 |
|---|
| 2026.04.02 | ₩129,234 | ₩132,308 | ₩129,033 | ₩131,439 | +1.71% | 254.2만 |
|---|
| 2026.04.01 | ₩130,624 | ₩131,573 | ₩130,477 | ₩130,865 | +0.18% | 610만 |
|---|
| 2026.03.31 | ₩128,111 | ₩130,571 | ₩127,603 | ₩129,956 | +1.44% | 436.4만 |
|---|
| 2026.03.30 | ₩128,846 | ₩128,886 | ₩126,106 | ₩126,628 | -1.72% | 304.7만 |
|---|
| 2026.03.27 | ₩128,753 | ₩129,140 | ₩127,242 | ₩127,523 | -0.96% | 828.6만 |
|---|
| 2026.03.26 | ₩130,023 | ₩131,266 | ₩129,154 | ₩129,274 | -0.58% | 311.8만 |
|---|
| 2026.03.25 | ₩131,319 | ₩131,987 | ₩130,009 | ₩131,065 | -0.19% | 628.9만 |
|---|
| 2026.03.24 | ₩128,886 | ₩130,958 | ₩128,632 | ₩130,276 | +1.08% | 894만 |
|---|
| 2026.03.23 | ₩129,916 | ₩131,493 | ₩129,301 | ₩129,675 | -0.19% | 562.4만 |
|---|
| 2026.03.20 | ₩130,116 | ₩130,343 | ₩127,202 | ₩127,897 | -1.71% | 518.2만 |
|---|
| 2026.03.19 | ₩129,154 | ₩131,172 | ₩129,060 | ₩130,450 | +1.00% | 454.7만 |
|---|
| 2026.03.18 | ₩131,159 | ₩131,840 | ₩130,236 | ₩130,263 | -0.68% | 340.2만 |
|---|
| 2026.03.17 | ₩131,399 | ₩132,388 | ₩131,399 | ₩131,693 | +0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩131,052 | ₩132,027 | ₩130,771 | ₩131,012 | -0.03% | 354.9만 |
|---|
| 2026.03.13 | ₩130,878 | ₩131,439 | ₩129,541 | ₩129,755 | -0.86% | 521만 |
|---|
| 2026.03.12 | ₩131,159 | ₩131,773 | ₩129,862 | ₩129,916 | -0.95% | 620.2만 |
|---|
| 2026.03.11 | ₩132,335 | ₩132,883 | ₩131,533 | ₩132,268 | -0.05% | 324.7만 |
|---|
| 2026.03.10 | ₩133,511 | ₩134,447 | ₩132,455 | ₩132,615 | -0.67% | 487.4만 |
|---|
| 2026.03.09 | ₩131,493 | ₩133,872 | ₩129,929 | ₩133,605 | +1.61% | 459.7만 |
|---|
| 2026.03.06 | ₩133,123 | ₩133,337 | ₩131,720 | ₩132,696 | -0.32% | 400.6만 |
|---|
| 2026.03.05 | ₩135,609 | ₩136,612 | ₩133,992 | ₩134,888 | -0.53% | 389.7만 |
|---|
| 2026.03.04 | ₩136,598 | ₩136,839 | ₩135,543 | ₩136,518 | -0.06% | 364.8만 |
|---|
| 2026.03.03 | ₩135,195 | ₩136,639 | ₩133,097 | ₩135,997 | +0.59% | 596.8만 |
|---|
| 2026.03.02 | ₩136,291 | ₩138,376 | ₩136,264 | ₩137,922 | +1.20% | 270.1만 |
|---|
| 2026.02.27 | ₩137,013 | ₩137,708 | ₩136,438 | ₩137,654 | +0.47% | 222만 |
|---|
| 2026.02.26 | ₩137,387 | ₩138,309 | ₩136,759 | ₩138,256 | +0.63% | 215.2만 |
|---|
| 2026.02.25 | ₩137,441 | ₩137,467 | ₩136,144 | ₩137,173 | -0.19% | 148.7만 |
|---|
| 2026.02.24 | ₩135,462 | ₩136,973 | ₩135,222 | ₩136,839 | +1.02% | 157만 |
|---|
| 2026.02.23 | ₩136,759 | ₩137,133 | ₩134,807 | ₩135,382 | -1.01% | 222.3만 |
|---|
| 2026.02.20 | ₩136,318 | ₩138,176 | ₩136,251 | ₩137,360 | +0.76% | 262.1만 |
