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 | ₩146,104 | ₩146,905 | ₩145,770 | ₩146,732 | +0.43% | 130만 |
| 2026.10.08 | ₩144,340 | ₩145,529 | ₩144,140 | ₩145,462 | +0.78% | 129.7만 |
| 2026.10.07 | ₩145,409 | ₩145,756 | ₩144,447 | ₩144,928 | -0.33% | 93.7만 |
| 2026.10.06 | ₩146,144 | ₩147,066 | ₩146,144 | ₩146,545 | +0.27% | 192.5만 |
| 2026.10.05 | ₩144,914 | ₩146,224 | ₩144,166 | ₩145,863 | +0.65% | 162.8만 |
| 2026.10.02 | ₩144,580 | ₩145,329 | ₩144,340 | ₩144,674 | +0.06% | 136.3만 |
| 2026.10.01 | ₩142,737 | ₩143,912 | ₩142,095 | ₩143,752 | +0.71% | 156.8만 |
| 2026.09.30 | ₩143,846 | ₩143,846 | ₩142,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,576 |
| -0.88% |
| 111.9만 |
| 2026.09.29 | ₩143,712 | ₩143,926 | ₩142,683 | ₩143,378 | -0.23% | 215.8만 |
|---|
| 2026.09.28 | ₩143,752 | ₩144,287 | ₩142,990 | ₩143,512 | -0.17% | 145.6만 |
|---|
| 2026.09.25 | ₩144,580 | ₩145,061 | ₩143,859 | ₩144,701 | +0.08% | 127.7만 |
|---|
| 2026.09.24 | ₩144,380 | ₩144,861 | ₩143,819 | ₩144,327 | -0.04% | 137.2만 |
|---|
| 2026.09.23 | ₩145,395 | ₩145,716 | ₩144,621 | ₩144,727 | -0.46% | 162.1만 |
|---|
| 2026.09.22 | ₩146,211 | ₩146,398 | ₩145,462 | ₩145,756 | -0.31% | 113만 |
|---|
| 2026.09.21 | ₩145,596 | ₩145,943 | ₩144,941 | ₩145,636 | +0.03% | 132.5만 |
|---|
| 2026.09.18 | ₩145,289 | ₩145,289 | ₩144,153 | ₩144,580 | -0.49% | 176.3만 |
|---|
| 2026.09.17 | ₩145,556 | ₩145,649 | ₩144,995 | ₩145,249 | -0.21% | 152.9만 |
|---|
| 2026.09.16 | ₩145,155 | ₩145,743 | ₩143,017 | ₩144,073 | -0.75% | 126만 |
|---|
| 2026.09.15 | ₩145,810 | ₩145,810 | ₩144,768 | ₩145,048 | -0.52% | 102.9만 |
|---|
| 2026.09.14 | ₩146,184 | ₩146,919 | ₩146,010 | ₩146,384 | +0.14% | 129.9만 |
|---|
| 2026.09.11 | ₩146,745 | ₩147,066 | ₩146,371 | ₩146,785 | +0.03% | 111.5만 |
|---|
| 2026.09.10 | ₩146,237 | ₩146,678 | ₩145,489 | ₩145,583 | -0.45% | 174.2만 |
|---|
| 2026.09.09 | ₩147,988 | ₩148,161 | ₩146,852 | ₩146,892 | -0.74% | 99.8만 |
|---|
| 2026.09.08 | ₩149,016 | ₩149,056 | ₩148,148 | ₩148,241 | -0.52% | 99.5만 |
|---|
| 2026.09.04 | ₩148,909 | ₩149,858 | ₩148,656 | ₩149,417 | +0.34% | 84만 |
|---|
| 2026.09.03 | ₩149,350 | ₩149,858 | ₩148,669 | ₩149,831 | +0.32% | 102.1만 |
|---|
| 2026.09.02 | ₩147,640 | ₩148,682 | ₩147,560 | ₩148,335 | +0.47% | 103.9만 |
|---|
| 2026.09.01 | ₩148,616 | ₩149,150 | ₩147,346 | ₩147,640 | -0.66% | 87.5만 |
|---|
| 2026.08.31 | ₩149,431 | ₩149,551 | ₩148,869 | ₩149,217 | -0.14% | 102.6만 |
|---|
| 2026.08.28 | ₩151,555 | ₩151,715 | ₩149,845 | ₩150,018 | -1.01% | 135.9만 |
|---|
| 2026.08.27 | ₩151,395 | ₩151,675 | ₩151,141 | ₩151,395 | 0.00% | 110.1만 |
|---|
