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 | ₩146,122 | ₩146,924 | ₩145,788 | ₩146,750 | +0.43% | 130만 |
| 2026.10.08 | ₩144,358 | ₩145,548 | ₩144,158 | ₩145,481 | +0.78% | 129.7만 |
| 2026.10.07 | ₩145,427 | ₩145,775 | ₩144,465 | ₩144,946 | -0.33% | 93.7만 |
| 2026.10.06 | ₩146,162 | ₩147,084 | ₩146,162 | ₩146,563 | +0.27% | 192.5만 |
| 2026.10.05 | ₩144,933 | ₩146,242 | ₩144,185 | ₩145,882 | +0.65% | 162.8만 |
| 2026.10.02 | ₩144,599 | ₩145,347 | ₩144,358 | ₩144,692 | +0.06% | 136.3만 |
| 2026.10.01 | ₩142,755 | ₩143,931 | ₩142,113 | ₩143,770 | +0.71% | 156.8만 |
| 2026.09.30 | ₩143,864 | ₩143,864 | ₩142,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,594 |
| -0.88% |
| 111.9만 |
| 2026.09.29 | ₩143,730 | ₩143,944 | ₩142,701 | ₩143,396 | -0.23% | 215.8만 |
|---|
| 2026.09.28 | ₩143,770 | ₩144,305 | ₩143,009 | ₩143,530 | -0.17% | 145.6만 |
|---|
| 2026.09.25 | ₩144,599 | ₩145,080 | ₩143,877 | ₩144,719 | +0.08% | 127.7만 |
|---|
| 2026.09.24 | ₩144,398 | ₩144,879 | ₩143,837 | ₩144,345 | -0.04% | 137.2만 |
|---|
| 2026.09.23 | ₩145,414 | ₩145,735 | ₩144,639 | ₩144,746 | -0.46% | 162.1만 |
|---|
| 2026.09.22 | ₩146,229 | ₩146,416 | ₩145,481 | ₩145,775 | -0.31% | 113만 |
|---|
| 2026.09.21 | ₩145,614 | ₩145,962 | ₩144,960 | ₩145,655 | +0.03% | 132.5만 |
|---|
| 2026.09.18 | ₩145,307 | ₩145,307 | ₩144,171 | ₩144,599 | -0.49% | 176.3만 |
|---|
| 2026.09.17 | ₩145,574 | ₩145,668 | ₩145,013 | ₩145,267 | -0.21% | 152.9만 |
|---|
| 2026.09.16 | ₩145,173 | ₩145,761 | ₩143,035 | ₩144,091 | -0.75% | 126만 |
|---|
| 2026.09.15 | ₩145,828 | ₩145,828 | ₩144,786 | ₩145,067 | -0.52% | 102.9만 |
|---|
| 2026.09.14 | ₩146,202 | ₩146,937 | ₩146,029 | ₩146,403 | +0.14% | 129.9만 |
|---|
| 2026.09.11 | ₩146,764 | ₩147,084 | ₩146,389 | ₩146,804 | +0.03% | 111.5만 |
|---|
| 2026.09.10 | ₩146,256 | ₩146,697 | ₩145,508 | ₩145,601 | -0.45% | 174.2만 |
|---|
| 2026.09.09 | ₩148,006 | ₩148,180 | ₩146,871 | ₩146,911 | -0.74% | 99.8만 |
|---|
| 2026.09.08 | ₩149,035 | ₩149,075 | ₩148,167 | ₩148,260 | -0.52% | 99.5만 |
|---|
| 2026.09.04 | ₩148,928 | ₩149,877 | ₩148,675 | ₩149,436 | +0.34% | 84만 |
|---|
| 2026.09.03 | ₩149,369 | ₩149,877 | ₩148,688 | ₩149,850 | +0.32% | 102.1만 |
