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 | ₩146,046 | ₩146,847 | ₩145,712 | ₩146,673 | +0.43% | 130만 |
| 2026.10.08 | ₩144,283 | ₩145,471 | ₩144,082 | ₩145,405 | +0.78% | 129.7만 |
| 2026.10.07 | ₩145,351 | ₩145,698 | ₩144,390 | ₩144,870 | -0.33% | 93.7만 |
| 2026.10.06 | ₩146,086 | ₩147,007 | ₩146,086 | ₩146,486 | +0.27% | 192.5만 |
| 2026.10.05 | ₩144,857 | ₩146,166 | ₩144,109 | ₩145,805 | +0.65% | 162.8만 |
| 2026.10.02 | ₩144,523 | ₩145,271 | ₩144,283 | ₩144,617 | +0.06% | 136.3만 |
| 2026.10.01 | ₩142,680 | ₩143,855 | ₩142,039 | ₩143,695 | +0.71% | 156.8만 |
| 2026.09.30 | ₩143,789 | ₩143,789 | ₩142,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,520 |
| -0.88% |
| 111.9만 |
| 2026.09.29 | ₩143,655 | ₩143,869 | ₩142,627 | ₩143,321 | -0.23% | 215.8만 |
|---|
| 2026.09.28 | ₩143,695 | ₩144,229 | ₩142,934 | ₩143,455 | -0.17% | 145.6만 |
|---|
| 2026.09.25 | ₩144,523 | ₩145,004 | ₩143,802 | ₩144,643 | +0.08% | 127.7만 |
|---|
| 2026.09.24 | ₩144,323 | ₩144,804 | ₩143,762 | ₩144,269 | -0.04% | 137.2만 |
|---|
| 2026.09.23 | ₩145,338 | ₩145,658 | ₩144,563 | ₩144,670 | -0.46% | 162.1만 |
|---|
| 2026.09.22 | ₩146,153 | ₩146,340 | ₩145,405 | ₩145,698 | -0.31% | 113만 |
|---|
| 2026.09.21 | ₩145,538 | ₩145,885 | ₩144,884 | ₩145,578 | +0.03% | 132.5만 |
|---|
| 2026.09.18 | ₩145,231 | ₩145,231 | ₩144,096 | ₩144,523 | -0.49% | 176.3만 |
|---|
| 2026.09.17 | ₩145,498 | ₩145,592 | ₩144,937 | ₩145,191 | -0.21% | 152.9만 |
|---|
| 2026.09.16 | ₩145,097 | ₩145,685 | ₩142,960 | ₩144,016 | -0.75% | 126만 |
|---|
| 2026.09.15 | ₩145,752 | ₩145,752 | ₩144,710 | ₩144,991 | -0.52% | 102.9만 |
|---|
| 2026.09.14 | ₩146,126 | ₩146,860 | ₩145,952 | ₩146,326 | +0.14% | 129.9만 |
|---|
| 2026.09.11 | ₩146,687 | ₩147,007 | ₩146,313 | ₩146,727 | +0.03% | 111.5만 |
|---|
| 2026.09.10 | ₩146,179 | ₩146,620 | ₩145,431 | ₩145,525 | -0.45% | 174.2만 |
|---|
| 2026.09.09 | ₩147,929 | ₩148,102 | ₩146,794 | ₩146,834 | -0.74% | 99.8만 |
|---|
| 2026.09.08 | ₩148,957 | ₩148,997 | ₩148,089 | ₩148,183 | -0.52% | 99.5만 |
|---|
| 2026.09.04 | ₩148,850 | ₩149,799 | ₩148,597 | ₩149,358 | +0.34% | 84만 |
|---|
| 2026.09.03 | ₩149,291 | ₩149,799 | ₩148,610 | ₩149,772 | +0.32% | 102.1만 |
|---|
| 2026.09.02 | ₩147,582 | ₩148,623 | ₩147,501 | ₩148,276 | +0.47% | 103.9만 |
|---|
| 2026.09.01 | ₩148,557 | ₩149,091 | ₩147,288 | ₩147,582 | -0.66% | 87.5만 |
|---|
| 2026.08.31 | ₩149,371 | ₩149,491 | ₩148,810 | ₩149,158 | -0.14% | 102.6만 |
|---|
| 2026.08.28 | ₩151,495 | ₩151,655 | ₩149,785 | ₩149,959 | -1.01% | 135.9만 |
|---|
| 2026.08.27 | ₩151,335 | ₩151,615 | ₩151,081 | ₩151,335 | 0.00% | 110.1만 |
|---|