| 2026.08.26 | ₩150,499 | ₩151,715 | ₩150,406 | ₩151,301 | +0.53% | 93.4만 |
|---|
| 2026.08.25 | ₩151,301 | ₩151,301 | ₩150,553 | ₩150,900 | -0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩151,221 | ₩151,461 | ₩150,606 | ₩150,994 | -0.15% | 133.2만 |
|---|
| 2026.08.21 | ₩151,368 | ₩151,689 | ₩151,167 | ₩151,568 | +0.13% | 89.5만 |
|---|
| 2026.08.20 | ₩151,034 | ₩151,742 | ₩150,473 | ₩150,513 | -0.35% | 100.4만 |
|---|
| 2026.08.19 | ₩152,129 | ₩152,664 | ₩151,568 | ₩151,795 | -0.22% | 97만 |
|---|
| 2026.08.18 | ₩152,250 | ₩152,557 | ₩150,954 | ₩150,967 | -0.84% | 107.8만 |
|---|
| 2026.08.17 | ₩153,078 | ₩153,185 | ₩152,597 | ₩152,597 | -0.31% | 179.6만 |
|---|
| 2026.08.14 | ₩153,372 | ₩153,613 | ₩153,091 | ₩153,412 | +0.03% | 90.5만 |
|---|
| 2026.08.13 | ₩152,504 | ₩153,332 | ₩152,397 | ₩153,265 | +0.50% | 129.7만 |
|---|
| 2026.08.12 | ₩152,103 | ₩152,343 | ₩151,288 | ₩152,143 | +0.03% | 93.3만 |
|---|
| 2026.08.11 | ₩150,994 | ₩151,916 | ₩150,980 | ₩151,528 | +0.35% | 101.6만 |
|---|
| 2026.08.10 | ₩151,021 | ₩151,301 | ₩150,833 | ₩151,087 | +0.04% | 149.3만 |
|---|
| 2026.08.07 | ₩150,446 | ₩151,368 | ₩150,112 | ₩151,127 | +0.45% | 82.6만 |
|---|
| 2026.08.06 | ₩149,965 | ₩150,339 | ₩149,163 | ₩149,337 | -0.42% | 105.9만 |
|---|
| 2026.08.05 | ₩151,127 | ₩151,502 | ₩149,978 | ₩150,059 | -0.71% | 90만 |
|---|
| 2026.08.04 | ₩148,869 | ₩151,087 | ₩148,562 | ₩150,887 | +1.36% | 294.7만 |
|---|
| 2026.08.03 | ₩146,692 | ₩148,455 | ₩146,665 | ₩148,415 | +1.17% | 160.3만 |
|---|
| 2026.07.31 | ₩147,159 | ₩147,239 | ₩145,476 | ₩146,558 | -0.41% | 112만 |
|---|
| 2026.07.30 | ₩147,052 | ₩147,173 | ₩145,195 | ₩146,972 | -0.05% | 153.4만 |
|---|
| 2026.07.29 | ₩147,694 | ₩148,415 | ₩146,211 | ₩146,411 | -0.87% | 152.4만 |
|---|
| 2026.07.28 | ₩147,173 | ₩148,175 | ₩146,972 | ₩147,934 | +0.52% | 134.3만 |
|---|
| 2026.07.27 | ₩146,945 | ₩147,720 | ₩146,184 | ₩146,945 | 0.00% | 122.3만 |
|---|
| 2026.07.24 | ₩145,836 | ₩146,945 | ₩145,689 | ₩146,117 | +0.19% | 102.7만 |
|---|
| 2026.07.23 | ₩145,462 | ₩146,211 | ₩145,035 | ₩145,436 | -0.02% | 128.4만 |
|---|
| 2026.07.22 | ₩146,144 | ₩146,919 | ₩145,770 | ₩145,943 | -0.14% | 96.3만 |
|---|
| 2026.07.21 | ₩145,890 | ₩146,264 | ₩145,302 | ₩146,064 | +0.12% | 309.1만 |
|---|
| 2026.07.20 | ₩146,478 | ₩146,825 | ₩145,262 | ₩145,342 | -0.78% | 392.8만 |
|---|
| 2026.07.17 | ₩145,876 | ₩147,239 | ₩145,743 | ₩146,090 | +0.15% | 1596.6만 |
|---|
| 2026.07.16 | ₩145,997 | ₩147,226 | ₩145,997 | ₩147,012 | +0.70% | 113.4만 |
|---|
| 2026.07.15 | ₩147,066 | ₩147,293 | ₩145,783 | ₩146,317 | -0.51% | 100.1만 |
|---|
| 2026.07.14 | ₩147,079 | ₩147,680 | ₩146,424 | ₩146,705 | -0.25% | 108.7만 |