|---|
| 2026.02.19 | ₩136,264 | ₩136,799 | ₩135,690 | ₩136,625 | +0.26% | 138.4만 |
|---|
| 2026.02.18 | ₩136,050 | ₩137,427 | ₩135,756 | ₩136,745 | +0.51% | 130.5만 |
|---|
| 2026.02.17 | ₩135,890 | ₩136,532 | ₩134,540 | ₩135,877 | -0.01% | 213.6만 |
|---|
| 2026.02.13 | ₩134,527 | ₩136,679 | ₩133,872 | ₩135,957 | +1.06% | 259.6만 |
|---|
| 2026.02.12 | ₩137,187 | ₩138,055 | ₩133,979 | ₩134,406 | -2.03% | 266.5만 |
|---|
| 2026.02.11 | ₩137,387 | ₩137,654 | ₩135,850 | ₩136,558 | -0.60% | 120.7만 |
|---|
| 2026.02.10 | ₩136,679 | ₩137,320 | ₩136,505 | ₩136,639 | -0.03% | 128.4만 |
|---|
| 2026.02.09 | ₩135,797 | ₩136,852 | ₩135,516 | ₩136,478 | +0.50% | 117.5만 |
|---|
| 2026.02.06 | ₩133,952 | ₩136,211 | ₩133,899 | ₩136,037 | +1.56% | 240.5만 |
|---|
| 2026.02.05 | ₩133,190 | ₩133,818 | ₩132,281 | ₩132,589 | -0.45% | 220.4만 |
|---|
| 2026.02.04 | ₩133,752 | ₩134,513 | ₩132,709 | ₩133,992 | +0.18% | 246.2만 |
|---|
| 2026.02.03 | ₩133,564 | ₩134,340 | ₩131,974 | ₩133,270 | -0.22% | 212.2만 |
|---|
| 2026.02.02 | ₩132,228 | ₩133,658 | ₩132,054 | ₩133,391 | +0.88% | 176.1만 |
|---|
| 2026.01.30 | ₩133,270 | ₩133,899 | ₩131,573 | ₩132,562 | -0.53% | 270.5만 |
|---|
| 2026.01.29 | ₩134,487 | ₩134,861 | ₩132,615 | ₩133,725 | -0.57% | 288.2만 |
|---|
| 2026.01.28 | ₩134,567 | ₩134,701 | ₩133,591 | ₩133,912 | -0.49% | 168.1만 |
|---|
| 2026.01.27 | ₩134,527 | ₩134,714 | ₩134,032 | ₩134,353 | -0.13% | 138.8만 |
|---|
| 2026.01.26 | ₩134,433 | ₩134,954 | ₩134,126 | ₩134,273 | -0.12% | 158.9만 |
|---|
| 2026.01.23 | ₩134,901 | ₩134,995 | ₩133,725 | ₩134,112 | -0.58% | 148.7만 |
|---|
| 2026.01.22 | ₩135,409 | ₩135,970 | ₩134,874 | ₩135,035 | -0.28% | 176.9만 |
|---|
| 2026.01.21 | ₩133,538 | ₩135,262 | ₩133,444 | ₩134,807 | +0.95% | 328.8만 |
|---|
| 2026.01.20 | ₩133,110 | ₩134,032 | ₩132,388 | ₩132,656 | -0.34% | 336.4만 |
|---|
| 2026.01.16 | ₩135,088 | ₩135,315 | ₩134,580 | ₩134,727 | -0.27% | 263만 |
|---|
| 2026.01.15 | ₩134,861 | ₩135,623 | ₩134,674 | ₩135,115 | +0.19% | 261.8만 |
|---|
| 2026.01.14 | ₩133,965 | ₩134,540 | ₩133,605 | ₩134,326 | +0.27% | 286.2만 |
|---|
| 2026.01.13 | ₩134,166 | ₩134,366 | ₩133,524 | ₩133,992 | -0.13% | 397.9만 |
|---|
| 2026.01.12 | ₩133,177 | ₩133,872 | ₩132,936 | ₩133,818 | +0.48% | 259.2만 |
|---|
| 2026.01.09 | ₩133,297 | ₩133,952 | ₩132,963 | ₩133,618 | +0.24% | 260.7만 |
|---|
| 2026.01.08 | ₩131,840 | ₩133,123 | ₩131,840 | ₩132,789 | +0.72% | 310.3만 |
|---|
| 2026.01.07 | ₩133,351 | ₩133,564 | ₩132,027 | ₩132,094 | -0.94% | 174.2만 |