| 2026.08.26 | ₩150,440 | ₩151,655 | ₩150,346 | ₩151,241 | +0.53% | 93.4만 |
|---|
| 2026.08.25 | ₩151,241 | ₩151,241 | ₩150,493 | ₩150,840 | -0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩151,161 | ₩151,401 | ₩150,547 | ₩150,934 | -0.15% | 133.2만 |
|---|
| 2026.08.21 | ₩151,308 | ₩151,628 | ₩151,108 | ₩151,508 | +0.13% | 89.5만 |
|---|
| 2026.08.20 | ₩150,974 | ₩151,682 | ₩150,413 | ₩150,453 | -0.35% | 100.4만 |
|---|
| 2026.08.19 | ₩152,069 | ₩152,603 | ₩151,508 | ₩151,735 | -0.22% | 97만 |
|---|
| 2026.08.18 | ₩152,189 | ₩152,497 | ₩150,894 | ₩150,907 | -0.84% | 107.8만 |
|---|
| 2026.08.17 | ₩153,017 | ₩153,124 | ₩152,537 | ₩152,537 | -0.31% | 179.6만 |
|---|
| 2026.08.14 | ₩153,311 | ₩153,552 | ₩153,031 | ₩153,351 | +0.03% | 90.5만 |
|---|
| 2026.08.13 | ₩152,443 | ₩153,271 | ₩152,336 | ₩153,204 | +0.50% | 129.7만 |
|---|
| 2026.08.12 | ₩152,042 | ₩152,283 | ₩151,228 | ₩152,082 | +0.03% | 93.3만 |
|---|
| 2026.08.11 | ₩150,934 | ₩151,855 | ₩150,921 | ₩151,468 | +0.35% | 101.6만 |
|---|
| 2026.08.10 | ₩150,961 | ₩151,241 | ₩150,774 | ₩151,027 | +0.04% | 149.3만 |
|---|
| 2026.08.07 | ₩150,386 | ₩151,308 | ₩150,052 | ₩151,067 | +0.45% | 82.6만 |
|---|
| 2026.08.06 | ₩149,905 | ₩150,279 | ₩149,104 | ₩149,278 | -0.42% | 105.9만 |
|---|
| 2026.08.05 | ₩151,067 | ₩151,441 | ₩149,919 | ₩149,999 | -0.71% | 90만 |
|---|
| 2026.08.04 | ₩148,810 | ₩151,027 | ₩148,503 | ₩150,827 | +1.36% | 294.7만 |
|---|
| 2026.08.03 | ₩146,633 | ₩148,396 | ₩146,607 | ₩148,356 | +1.17% | 160.3만 |
|---|
| 2026.07.31 | ₩147,101 | ₩147,181 | ₩145,418 | ₩146,500 | -0.41% | 112만 |
|---|
| 2026.07.30 | ₩146,994 | ₩147,114 | ₩145,137 | ₩146,914 | -0.05% | 153.4만 |
|---|
| 2026.07.29 | ₩147,635 | ₩148,356 | ₩146,153 | ₩146,353 | -0.87% | 152.4만 |
|---|
| 2026.07.28 | ₩147,114 | ₩148,116 | ₩146,914 | ₩147,875 | +0.52% | 134.3만 |
|---|
| 2026.07.27 | ₩146,887 | ₩147,662 | ₩146,126 | ₩146,887 | 0.00% | 122.3만 |
|---|
| 2026.07.24 | ₩145,779 | ₩146,887 | ₩145,632 | ₩146,059 | +0.19% | 102.7만 |
|---|
| 2026.07.23 | ₩145,405 | ₩146,153 | ₩144,977 | ₩145,378 | -0.02% | 128.4만 |
|---|
| 2026.07.22 | ₩146,086 | ₩146,860 | ₩145,712 | ₩145,885 | -0.14% | 96.3만 |
|---|
| 2026.07.21 | ₩145,832 | ₩146,206 | ₩145,244 | ₩146,006 | +0.12% | 309.1만 |
|---|
| 2026.07.20 | ₩146,420 | ₩146,767 | ₩145,204 | ₩145,284 | -0.78% | 392.8만 |
|---|
| 2026.07.17 | ₩145,819 | ₩147,181 | ₩145,685 | ₩146,032 | +0.15% | 1596.6만 |
|---|
| 2026.07.16 | ₩145,939 | ₩147,168 | ₩145,939 | ₩146,954 | +0.70% | 113.4만 |
|---|
| 2026.07.15 | ₩147,007 | ₩147,234 | ₩145,725 | ₩146,259 | -0.51% | 100.1만 |
|---|
| 2026.07.14 | ₩147,021 | ₩147,622 | ₩146,366 | ₩146,647 | -0.25% | 108.7만 |