|---|
| 2026.07.13 | ₩146,919 | ₩147,720 | ₩146,344 | ₩146,678 | -0.16% | 225만 |
|---|
| 2026.07.10 | ₩147,413 | ₩147,627 | ₩146,090 | ₩146,999 | -0.28% | 294.2만 |
|---|
| 2026.07.09 | ₩146,237 | ₩147,613 | ₩146,224 | ₩146,972 | +0.50% | 206.6만 |
|---|
| 2026.07.08 | ₩146,050 | ₩146,184 | ₩144,634 | ₩145,569 | -0.33% | 107.3만 |
|---|
| 2026.07.07 | ₩147,934 | ₩148,322 | ₩146,798 | ₩146,945 | -0.67% | 282.5만 |
|---|
| 2026.07.06 | ₩147,453 | ₩148,201 | ₩147,413 | ₩147,787 | +0.23% | 184.5만 |
|---|
| 2026.07.02 | ₩147,921 | ₩148,883 | ₩146,184 | ₩147,426 | -0.33% | 190.6만 |
|---|
| 2026.07.01 | ₩147,186 | ₩148,482 | ₩146,879 | ₩147,213 | +0.02% | 287.1만 |
|---|
| 2026.06.30 | ₩147,052 | ₩147,747 | ₩146,571 | ₩147,400 | +0.24% | 181.3만 |
|---|
| 2026.06.29 | ₩146,798 | ₩147,239 | ₩145,850 | ₩147,186 | +0.26% | 231.6만 |
|---|
| 2026.06.26 | ₩145,943 | ₩146,758 | ₩145,716 | ₩146,411 | +0.32% | 173.2만 |
|---|
| 2026.06.25 | ₩146,865 | ₩147,961 | ₩146,317 | ₩147,012 | +0.10% | 197.8만 |
|---|
| 2026.06.24 | ₩144,527 | ₩145,970 | ₩144,287 | ₩145,048 | +0.36% | 142.1만 |
|---|
| 2026.06.23 | ₩143,485 | ₩144,981 | ₩143,097 | ₩144,086 | +0.42% | 119.8만 |
|---|
| 2026.06.22 | ₩145,449 | ₩146,130 | ₩145,342 | ₩145,770 | +0.22% | 158.9만 |
|---|
| 2026.06.18 | ₩145,195 | ₩145,623 | ₩144,540 | ₩145,021 | -0.12% | 167.9만 |
|---|
| 2026.06.17 | ₩145,676 | ₩146,518 | ₩143,405 | ₩143,659 | -1.38% | 281만 |
|---|
| 2026.06.16 | ₩146,598 | ₩147,266 | ₩145,476 | ₩145,556 | -0.71% | 124.5만 |
|---|
| 2026.06.15 | ₩146,545 | ₩147,186 | ₩145,997 | ₩146,211 | -0.23% | 279.8만 |
|---|
| 2026.06.12 | ₩144,687 | ₩145,743 | ₩143,846 | ₩145,262 | +0.40% | 234.4만 |
|---|
| 2026.06.11 | ₩141,654 | ₩144,220 | ₩141,467 | ₩143,926 | +1.60% | 183.2만 |
|---|
| 2026.06.10 | ₩142,376 | ₩143,565 | ₩140,786 | ₩140,813 | -1.10% | 180.7만 |
|---|
| 2026.06.09 | ₩143,004 | ₩144,327 | ₩139,917 | ₩142,857 | -0.10% | 319.8만 |
|---|
| 2026.06.08 | ₩142,924 | ₩143,124 | ₩141,855 | ₩142,028 | -0.63% | 169.8만 |
|---|
| 2026.06.05 | ₩143,912 | ₩144,099 | ₩141,481 | ₩141,908 | -1.39% | 170.1만 |
|---|
| 2026.06.04 | ₩144,180 | ₩145,168 | ₩143,952 | ₩144,981 | +0.56% | 112.9만 |
|---|
| 2026.06.03 | ₩144,166 | ₩144,781 | ₩143,618 | ₩144,233 | +0.05% | 120.4만 |
|---|
| 2026.06.02 | ₩143,632 | ₩144,754 | ₩143,632 | ₩144,607 | +0.68% | 100.6만 |
|---|
| 2026.06.01 | ₩142,683 | ₩144,019 | ₩142,469 | ₩143,605 | +0.65% | 161만 |
|---|
| 2026.05.29 | ₩143,378 | ₩143,618 | ₩142,830 | ₩143,458 | +0.06% | 109.3만 |
|---|
| 2026.05.28 | ₩142,469 | ₩143,725 | ₩142,015 | ₩143,191 | +0.51% | 148.2만 |
|---|