|---|
| 2026.01.06 | ₩131,546 | ₩133,551 | ₩131,439 | ₩133,444 | +1.44% | 215.2만 |
|---|
| 2026.01.05 | ₩130,330 | ₩132,014 | ₩130,330 | ₩131,666 | +1.03% | 286.4만 |
|---|
| 2026.01.02 | ₩129,261 | ₩130,303 | ₩128,619 | ₩130,076 | +0.63% | 242.7만 |
|---|
| 2025.12.31 | ₩129,809 | ₩129,929 | ₩128,659 | ₩128,673 | -0.88% | 154.5만 |
|---|
| 2025.12.30 | ₩130,303 | ₩130,437 | ₩129,956 | ₩129,996 | -0.24% | 171.2만 |
|---|
| 2025.12.29 | ₩130,464 | ₩130,891 | ₩130,036 | ₩130,290 | -0.13% | 237.1만 |
|---|
| 2025.12.26 | ₩130,811 | ₩130,838 | ₩130,343 | ₩130,771 | -0.03% | 147.6만 |
|---|
| 2025.12.24 | ₩130,517 | ₩131,012 | ₩130,317 | ₩130,744 | +0.17% | 78.2만 |
|---|
| 2025.12.23 | ₩130,611 | ₩130,945 | ₩130,063 | ₩130,437 | -0.13% | 129.2만 |
|---|
| 2025.12.22 | ₩130,223 | ₩130,985 | ₩130,116 | ₩130,824 | +0.46% | 236만 |
|---|
| 2025.12.19 | ₩129,154 | ₩130,103 | ₩129,020 | ₩129,702 | +0.42% | 298.4만 |
|---|
| 2025.12.18 | ₩129,354 | ₩130,049 | ₩128,579 | ₩128,873 | -0.37% | 243.1만 |
|---|
| 2025.12.17 | ₩129,180 | ₩130,049 | ₩128,405 | ₩128,499 | -0.53% | 240.7만 |
|---|
| 2025.12.16 | ₩129,862 | ₩130,196 | ₩128,472 | ₩129,033 | -0.64% | 191.3만 |
|---|
| 2025.12.15 | ₩131,346 | ₩131,453 | ₩130,009 | ₩130,410 | -0.71% | 199.3만 |
|---|
| 2025.12.12 | ₩132,442 | ₩132,482 | ₩130,397 | ₩130,664 | -1.34% | 274.5만 |
|---|
| 2025.12.11 | ₩130,905 | ₩132,201 | ₩130,731 | ₩132,134 | +0.94% | 304.7만 |
|---|
| 2025.12.10 | ₩129,327 | ₩131,479 | ₩129,247 | ₩131,038 | +1.32% | 362.4만 |
|---|
| 2025.12.09 | ₩129,167 | ₩130,089 | ₩129,114 | ₩129,180 | +0.01% | 212.9만 |
|---|
| 2025.12.08 | ₩130,236 | ₩130,236 | ₩129,221 | ₩129,448 | -0.61% | 302.1만 |
|---|
| 2025.12.05 | ₩129,916 | ₩130,584 | ₩129,648 | ₩129,956 | +0.03% | 278.4만 |
|---|
| 2025.12.04 | ₩129,515 | ₩130,183 | ₩129,154 | ₩129,849 | +0.26% | 207.2만 |
|---|
| 2025.12.03 | ₩128,579 | ₩129,568 | ₩128,392 | ₩129,448 | +0.68% | 186.7만 |
|---|
| 2025.12.02 | ₩129,368 | ₩129,368 | ₩128,352 | ₩128,419 | -0.73% | 212.4만 |
|---|
| 2025.12.01 | ₩128,526 | ₩129,675 | ₩128,405 | ₩128,753 | +0.18% | 284.5만 |
|---|
| 2025.11.28 | ₩129,154 | ₩129,889 | ₩128,940 | ₩129,581 | +0.33% | 144.1만 |
|---|
| 2025.11.26 | ₩128,004 | ₩129,475 | ₩127,991 | ₩128,820 | +0.64% | 141.3만 |
|---|
| 2025.11.25 | ₩126,080 | ₩128,084 | ₩125,946 | ₩127,911 | +1.45% | 203.5만 |
|---|
| 2025.11.24 | ₩125,184 | ₩126,187 | ₩124,649 | ₩125,879 | +0.56% | 254.3만 |
|---|
| 2025.11.21 | ₩123,193 | ₩125,639 | ₩122,832 | ₩124,930 | +1.41% | 399.1만 |
|---|