|---|
| 2026.07.13 | ₩146,860 | ₩147,662 | ₩146,286 | ₩146,620 | -0.16% | 225만 |
|---|
| 2026.07.10 | ₩147,355 | ₩147,568 | ₩146,032 | ₩146,941 | -0.28% | 294.2만 |
|---|
| 2026.07.09 | ₩146,179 | ₩147,555 | ₩146,166 | ₩146,914 | +0.50% | 206.6만 |
|---|
| 2026.07.08 | ₩145,992 | ₩146,126 | ₩144,577 | ₩145,511 | -0.33% | 107.3만 |
|---|
| 2026.07.07 | ₩147,875 | ₩148,263 | ₩146,740 | ₩146,887 | -0.67% | 282.5만 |
|---|
| 2026.07.06 | ₩147,395 | ₩148,143 | ₩147,355 | ₩147,729 | +0.23% | 184.5만 |
|---|
| 2026.07.02 | ₩147,862 | ₩148,824 | ₩146,126 | ₩147,368 | -0.33% | 190.6만 |
|---|
| 2026.07.01 | ₩147,127 | ₩148,423 | ₩146,820 | ₩147,154 | +0.02% | 287.1만 |
|---|
| 2026.06.30 | ₩146,994 | ₩147,688 | ₩146,513 | ₩147,341 | +0.24% | 181.3만 |
|---|
| 2026.06.29 | ₩146,740 | ₩147,181 | ₩145,792 | ₩147,127 | +0.26% | 231.6만 |
|---|
| 2026.06.26 | ₩145,885 | ₩146,700 | ₩145,658 | ₩146,353 | +0.32% | 173.2만 |
|---|
| 2026.06.25 | ₩146,807 | ₩147,902 | ₩146,259 | ₩146,954 | +0.10% | 197.8만 |
|---|
| 2026.06.24 | ₩144,470 | ₩145,912 | ₩144,229 | ₩144,991 | +0.36% | 142.1만 |
|---|
| 2026.06.23 | ₩143,428 | ₩144,924 | ₩143,041 | ₩144,029 | +0.42% | 119.8만 |
|---|
| 2026.06.22 | ₩145,391 | ₩146,072 | ₩145,284 | ₩145,712 | +0.22% | 158.9만 |
|---|
| 2026.06.18 | ₩145,137 | ₩145,565 | ₩144,483 | ₩144,964 | -0.12% | 167.9만 |
|---|
| 2026.06.17 | ₩145,618 | ₩146,460 | ₩143,348 | ₩143,602 | -1.38% | 281만 |
|---|
| 2026.06.16 | ₩146,540 | ₩147,208 | ₩145,418 | ₩145,498 | -0.71% | 124.5만 |
|---|
| 2026.06.15 | ₩146,486 | ₩147,127 | ₩145,939 | ₩146,153 | -0.23% | 279.8만 |
|---|
| 2026.06.12 | ₩144,630 | ₩145,685 | ₩143,789 | ₩145,204 | +0.40% | 234.4만 |
|---|
| 2026.06.11 | ₩141,598 | ₩144,163 | ₩141,411 | ₩143,869 | +1.60% | 183.2만 |
|---|
| 2026.06.10 | ₩142,319 | ₩143,508 | ₩140,730 | ₩140,757 | -1.10% | 180.7만 |
|---|
| 2026.06.09 | ₩142,947 | ₩144,269 | ₩139,862 | ₩142,800 | -0.10% | 319.8만 |
|---|
| 2026.06.08 | ₩142,867 | ₩143,067 | ₩141,799 | ₩141,972 | -0.63% | 169.8만 |
|---|
| 2026.06.05 | ₩143,855 | ₩144,042 | ₩141,425 | ₩141,852 | -1.39% | 170.1만 |
|---|
| 2026.06.04 | ₩144,122 | ₩145,111 | ₩143,895 | ₩144,924 | +0.56% | 112.9만 |
|---|
| 2026.06.03 | ₩144,109 | ₩144,723 | ₩143,561 | ₩144,176 | +0.05% | 120.4만 |
|---|
| 2026.06.02 | ₩143,575 | ₩144,697 | ₩143,575 | ₩144,550 | +0.68% | 100.6만 |
|---|
| 2026.06.01 | ₩142,627 | ₩143,962 | ₩142,413 | ₩143,548 | +0.65% | 161만 |
|---|
| 2026.05.29 | ₩143,321 | ₩143,561 | ₩142,774 | ₩143,401 | +0.06% | 109.3만 |
|---|
| 2026.05.28 | ₩142,413 | ₩143,668 | ₩141,959 | ₩143,134 | +0.51% | 148.2만 |
|---|