| 2026.05.27 | ₩143,151 | ₩143,218 | ₩142,469 | ₩142,536 | -0.43% | 153.3만 |
|---|
| 2026.05.26 | ₩142,550 | ₩143,311 | ₩141,948 | ₩142,830 | +0.20% | 346.9만 |
|---|
| 2026.05.22 | ₩141,040 | ₩141,815 | ₩140,826 | ₩141,521 | +0.34% | 211.9만 |
|---|
| 2026.05.21 | ₩138,902 | ₩140,585 | ₩138,207 | ₩140,292 | +1.00% | 267.4만 |
|---|
| 2026.05.20 | ₩138,287 | ₩139,704 | ₩137,365 | ₩139,543 | +0.91% | 225.7만 |
|---|
| 2026.05.19 | ₩137,873 | ₩138,448 | ₩136,978 | ₩137,699 | -0.13% | 196.9만 |
|---|
| 2026.05.18 | ₩138,795 | ₩139,396 | ₩137,833 | ₩138,528 | -0.19% | 233.9만 |
|---|
| 2026.05.15 | ₩139,370 | ₩139,396 | ₩138,448 | ₩138,541 | -0.59% | 165.7만 |
|---|
| 2026.05.14 | ₩140,171 | ₩141,040 | ₩139,917 | ₩140,492 | +0.23% | 217.2만 |
|---|
| 2026.05.13 | ₩140,465 | ₩140,732 | ₩139,089 | ₩139,944 | -0.37% | 132.1만 |
|---|
| 2026.05.12 | ₩140,639 | ₩140,746 | ₩138,942 | ₩140,251 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩140,933 | ₩141,294 | ₩140,652 | ₩141,000 | +0.05% | 131.1만 |
|---|
| 2026.05.08 | ₩140,813 | ₩141,026 | ₩139,998 | ₩140,559 | -0.18% | 130.8만 |
|---|
| 2026.05.07 | ₩141,908 | ₩142,202 | ₩139,717 | ₩140,171 | -1.22% | 208.7만 |
|---|
| 2026.05.06 | ₩141,588 | ₩142,055 | ₩140,813 | ₩141,775 | +0.13% | 132.3만 |
|---|
| 2026.05.05 | ₩139,637 | ₩140,666 | ₩139,316 | ₩140,372 | +0.53% | 143.6만 |
|---|
| 2026.05.04 | ₩139,062 | ₩140,051 | ₩138,421 | ₩138,969 | -0.07% | 238만 |
|---|
| 2026.05.01 | ₩139,851 | ₩140,145 | ₩139,089 | ₩139,223 | -0.45% | 168.2만 |
|---|
| 2026.04.30 | ₩137,379 | ₩139,557 | ₩137,058 | ₩139,410 | +1.48% | 191.4만 |
|---|
| 2026.04.29 | ₩137,499 | ₩137,820 | ₩136,444 | ₩136,911 | -0.43% | 419.8만 |
|---|
| 2026.04.28 | ₩138,207 | ₩138,728 | ₩136,978 | ₩137,446 | -0.55% | 136.1만 |
|---|
| 2026.04.27 | ₩138,742 | ₩139,343 | ₩138,207 | ₩138,621 | -0.09% | 236.2만 |
|---|
| 2026.04.24 | ₩138,902 | ₩139,196 | ₩138,100 | ₩138,635 | -0.19% | 125만 |
|---|
| 2026.04.23 | ₩138,808 | ₩139,263 | ₩137,152 | ₩138,728 | -0.06% | 226.7만 |
|---|
| 2026.04.22 | ₩140,024 | ₩140,292 | ₩138,368 | ₩138,782 | -0.89% | 188만 |
|---|
| 2026.04.21 | ₩140,238 | ₩140,839 | ₩138,661 | ₩138,929 | -0.93% | 189.4만 |
|---|
| 2026.04.20 | ₩138,835 | ₩139,877 | ₩138,768 | ₩139,811 | +0.70% | 171.9만 |
|---|
| 2026.04.17 | ₩138,100 | ₩139,784 | ₩138,060 | ₩139,196 | +0.79% | 201.4만 |
|---|
| 2026.04.16 | ₩136,925 | ₩137,713 | ₩136,751 | ₩137,245 | +0.23% | 136.8만 |
|---|
| 2026.04.15 | ₩136,884 | ₩137,218 | ₩136,163 | ₩136,631 | -0.19% | 146.5만 |
|---|
| 2026.04.14 | ₩136,403 | ₩137,072 | ₩136,069 | ₩136,911 | +0.37% | 180.6만 |
|---|