|---|
| 2026.09.02 | ₩147,659 | ₩148,701 | ₩147,579 | ₩148,354 | +0.47% | 103.9만 |
|---|
| 2026.09.01 | ₩148,634 | ₩149,169 | ₩147,365 | ₩147,659 | -0.66% | 87.5만 |
|---|
| 2026.08.31 | ₩149,450 | ₩149,570 | ₩148,888 | ₩149,236 | -0.14% | 102.6만 |
|---|
| 2026.08.28 | ₩151,574 | ₩151,735 | ₩149,864 | ₩150,038 | -1.01% | 135.9만 |
|---|
| 2026.08.27 | ₩151,414 | ₩151,695 | ₩151,160 | ₩151,414 | 0.00% | 110.1만 |
|---|
| 2026.08.26 | ₩150,519 | ₩151,735 | ₩150,425 | ₩151,320 | +0.53% | 93.4만 |
|---|
| 2026.08.25 | ₩151,320 | ₩151,320 | ₩150,572 | ₩150,919 | -0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩151,240 | ₩151,481 | ₩150,625 | ₩151,013 | -0.15% | 133.2만 |
|---|
| 2026.08.21 | ₩151,387 | ₩151,708 | ₩151,187 | ₩151,588 | +0.13% | 89.5만 |
|---|
| 2026.08.20 | ₩151,053 | ₩151,761 | ₩150,492 | ₩150,532 | -0.35% | 100.4만 |
|---|
| 2026.08.19 | ₩152,149 | ₩152,683 | ₩151,588 | ₩151,815 | -0.22% | 97만 |
|---|
| 2026.08.18 | ₩152,269 | ₩152,576 | ₩150,973 | ₩150,986 | -0.84% | 107.8만 |
|---|
| 2026.08.17 | ₩153,098 | ₩153,205 | ₩152,617 | ₩152,617 | -0.31% | 179.6만 |
|---|
| 2026.08.14 | ₩153,392 | ₩153,632 | ₩153,111 | ₩153,432 | +0.03% | 90.5만 |
|---|
| 2026.08.13 | ₩152,523 | ₩153,351 | ₩152,416 | ₩153,285 | +0.50% | 129.7만 |
|---|
| 2026.08.12 | ₩152,122 | ₩152,363 | ₩151,307 | ₩152,162 | +0.03% | 93.3만 |
|---|
| 2026.08.11 | ₩151,013 | ₩151,935 | ₩151,000 | ₩151,548 | +0.35% | 101.6만 |
|---|
| 2026.08.10 | ₩151,040 | ₩151,320 | ₩150,853 | ₩151,107 | +0.04% | 149.3만 |
|---|
| 2026.08.07 | ₩150,465 | ₩151,387 | ₩150,131 | ₩151,147 | +0.45% | 82.6만 |
|---|
| 2026.08.06 | ₩149,984 | ₩150,358 | ₩149,182 | ₩149,356 | -0.42% | 105.9만 |
|---|
| 2026.08.05 | ₩151,147 | ₩151,521 | ₩149,997 | ₩150,078 | -0.71% | 90만 |
|---|
| 2026.08.04 | ₩148,888 | ₩151,107 | ₩148,581 | ₩150,906 | +1.36% | 294.7만 |
|---|
| 2026.08.03 | ₩146,710 | ₩148,474 | ₩146,683 | ₩148,434 | +1.17% | 160.3만 |
|---|
| 2026.07.31 | ₩147,178 | ₩147,258 | ₩145,494 | ₩146,577 | -0.41% | 112만 |
|---|
| 2026.07.30 | ₩147,071 | ₩147,191 | ₩145,214 | ₩146,991 | -0.05% | 153.4만 |
|---|
| 2026.07.29 | ₩147,712 | ₩148,434 | ₩146,229 | ₩146,430 | -0.87% | 152.4만 |
|---|