| 2026.05.27 | ₩143,094 | ₩143,161 | ₩142,413 | ₩142,480 | -0.43% | 153.3만 |
|---|
| 2026.05.26 | ₩142,493 | ₩143,254 | ₩141,892 | ₩142,774 | +0.20% | 346.9만 |
|---|
| 2026.05.22 | ₩140,984 | ₩141,758 | ₩140,770 | ₩141,465 | +0.34% | 211.9만 |
|---|
| 2026.05.21 | ₩138,847 | ₩140,530 | ₩138,152 | ₩140,236 | +1.00% | 267.4만 |
|---|
| 2026.05.20 | ₩138,233 | ₩139,648 | ₩137,311 | ₩139,488 | +0.91% | 225.7만 |
|---|
| 2026.05.19 | ₩137,819 | ₩138,393 | ₩136,924 | ₩137,645 | -0.13% | 196.9만 |
|---|
| 2026.05.18 | ₩138,740 | ₩139,341 | ₩137,778 | ₩138,473 | -0.19% | 233.9만 |
|---|
| 2026.05.15 | ₩139,314 | ₩139,341 | ₩138,393 | ₩138,486 | -0.59% | 165.7만 |
|---|
| 2026.05.14 | ₩140,116 | ₩140,984 | ₩139,862 | ₩140,436 | +0.23% | 217.2만 |
|---|
| 2026.05.13 | ₩140,410 | ₩140,677 | ₩139,034 | ₩139,889 | -0.37% | 132.1만 |
|---|
| 2026.05.12 | ₩140,583 | ₩140,690 | ₩138,887 | ₩140,196 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩140,877 | ₩141,238 | ₩140,597 | ₩140,944 | +0.05% | 131.1만 |
|---|
| 2026.05.08 | ₩140,757 | ₩140,970 | ₩139,942 | ₩140,503 | -0.18% | 130.8만 |
|---|
| 2026.05.07 | ₩141,852 | ₩142,146 | ₩139,662 | ₩140,116 | -1.22% | 208.7만 |
|---|
| 2026.05.06 | ₩141,531 | ₩141,999 | ₩140,757 | ₩141,718 | +0.13% | 132.3만 |
|---|
| 2026.05.05 | ₩139,581 | ₩140,610 | ₩139,261 | ₩140,316 | +0.53% | 143.6만 |
|---|
| 2026.05.04 | ₩139,007 | ₩139,995 | ₩138,366 | ₩138,914 | -0.07% | 238만 |
|---|
| 2026.05.01 | ₩139,795 | ₩140,089 | ₩139,034 | ₩139,167 | -0.45% | 168.2만 |
|---|
| 2026.04.30 | ₩137,324 | ₩139,501 | ₩137,004 | ₩139,354 | +1.48% | 191.4만 |
|---|
| 2026.04.29 | ₩137,445 | ₩137,765 | ₩136,389 | ₩136,857 | -0.43% | 419.8만 |
|---|
| 2026.04.28 | ₩138,152 | ₩138,673 | ₩136,924 | ₩137,391 | -0.55% | 136.1만 |
|---|
| 2026.04.27 | ₩138,687 | ₩139,288 | ₩138,152 | ₩138,566 | -0.09% | 236.2만 |
|---|
| 2026.04.24 | ₩138,847 | ₩139,141 | ₩138,046 | ₩138,580 | -0.19% | 125만 |
|---|
| 2026.04.23 | ₩138,753 | ₩139,208 | ₩137,097 | ₩138,673 | -0.06% | 226.7만 |
|---|
| 2026.04.22 | ₩139,969 | ₩140,236 | ₩138,313 | ₩138,727 | -0.89% | 188만 |
|---|
| 2026.04.21 | ₩140,182 | ₩140,783 | ₩138,606 | ₩138,874 | -0.93% | 189.4만 |
|---|
| 2026.04.20 | ₩138,780 | ₩139,822 | ₩138,713 | ₩139,755 | +0.70% | 171.9만 |
|---|
| 2026.04.17 | ₩138,046 | ₩139,728 | ₩138,005 | ₩139,141 | +0.79% | 201.4만 |
|---|
| 2026.04.16 | ₩136,870 | ₩137,658 | ₩136,697 | ₩137,191 | +0.23% | 136.8만 |
|---|
| 2026.04.15 | ₩136,830 | ₩137,164 | ₩136,109 | ₩136,576 | -0.19% | 146.5만 |
|---|
| 2026.04.14 | ₩136,349 | ₩137,017 | ₩136,015 | ₩136,857 | +0.37% | 180.6만 |
|---|