| 2026.04.13 | ₩134,105 | ₩136,230 | ₩134,105 | ₩136,203 | +1.56% | 261.3만 |
|---|
| 2026.04.10 | ₩135,375 | ₩135,548 | ₩134,266 | ₩134,466 | -0.67% | 135.2만 |
|---|
| 2026.04.09 | ₩134,747 | ₩135,642 | ₩134,453 | ₩135,134 | +0.29% | 169.3만 |
|---|
| 2026.04.08 | ₩134,920 | ₩135,615 | ₩134,319 | ₩135,281 | +0.27% | 249.4만 |
|---|
| 2026.04.07 | ₩131,433 | ₩132,221 | ₩130,899 | ₩131,740 | +0.23% | 331.8만 |
|---|
| 2026.04.06 | ₩131,233 | ₩131,981 | ₩130,859 | ₩131,941 | +0.54% | 231.7만 |
|---|
| 2026.04.02 | ₩129,188 | ₩132,262 | ₩128,988 | ₩131,393 | +1.71% | 254.2만 |
|---|
| 2026.04.01 | ₩130,578 | ₩131,527 | ₩130,431 | ₩130,819 | +0.18% | 610만 |
|---|
| 2026.03.31 | ₩128,066 | ₩130,525 | ₩127,558 | ₩129,910 | +1.44% | 436.4만 |
|---|
| 2026.03.30 | ₩128,801 | ₩128,841 | ₩126,062 | ₩126,583 | -1.72% | 304.7만 |
|---|
| 2026.03.27 | ₩128,707 | ₩129,095 | ₩127,198 | ₩127,478 | -0.96% | 828.6만 |
|---|
| 2026.03.26 | ₩129,977 | ₩131,219 | ₩129,108 | ₩129,229 | -0.58% | 311.8만 |
|---|
| 2026.03.25 | ₩131,273 | ₩131,941 | ₩129,963 | ₩131,019 | -0.19% | 628.9만 |
|---|
| 2026.03.24 | ₩128,841 | ₩130,912 | ₩128,587 | ₩130,231 | +1.08% | 894만 |
|---|
| 2026.03.23 | ₩129,870 | ₩131,446 | ₩129,255 | ₩129,629 | -0.19% | 562.4만 |
|---|
| 2026.03.20 | ₩130,070 | ₩130,297 | ₩127,158 | ₩127,852 | -1.71% | 518.2만 |
|---|
| 2026.03.19 | ₩129,108 | ₩131,126 | ₩129,015 | ₩130,404 | +1.00% | 454.7만 |
|---|
| 2026.03.18 | ₩131,112 | ₩131,794 | ₩130,191 | ₩130,217 | -0.68% | 340.2만 |
|---|
| 2026.03.17 | ₩131,353 | ₩132,342 | ₩131,353 | ₩131,647 | +0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩131,006 | ₩131,981 | ₩130,725 | ₩130,965 | -0.03% | 354.9만 |
|---|
| 2026.03.13 | ₩130,832 | ₩131,393 | ₩129,496 | ₩129,710 | -0.86% | 521만 |
|---|
| 2026.03.12 | ₩131,112 | ₩131,727 | ₩129,816 | ₩129,870 | -0.95% | 620.2만 |
|---|
| 2026.03.11 | ₩132,288 | ₩132,836 | ₩131,487 | ₩132,221 | -0.05% | 324.7만 |
|---|
| 2026.03.10 | ₩133,464 | ₩134,399 | ₩132,408 | ₩132,569 | -0.67% | 487.4만 |
|---|
| 2026.03.09 | ₩131,446 | ₩133,825 | ₩129,883 | ₩133,558 | +1.61% | 459.7만 |
|---|
| 2026.03.06 | ₩133,077 | ₩133,290 | ₩131,674 | ₩132,649 | -0.32% | 400.6만 |
|---|
| 2026.03.05 | ₩135,562 | ₩136,564 | ₩133,945 | ₩134,840 | -0.53% | 389.7만 |
|---|
| 2026.03.04 | ₩136,550 | ₩136,791 | ₩135,495 | ₩136,470 | -0.06% | 364.8만 |
|---|
| 2026.03.03 | ₩135,148 | ₩136,591 | ₩133,050 | ₩135,949 | +0.59% | 596.8만 |
|---|
| 2026.03.02 | ₩136,243 | ₩138,327 | ₩136,216 | ₩137,873 | +1.20% | 270.1만 |
|---|
| 2026.02.27 | ₩136,965 | ₩137,659 | ₩136,390 | ₩137,606 | +0.47% | 222만 |
|---|
| 2026.02.26 | ₩137,339 | ₩138,261 | ₩136,711 | ₩138,207 | +0.63% | 215.2만 |