| 2025.11.20 | ₩125,852 | ₩126,267 | ₩122,484 | ₩122,551 | -2.62% | 415만 |
|---|
| 2025.11.19 | ₩124,636 | ₩125,064 | ₩123,874 | ₩124,449 | -0.15% | 207만 |
|---|
| 2025.11.18 | ₩123,834 | ₩125,344 | ₩123,580 | ₩124,556 | +0.58% | 376.2만 |
|---|
| 2025.11.17 | ₩126,293 | ₩126,467 | ₩123,874 | ₩124,409 | -1.49% | 224.2만 |
|---|
| 2025.11.14 | ₩125,745 | ₩127,416 | ₩125,652 | ₩126,467 | +0.57% | 281.6만 |
|---|
| 2025.11.13 | ₩128,566 | ₩128,927 | ₩126,587 | ₩126,735 | -1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩129,087 | ₩129,849 | ₩128,993 | ₩129,087 | 0.00% | 130.1만 |
|---|
| 2025.11.11 | ₩128,552 | ₩129,287 | ₩128,392 | ₩128,860 | +0.24% | 146.5만 |
|---|
| 2025.11.10 | ₩128,365 | ₩128,900 | ₩127,376 | ₩128,472 | +0.08% | 227.3만 |
|---|
| 2025.11.07 | ₩125,572 | ₩127,523 | ₩125,331 | ₩127,523 | +1.55% | 406.2만 |
|---|
| 2025.11.06 | ₩127,256 | ₩127,683 | ₩125,866 | ₩126,106 | -0.90% | 282.4만 |
|---|
| 2025.11.05 | ₩126,293 | ₩127,710 | ₩126,293 | ₩127,189 | +0.71% | 210.8만 |
|---|
| 2025.11.04 | ₩126,481 | ₩127,055 | ₩126,093 | ₩126,387 | -0.07% | 158.9만 |
|---|
| 2025.11.03 | ₩127,937 | ₩127,978 | ₩126,253 | ₩127,737 | -0.16% | 326.4만 |
|---|
| 2025.10.31 | ₩127,336 | ₩128,285 | ₩127,055 | ₩127,991 | +0.51% | 220.4만 |
|---|
| 2025.10.30 | ₩127,389 | ₩128,699 | ₩126,935 | ₩127,069 | -0.25% | 284.9만 |
|---|
| 2025.10.29 | ₩128,900 | ₩129,354 | ₩127,603 | ₩128,111 | -0.61% | 333.5만 |
|---|
| 2025.10.28 | ₩130,063 | ₩130,330 | ₩129,167 | ₩129,180 | -0.68% | 159.8만 |
|---|
| 2025.10.27 | ₩130,731 | ₩130,811 | ₩130,183 | ₩130,464 | -0.20% | 170.4만 |
|---|
| 2025.10.24 | ₩130,544 | ₩130,744 | ₩129,875 | ₩129,916 | -0.48% | 133.8만 |
|---|
| 2025.10.23 | ₩128,526 | ₩129,648 | ₩128,285 | ₩129,394 | +0.68% | 480.8만 |
|---|
| 2025.10.22 | ₩129,368 | ₩129,541 | ₩127,643 | ₩128,272 | -0.85% | 230.9만 |
|---|
| 2025.10.21 | ₩128,833 | ₩129,742 | ₩128,485 | ₩129,381 | +0.43% | 130.9만 |
|---|
| 2025.10.20 | ₩128,191 | ₩129,074 | ₩128,191 | ₩128,846 | +0.51% | 116.7만 |
|---|
| 2025.10.17 | ₩126,775 | ₩127,590 | ₩126,494 | ₩127,376 | +0.47% | 176.1만 |
|---|
| 2025.10.16 | ₩129,007 | ₩129,007 | ₩126,628 | ₩127,082 | -1.49% | 267.1만 |
|---|
| 2025.10.15 | ₩129,140 | ₩129,835 | ₩127,577 | ₩128,619 | -0.40% | 138만 |
|---|
| 2025.10.14 | ₩126,093 | ₩128,980 | ₩126,039 | ₩128,258 | +1.72% | 257.9만 |
|---|
| 2025.10.13 | ₩126,868 | ₩127,724 | ₩126,668 | ₩127,336 | +0.37% | 142.8만 |
|---|
| 2025.10.10 | ₩129,381 | ₩129,475 | ₩125,598 | ₩125,665 | -2.87% | 308.4만 |
|---|