| 2026.04.13 | ₩134,052 | ₩136,176 | ₩134,052 | ₩136,149 | +1.56% | 261.3만 |
|---|
| 2026.04.10 | ₩135,321 | ₩135,495 | ₩134,212 | ₩134,413 | -0.67% | 135.2만 |
|---|
| 2026.04.09 | ₩134,693 | ₩135,588 | ₩134,399 | ₩135,081 | +0.29% | 169.3만 |
|---|
| 2026.04.08 | ₩134,867 | ₩135,561 | ₩134,266 | ₩135,227 | +0.27% | 249.4만 |
|---|
| 2026.04.07 | ₩131,381 | ₩132,169 | ₩130,847 | ₩131,688 | +0.23% | 331.8만 |
|---|
| 2026.04.06 | ₩131,181 | ₩131,929 | ₩130,807 | ₩131,889 | +0.54% | 231.7만 |
|---|
| 2026.04.02 | ₩129,137 | ₩132,209 | ₩128,937 | ₩131,341 | +1.71% | 254.2만 |
|---|
| 2026.04.01 | ₩130,526 | ₩131,474 | ₩130,379 | ₩130,767 | +0.18% | 610만 |
|---|
| 2026.03.31 | ₩128,015 | ₩130,473 | ₩127,508 | ₩129,858 | +1.44% | 436.4만 |
|---|
| 2026.03.30 | ₩128,750 | ₩128,790 | ₩126,012 | ₩126,533 | -1.72% | 304.7만 |
|---|
| 2026.03.27 | ₩128,656 | ₩129,044 | ₩127,147 | ₩127,428 | -0.96% | 828.6만 |
|---|
| 2026.03.26 | ₩129,925 | ₩131,167 | ₩129,057 | ₩129,177 | -0.58% | 311.8만 |
|---|
| 2026.03.25 | ₩131,221 | ₩131,889 | ₩129,912 | ₩130,967 | -0.19% | 628.9만 |
|---|
| 2026.03.24 | ₩128,790 | ₩130,860 | ₩128,536 | ₩130,179 | +1.08% | 894만 |
|---|
| 2026.03.23 | ₩129,818 | ₩131,394 | ₩129,204 | ₩129,578 | -0.19% | 562.4만 |
|---|
| 2026.03.20 | ₩130,019 | ₩130,246 | ₩127,107 | ₩127,802 | -1.71% | 518.2만 |
|---|
| 2026.03.19 | ₩129,057 | ₩131,074 | ₩128,964 | ₩130,353 | +1.00% | 454.7만 |
|---|
| 2026.03.18 | ₩131,060 | ₩131,742 | ₩130,139 | ₩130,166 | -0.68% | 340.2만 |
|---|
| 2026.03.17 | ₩131,301 | ₩132,289 | ₩131,301 | ₩131,595 | +0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩130,954 | ₩131,929 | ₩130,673 | ₩130,914 | -0.03% | 354.9만 |
|---|
| 2026.03.13 | ₩130,780 | ₩131,341 | ₩129,444 | ₩129,658 | -0.86% | 521만 |
|---|
| 2026.03.12 | ₩131,060 | ₩131,675 | ₩129,765 | ₩129,818 | -0.95% | 620.2만 |
|---|
| 2026.03.11 | ₩132,236 | ₩132,783 | ₩131,434 | ₩132,169 | -0.05% | 324.7만 |
|---|
| 2026.03.10 | ₩133,411 | ₩134,346 | ₩132,356 | ₩132,516 | -0.67% | 487.4만 |
|---|
| 2026.03.09 | ₩131,394 | ₩133,772 | ₩129,832 | ₩133,505 | +1.61% | 459.7만 |
|---|
| 2026.03.06 | ₩133,024 | ₩133,237 | ₩131,621 | ₩132,596 | -0.32% | 400.6만 |
|---|
| 2026.03.05 | ₩135,508 | ₩136,510 | ₩133,892 | ₩134,787 | -0.53% | 389.7만 |
|---|
| 2026.03.04 | ₩136,496 | ₩136,737 | ₩135,441 | ₩136,416 | -0.06% | 364.8만 |
|---|
| 2026.03.03 | ₩135,094 | ₩136,536 | ₩132,997 | ₩135,895 | +0.59% | 596.8만 |
|---|
| 2026.03.02 | ₩136,189 | ₩138,273 | ₩136,162 | ₩137,819 | +1.20% | 270.1만 |
|---|
| 2026.02.27 | ₩136,910 | ₩137,605 | ₩136,336 | ₩137,551 | +0.47% | 222만 |
|---|
| 2026.02.26 | ₩137,284 | ₩138,206 | ₩136,657 | ₩138,152 | +0.63% | 215.2만 |