|---|
| 2026.02.25 | ₩137,392 | ₩137,419 | ₩136,096 | ₩137,125 | -0.19% | 148.7만 |
|---|
| 2026.02.24 | ₩135,415 | ₩136,925 | ₩135,174 | ₩136,791 | +1.02% | 157만 |
|---|
| 2026.02.23 | ₩136,711 | ₩137,085 | ₩134,760 | ₩135,335 | -1.01% | 222.3만 |
|---|
| 2026.02.20 | ₩136,270 | ₩138,127 | ₩136,203 | ₩137,312 | +0.76% | 262.1만 |
|---|
| 2026.02.19 | ₩136,216 | ₩136,751 | ₩135,642 | ₩136,577 | +0.26% | 138.4만 |
|---|
| 2026.02.18 | ₩136,003 | ₩137,379 | ₩135,709 | ₩136,697 | +0.51% | 130.5만 |
|---|
| 2026.02.17 | ₩135,842 | ₩136,484 | ₩134,493 | ₩135,829 | -0.01% | 213.6만 |
|---|
| 2026.02.13 | ₩134,479 | ₩136,631 | ₩133,825 | ₩135,909 | +1.06% | 259.6만 |
|---|
| 2026.02.12 | ₩137,138 | ₩138,007 | ₩133,932 | ₩134,359 | -2.03% | 266.5만 |
|---|
| 2026.02.11 | ₩137,339 | ₩137,606 | ₩135,802 | ₩136,510 | -0.60% | 120.7만 |
|---|
| 2026.02.10 | ₩136,631 | ₩137,272 | ₩136,457 | ₩136,591 | -0.03% | 128.4만 |
|---|
| 2026.02.09 | ₩135,749 | ₩136,804 | ₩135,468 | ₩136,430 | +0.50% | 117.5만 |
|---|
| 2026.02.06 | ₩133,905 | ₩136,163 | ₩133,852 | ₩135,989 | +1.56% | 240.5만 |
|---|
| 2026.02.05 | ₩133,143 | ₩133,771 | ₩132,235 | ₩132,542 | -0.45% | 220.4만 |
|---|
| 2026.02.04 | ₩133,705 | ₩134,466 | ₩132,662 | ₩133,945 | +0.18% | 246.2만 |
|---|
| 2026.02.03 | ₩133,517 | ₩134,292 | ₩131,927 | ₩133,224 | -0.22% | 212.2만 |
|---|
| 2026.02.02 | ₩132,181 | ₩133,611 | ₩132,008 | ₩133,344 | +0.88% | 176.1만 |
|---|
| 2026.01.30 | ₩133,224 | ₩133,852 | ₩131,527 | ₩132,515 | -0.53% | 270.5만 |
|---|
| 2026.01.29 | ₩134,439 | ₩134,814 | ₩132,569 | ₩133,678 | -0.57% | 288.2만 |
|---|
| 2026.01.28 | ₩134,520 | ₩134,653 | ₩133,544 | ₩133,865 | -0.49% | 168.1만 |
|---|
| 2026.01.27 | ₩134,479 | ₩134,667 | ₩133,985 | ₩134,306 | -0.13% | 138.8만 |
|---|
| 2026.01.26 | ₩134,386 | ₩134,907 | ₩134,079 | ₩134,226 | -0.12% | 158.9만 |
|---|
| 2026.01.23 | ₩134,854 | ₩134,947 | ₩133,678 | ₩134,065 | -0.58% | 148.7만 |
|---|
| 2026.01.22 | ₩135,361 | ₩135,922 | ₩134,827 | ₩134,987 | -0.28% | 176.9만 |
|---|
| 2026.01.21 | ₩133,491 | ₩135,214 | ₩133,397 | ₩134,760 | +0.95% | 328.8만 |
|---|
| 2026.01.20 | ₩133,063 | ₩133,985 | ₩132,342 | ₩132,609 | -0.34% | 336.4만 |
|---|
| 2026.01.16 | ₩135,041 | ₩135,268 | ₩134,533 | ₩134,680 | -0.27% | 263만 |
|---|
| 2026.01.15 | ₩134,814 | ₩135,575 | ₩134,626 | ₩135,067 | +0.19% | 261.8만 |
|---|
| 2026.01.14 | ₩133,918 | ₩134,493 | ₩133,558 | ₩134,279 | +0.27% | 286.2만 |
|---|
| 2026.01.13 | ₩134,119 | ₩134,319 | ₩133,477 | ₩133,945 | -0.13% | 397.9만 |
|---|
| 2026.01.12 | ₩133,130 | ₩133,825 | ₩132,889 | ₩133,771 | +0.48% | 259.2만 |
|---|