|---|
| 2026.02.25 | ₩137,338 | ₩137,364 | ₩136,042 | ₩137,071 | -0.19% | 148.7만 |
|---|
| 2026.02.24 | ₩135,361 | ₩136,870 | ₩135,121 | ₩136,737 | +1.02% | 157만 |
|---|
| 2026.02.23 | ₩136,657 | ₩137,031 | ₩134,707 | ₩135,281 | -1.01% | 222.3만 |
|---|
| 2026.02.20 | ₩136,216 | ₩138,072 | ₩136,149 | ₩137,258 | +0.76% | 262.1만 |
|---|
| 2026.02.19 | ₩136,162 | ₩136,697 | ₩135,588 | ₩136,523 | +0.26% | 138.4만 |
|---|
| 2026.02.18 | ₩135,949 | ₩137,324 | ₩135,655 | ₩136,643 | +0.51% | 130.5만 |
|---|
| 2026.02.17 | ₩135,788 | ₩136,429 | ₩134,439 | ₩135,775 | -0.01% | 213.6만 |
|---|
| 2026.02.13 | ₩134,426 | ₩136,576 | ₩133,772 | ₩135,855 | +1.06% | 259.6만 |
|---|
| 2026.02.12 | ₩137,084 | ₩137,952 | ₩133,879 | ₩134,306 | -2.03% | 266.5만 |
|---|
| 2026.02.11 | ₩137,284 | ₩137,551 | ₩135,748 | ₩136,456 | -0.60% | 120.7만 |
|---|
| 2026.02.10 | ₩136,576 | ₩137,217 | ₩136,403 | ₩136,536 | -0.03% | 128.4만 |
|---|
| 2026.02.09 | ₩135,695 | ₩136,750 | ₩135,414 | ₩136,376 | +0.50% | 117.5만 |
|---|
| 2026.02.06 | ₩133,852 | ₩136,109 | ₩133,798 | ₩135,935 | +1.56% | 240.5만 |
|---|
| 2026.02.05 | ₩133,091 | ₩133,718 | ₩132,182 | ₩132,490 | -0.45% | 220.4만 |
|---|
| 2026.02.04 | ₩133,651 | ₩134,413 | ₩132,610 | ₩133,892 | +0.18% | 246.2만 |
|---|
| 2026.02.03 | ₩133,465 | ₩134,239 | ₩131,875 | ₩133,171 | -0.22% | 212.2만 |
|---|
| 2026.02.02 | ₩132,129 | ₩133,558 | ₩131,955 | ₩133,291 | +0.88% | 176.1만 |
|---|
| 2026.01.30 | ₩133,171 | ₩133,798 | ₩131,474 | ₩132,463 | -0.53% | 270.5만 |
|---|
| 2026.01.29 | ₩134,386 | ₩134,760 | ₩132,516 | ₩133,625 | -0.57% | 288.2만 |
|---|
| 2026.01.28 | ₩134,466 | ₩134,600 | ₩133,491 | ₩133,812 | -0.49% | 168.1만 |
|---|
| 2026.01.27 | ₩134,426 | ₩134,613 | ₩133,932 | ₩134,252 | -0.13% | 138.8만 |
|---|
| 2026.01.26 | ₩134,333 | ₩134,854 | ₩134,025 | ₩134,172 | -0.12% | 158.9만 |
|---|
| 2026.01.23 | ₩134,800 | ₩134,894 | ₩133,625 | ₩134,012 | -0.58% | 148.7만 |
|---|
| 2026.01.22 | ₩135,308 | ₩135,869 | ₩134,773 | ₩134,934 | -0.28% | 176.9만 |
|---|
| 2026.01.21 | ₩133,438 | ₩135,161 | ₩133,344 | ₩134,707 | +0.95% | 328.8만 |
|---|
| 2026.01.20 | ₩133,010 | ₩133,932 | ₩132,289 | ₩132,556 | -0.34% | 336.4만 |
|---|
| 2026.01.16 | ₩134,987 | ₩135,214 | ₩134,480 | ₩134,626 | -0.27% | 263만 |
|---|
| 2026.01.15 | ₩134,760 | ₩135,521 | ₩134,573 | ₩135,014 | +0.19% | 261.8만 |
|---|
| 2026.01.14 | ₩133,865 | ₩134,439 | ₩133,505 | ₩134,226 | +0.27% | 286.2만 |
|---|
| 2026.01.13 | ₩134,066 | ₩134,266 | ₩133,424 | ₩133,892 | -0.13% | 397.9만 |
|---|
| 2026.01.12 | ₩133,077 | ₩133,772 | ₩132,837 | ₩133,718 | +0.48% | 259.2만 |
|---|
| 2026.01.09 | ₩133,197 | ₩133,852 | ₩132,864 | ₩133,518 | +0.24% | 260.7만 |
|---|
| 2026.01.08 | ₩131,742 | ₩133,024 | ₩131,742 | ₩132,690 | +0.72% | 310.3만 |
|---|
| 2026.01.07 | ₩133,251 | ₩133,465 | ₩131,929 | ₩131,995 | -0.94% | 174.2만 |
|---|
| 2026.01.06 | ₩131,448 | ₩133,451 | ₩131,341 | ₩133,344 | +1.44% | 215.2만 |
|---|
| 2026.01.05 | ₩130,232 | ₩131,915 | ₩130,232 | ₩131,568 | +1.03% | 286.4만 |
|---|
| 2026.01.02 | ₩129,164 | ₩130,206 | ₩128,523 | ₩129,979 | +0.63% | 242.7만 |
|---|
| 2025.12.31 | ₩129,712 | ₩129,832 | ₩128,563 | ₩128,576 | -0.88% | 154.5만 |
|---|
| 2025.12.30 | ₩130,206 | ₩130,339 | ₩129,858 | ₩129,899 | -0.24% | 171.2만 |
|---|
| 2025.12.29 | ₩130,366 | ₩130,793 | ₩129,939 | ₩130,192 | -0.13% | 237.1만 |
|---|
| 2025.12.26 | ₩130,713 | ₩130,740 | ₩130,246 | ₩130,673 | -0.03% | 147.6만 |
|---|
| 2025.12.24 | ₩130,419 | ₩130,914 | ₩130,219 | ₩130,646 | +0.17% | 78.2만 |
|---|
| 2025.12.23 | ₩130,513 | ₩130,847 | ₩129,965 | ₩130,339 | -0.13% | 129.2만 |
|---|
| 2025.12.22 | ₩130,126 | ₩130,887 | ₩130,019 | ₩130,727 | +0.46% | 236만 |
|---|
| 2025.12.19 | ₩129,057 | ₩130,005 | ₩128,924 | ₩129,605 | +0.42% | 298.4만 |
|---|
| 2025.12.18 | ₩129,257 | ₩129,952 | ₩128,483 | ₩128,777 | -0.37% | 243.1만 |
|---|
| 2025.12.17 | ₩129,084 | ₩129,952 | ₩128,309 | ₩128,403 | -0.53% | 240.7만 |
|---|
| 2025.12.16 | ₩129,765 | ₩130,099 | ₩128,376 | ₩128,937 | -0.64% | 191.3만 |
|---|
| 2025.12.15 | ₩131,247 | ₩131,354 | ₩129,912 | ₩130,313 | -0.71% | 199.3만 |
|---|
| 2025.12.12 | ₩132,343 | ₩132,383 | ₩130,299 | ₩130,566 | -1.34% | 274.5만 |
|---|
| 2025.12.11 | ₩130,807 | ₩132,102 | ₩130,633 | ₩132,035 | +0.94% | 304.7만 |
|---|
| 2025.12.10 | ₩129,231 | ₩131,381 | ₩129,151 | ₩130,940 | +1.32% | 362.4만 |
|---|
| 2025.12.09 | ₩129,070 | ₩129,992 | ₩129,017 | ₩129,084 | +0.01% | 212.9만 |
|---|
| 2025.12.08 | ₩130,139 | ₩130,139 | ₩129,124 | ₩129,351 | -0.61% | 302.1만 |
|---|
| 2025.12.05 | ₩129,818 | ₩130,486 | ₩129,551 | ₩129,858 | +0.03% | 278.4만 |
|---|
| 2025.12.04 | ₩129,418 | ₩130,085 | ₩129,057 | ₩129,752 | +0.26% | 207.2만 |
|---|
| 2025.12.03 | ₩128,483 | ₩129,471 | ₩128,296 | ₩129,351 | +0.68% | 186.7만 |
|---|
| 2025.12.02 | ₩129,271 | ₩129,271 | ₩128,256 | ₩128,323 | -0.73% | 212.4만 |
|---|
| 2025.12.01 | ₩128,429 | ₩129,578 | ₩128,309 | ₩128,656 | +0.18% | 284.5만 |
|---|
| 2025.11.28 | ₩129,057 | ₩129,792 | ₩128,843 | ₩129,484 | +0.33% | 144.1만 |
|---|
| 2025.11.26 | ₩127,908 | ₩129,378 | ₩127,895 | ₩128,723 | +0.64% | 141.3만 |
|---|
| 2025.11.25 | ₩125,985 | ₩127,989 | ₩125,852 | ₩127,815 | +1.45% | 203.5만 |
|---|
| 2025.11.24 | ₩125,090 | ₩126,092 | ₩124,556 | ₩125,785 | +0.56% | 254.3만 |