| 2026.01.09 | ₩133,250 | ₩133,905 | ₩132,916 | ₩133,571 | +0.24% | 260.7만 |
|---|
| 2026.01.08 | ₩131,794 | ₩133,077 | ₩131,794 | ₩132,743 | +0.72% | 310.3만 |
|---|
| 2026.01.07 | ₩133,304 | ₩133,517 | ₩131,981 | ₩132,048 | -0.94% | 174.2만 |
|---|
| 2026.01.06 | ₩131,500 | ₩133,504 | ₩131,393 | ₩133,397 | +1.44% | 215.2만 |
|---|
| 2026.01.05 | ₩130,284 | ₩131,968 | ₩130,284 | ₩131,620 | +1.03% | 286.4만 |
|---|
| 2026.01.02 | ₩129,215 | ₩130,257 | ₩128,574 | ₩130,030 | +0.63% | 242.7만 |
|---|
| 2025.12.31 | ₩129,763 | ₩129,883 | ₩128,614 | ₩128,627 | -0.88% | 154.5만 |
|---|
| 2025.12.30 | ₩130,257 | ₩130,391 | ₩129,910 | ₩129,950 | -0.24% | 171.2만 |
|---|
| 2025.12.29 | ₩130,418 | ₩130,845 | ₩129,990 | ₩130,244 | -0.13% | 237.1만 |
|---|
| 2025.12.26 | ₩130,765 | ₩130,792 | ₩130,297 | ₩130,725 | -0.03% | 147.6만 |
|---|
| 2025.12.24 | ₩130,471 | ₩130,965 | ₩130,271 | ₩130,698 | +0.17% | 78.2만 |
|---|
| 2025.12.23 | ₩130,565 | ₩130,899 | ₩130,017 | ₩130,391 | -0.13% | 129.2만 |
|---|
| 2025.12.22 | ₩130,177 | ₩130,939 | ₩130,070 | ₩130,778 | +0.46% | 236만 |
|---|
| 2025.12.19 | ₩129,108 | ₩130,057 | ₩128,975 | ₩129,656 | +0.42% | 298.4만 |
|---|
| 2025.12.18 | ₩129,309 | ₩130,004 | ₩128,534 | ₩128,828 | -0.37% | 243.1만 |
|---|
| 2025.12.17 | ₩129,135 | ₩130,004 | ₩128,360 | ₩128,454 | -0.53% | 240.7만 |
|---|
| 2025.12.16 | ₩129,816 | ₩130,150 | ₩128,427 | ₩128,988 | -0.64% | 191.3만 |
|---|
| 2025.12.15 | ₩131,300 | ₩131,406 | ₩129,963 | ₩130,364 | -0.71% | 199.3만 |
|---|
| 2025.12.12 | ₩132,395 | ₩132,435 | ₩130,351 | ₩130,618 | -1.34% | 274.5만 |
|---|
| 2025.12.11 | ₩130,859 | ₩132,155 | ₩130,685 | ₩132,088 | +0.94% | 304.7만 |
|---|
| 2025.12.10 | ₩129,282 | ₩131,433 | ₩129,202 | ₩130,992 | +1.32% | 362.4만 |
|---|
| 2025.12.09 | ₩129,122 | ₩130,044 | ₩129,068 | ₩129,135 | +0.01% | 212.9만 |
|---|
| 2025.12.08 | ₩130,191 | ₩130,191 | ₩129,175 | ₩129,402 | -0.61% | 302.1만 |
|---|
| 2025.12.05 | ₩129,870 | ₩130,538 | ₩129,603 | ₩129,910 | +0.03% | 278.4만 |
|---|
| 2025.12.04 | ₩129,469 | ₩130,137 | ₩129,108 | ₩129,803 | +0.26% | 207.2만 |
|---|
| 2025.12.03 | ₩128,534 | ₩129,523 | ₩128,347 | ₩129,402 | +0.68% | 186.7만 |
|---|
| 2025.12.02 | ₩129,322 | ₩129,322 | ₩128,307 | ₩128,373 | -0.73% | 212.4만 |
|---|
| 2025.12.01 | ₩128,480 | ₩129,629 | ₩128,360 | ₩128,707 | +0.18% | 284.5만 |
|---|
| 2025.11.28 | ₩129,108 | ₩129,843 | ₩128,895 | ₩129,536 | +0.33% | 144.1만 |
|---|
| 2025.11.26 | ₩127,959 | ₩129,429 | ₩127,946 | ₩128,774 | +0.64% | 141.3만 |
|---|
| 2025.11.25 | ₩126,035 | ₩128,039 | ₩125,902 | ₩127,866 | +1.45% | 203.5만 |
|---|
| 2025.11.24 | ₩125,140 | ₩126,142 | ₩124,606 | ₩125,835 | +0.56% | 254.3만 |