|---|
| 2025.11.21 | ₩123,100 | ₩125,545 | ₩122,740 | ₩124,837 | +1.41% | 399.1만 |
|---|
| 2025.11.20 | ₩125,758 | ₩126,172 | ₩122,393 | ₩122,459 | -2.62% | 415만 |
|---|
| 2025.11.19 | ₩124,543 | ₩124,970 | ₩123,782 | ₩124,356 | -0.15% | 207만 |
|---|
| 2025.11.18 | ₩123,741 | ₩125,251 | ₩123,488 | ₩124,463 | +0.58% | 376.2만 |
|---|
| 2025.11.17 | ₩126,199 | ₩126,373 | ₩123,782 | ₩124,316 | -1.49% | 224.2만 |
|---|
| 2025.11.14 | ₩125,651 | ₩127,321 | ₩125,558 | ₩126,373 | +0.57% | 281.6만 |
|---|
| 2025.11.13 | ₩128,469 | ₩128,830 | ₩126,493 | ₩126,640 | -1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩128,990 | ₩129,752 | ₩128,897 | ₩128,990 | 0.00% | 130.1만 |
|---|
| 2025.11.11 | ₩128,456 | ₩129,191 | ₩128,296 | ₩128,763 | +0.24% | 146.5만 |
|---|
| 2025.11.10 | ₩128,269 | ₩128,803 | ₩127,281 | ₩128,376 | +0.08% | 227.3만 |
|---|
| 2025.11.07 | ₩125,478 | ₩127,428 | ₩125,237 | ₩127,428 | +1.55% | 406.2만 |
|---|
| 2025.11.06 | ₩127,161 | ₩127,588 | ₩125,772 | ₩126,012 | -0.90% | 282.4만 |
|---|
| 2025.11.05 | ₩126,199 | ₩127,615 | ₩126,199 | ₩127,094 | +0.71% | 210.8만 |
|---|
| 2025.11.04 | ₩126,386 | ₩126,960 | ₩125,999 | ₩126,292 | -0.07% | 158.9만 |
|---|
| 2025.11.03 | ₩127,842 | ₩127,882 | ₩126,159 | ₩127,641 | -0.16% | 326.4만 |
|---|
| 2025.10.31 | ₩127,241 | ₩128,189 | ₩126,960 | ₩127,895 | +0.51% | 220.4만 |
|---|
| 2025.10.30 | ₩127,294 | ₩128,603 | ₩126,840 | ₩126,974 | -0.25% | 284.9만 |
|---|
| 2025.10.29 | ₩128,803 | ₩129,257 | ₩127,508 | ₩128,015 | -0.61% | 333.5만 |
|---|
| 2025.10.28 | ₩129,965 | ₩130,232 | ₩129,070 | ₩129,084 | -0.68% | 159.8만 |
|---|
| 2025.10.27 | ₩130,633 | ₩130,713 | ₩130,085 | ₩130,366 | -0.20% | 170.4만 |
|---|
| 2025.10.24 | ₩130,446 | ₩130,646 | ₩129,778 | ₩129,818 | -0.48% | 133.8만 |
|---|
| 2025.10.23 | ₩128,429 | ₩129,551 | ₩128,189 | ₩129,297 | +0.68% | 480.8만 |
|---|
| 2025.10.22 | ₩129,271 | ₩129,444 | ₩127,548 | ₩128,176 | -0.85% | 230.9만 |
|---|
| 2025.10.21 | ₩128,737 | ₩129,645 | ₩128,389 | ₩129,284 | +0.43% | 130.9만 |
|---|
| 2025.10.20 | ₩128,095 | ₩128,977 | ₩128,095 | ₩128,750 | +0.51% | 116.7만 |
|---|
| 2025.10.17 | ₩126,680 | ₩127,494 | ₩126,399 | ₩127,281 | +0.47% | 176.1만 |
|---|
| 2025.10.16 | ₩128,910 | ₩128,910 | ₩126,533 | ₩126,987 | -1.49% | 267.1만 |
|---|
| 2025.10.15 | ₩129,044 | ₩129,738 | ₩127,481 | ₩128,523 | -0.40% | 138만 |
|---|
| 2025.10.14 | ₩125,999 | ₩128,883 | ₩125,945 | ₩128,162 | +1.72% | 257.9만 |
|---|
| 2025.10.13 | ₩126,773 | ₩127,628 | ₩126,573 | ₩127,241 | +0.37% | 142.8만 |
|---|
| 2025.10.10 | ₩129,284 | ₩129,378 | ₩125,504 | ₩125,571 | -2.87% | 308.4만 |
|---|