|---|
| 2025.11.21 | ₩123,149 | ₩125,594 | ₩122,789 | ₩124,886 | +1.41% | 399.1만 |
|---|
| 2025.11.20 | ₩125,808 | ₩126,222 | ₩122,441 | ₩122,508 | -2.62% | 415만 |
|---|
| 2025.11.19 | ₩124,592 | ₩125,020 | ₩123,831 | ₩124,405 | -0.15% | 207만 |
|---|
| 2025.11.18 | ₩123,791 | ₩125,300 | ₩123,537 | ₩124,512 | +0.58% | 376.2만 |
|---|
| 2025.11.17 | ₩126,249 | ₩126,423 | ₩123,831 | ₩124,365 | -1.49% | 224.2만 |
|---|
| 2025.11.14 | ₩125,701 | ₩127,371 | ₩125,608 | ₩126,423 | +0.57% | 281.6만 |
|---|
| 2025.11.13 | ₩128,520 | ₩128,881 | ₩126,543 | ₩126,690 | -1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩129,042 | ₩129,803 | ₩128,948 | ₩129,042 | 0.00% | 130.1만 |
|---|
| 2025.11.11 | ₩128,507 | ₩129,242 | ₩128,347 | ₩128,814 | +0.24% | 146.5만 |
|---|
| 2025.11.10 | ₩128,320 | ₩128,854 | ₩127,331 | ₩128,427 | +0.08% | 227.3만 |
|---|
| 2025.11.07 | ₩125,528 | ₩127,478 | ₩125,287 | ₩127,478 | +1.55% | 406.2만 |
|---|
| 2025.11.06 | ₩127,211 | ₩127,639 | ₩125,821 | ₩126,062 | -0.90% | 282.4만 |
|---|
| 2025.11.05 | ₩126,249 | ₩127,665 | ₩126,249 | ₩127,144 | +0.71% | 210.8만 |
|---|
| 2025.11.04 | ₩126,436 | ₩127,011 | ₩126,049 | ₩126,343 | -0.07% | 158.9만 |
|---|
| 2025.11.03 | ₩127,892 | ₩127,933 | ₩126,209 | ₩127,692 | -0.16% | 326.4만 |
|---|
| 2025.10.31 | ₩127,291 | ₩128,240 | ₩127,011 | ₩127,946 | +0.51% | 220.4만 |
|---|
| 2025.10.30 | ₩127,345 | ₩128,654 | ₩126,890 | ₩127,024 | -0.25% | 284.9만 |
|---|
| 2025.10.29 | ₩128,854 | ₩129,309 | ₩127,558 | ₩128,066 | -0.61% | 333.5만 |
|---|
| 2025.10.28 | ₩130,017 | ₩130,284 | ₩129,122 | ₩129,135 | -0.68% | 159.8만 |
|---|
| 2025.10.27 | ₩130,685 | ₩130,765 | ₩130,137 | ₩130,418 | -0.20% | 170.4만 |
|---|
| 2025.10.24 | ₩130,498 | ₩130,698 | ₩129,830 | ₩129,870 | -0.48% | 133.8만 |
|---|
| 2025.10.23 | ₩128,480 | ₩129,603 | ₩128,240 | ₩129,349 | +0.68% | 480.8만 |
|---|
| 2025.10.22 | ₩129,322 | ₩129,496 | ₩127,599 | ₩128,226 | -0.85% | 230.9만 |
|---|
| 2025.10.21 | ₩128,788 | ₩129,696 | ₩128,440 | ₩129,335 | +0.43% | 130.9만 |
|---|
| 2025.10.20 | ₩128,146 | ₩129,028 | ₩128,146 | ₩128,801 | +0.51% | 116.7만 |
|---|
| 2025.10.17 | ₩126,730 | ₩127,545 | ₩126,449 | ₩127,331 | +0.47% | 176.1만 |
|---|
| 2025.10.16 | ₩128,961 | ₩128,961 | ₩126,583 | ₩127,037 | -1.49% | 267.1만 |
|---|
| 2025.10.15 | ₩129,095 | ₩129,790 | ₩127,532 | ₩128,574 | -0.40% | 138만 |
|---|
| 2025.10.14 | ₩126,049 | ₩128,935 | ₩125,995 | ₩128,213 | +1.72% | 257.9만 |
|---|
| 2025.10.13 | ₩126,824 | ₩127,679 | ₩126,623 | ₩127,291 | +0.37% | 142.8만 |
|---|
| 2025.10.10 | ₩129,335 | ₩129,429 | ₩125,554 | ₩125,621 | -2.87% | 308.4만 |
|---|