| 2026.07.28 | ₩147,191 | ₩148,193 | ₩146,991 | ₩147,953 | +0.52% | 134.3만 |
|---|
| 2026.07.27 | ₩146,964 | ₩147,739 | ₩146,202 | ₩146,964 | 0.00% | 122.3만 |
|---|
| 2026.07.24 | ₩145,855 | ₩146,964 | ₩145,708 | ₩146,136 | +0.19% | 102.7만 |
|---|
| 2026.07.23 | ₩145,481 | ₩146,229 | ₩145,053 | ₩145,454 | -0.02% | 128.4만 |
|---|
| 2026.07.22 | ₩146,162 | ₩146,937 | ₩145,788 | ₩145,962 | -0.14% | 96.3만 |
|---|
| 2026.07.21 | ₩145,908 | ₩146,283 | ₩145,320 | ₩146,082 | +0.12% | 309.1만 |
|---|
| 2026.07.20 | ₩146,496 | ₩146,844 | ₩145,280 | ₩145,361 | -0.78% | 392.8만 |
|---|
| 2026.07.17 | ₩145,895 | ₩147,258 | ₩145,761 | ₩146,109 | +0.15% | 1596.6만 |
|---|
| 2026.07.16 | ₩146,015 | ₩147,245 | ₩146,015 | ₩147,031 | +0.70% | 113.4만 |
|---|
| 2026.07.15 | ₩147,084 | ₩147,312 | ₩145,802 | ₩146,336 | -0.51% | 100.1만 |
|---|
| 2026.07.14 | ₩147,098 | ₩147,699 | ₩146,443 | ₩146,724 | -0.25% | 108.7만 |
|---|
| 2026.07.13 | ₩146,937 | ₩147,739 | ₩146,363 | ₩146,697 | -0.16% | 225만 |
|---|
| 2026.07.10 | ₩147,432 | ₩147,646 | ₩146,109 | ₩147,018 | -0.28% | 294.2만 |
|---|
| 2026.07.09 | ₩146,256 | ₩147,632 | ₩146,242 | ₩146,991 | +0.50% | 206.6만 |
|---|
| 2026.07.08 | ₩146,069 | ₩146,202 | ₩144,652 | ₩145,588 | -0.33% | 107.3만 |
|---|
| 2026.07.07 | ₩147,953 | ₩148,340 | ₩146,817 | ₩146,964 | -0.67% | 282.5만 |
|---|
| 2026.07.06 | ₩147,472 | ₩148,220 | ₩147,432 | ₩147,806 | +0.23% | 184.5만 |
|---|
| 2026.07.02 | ₩147,940 | ₩148,902 | ₩146,202 | ₩147,445 | -0.33% | 190.6만 |
|---|
| 2026.07.01 | ₩147,205 | ₩148,501 | ₩146,897 | ₩147,231 | +0.02% | 287.1만 |
|---|
| 2026.06.30 | ₩147,071 | ₩147,766 | ₩146,590 | ₩147,418 | +0.24% | 181.3만 |
|---|
| 2026.06.29 | ₩146,817 | ₩147,258 | ₩145,868 | ₩147,205 | +0.26% | 231.6만 |
|---|
| 2026.06.26 | ₩145,962 | ₩146,777 | ₩145,735 | ₩146,430 | +0.32% | 173.2만 |
|---|
| 2026.06.25 | ₩146,884 | ₩147,980 | ₩146,336 | ₩147,031 | +0.10% | 197.8만 |
|---|
| 2026.06.24 | ₩144,545 | ₩145,989 | ₩144,305 | ₩145,067 | +0.36% | 142.1만 |
|---|
| 2026.06.23 | ₩143,503 | ₩145,000 | ₩143,116 | ₩144,104 | +0.42% | 119.8만 |
|---|
| 2026.06.22 | ₩145,467 | ₩146,149 | ₩145,361 | ₩145,788 | +0.22% | 158.9만 |
|---|
| 2026.06.18 | ₩145,214 | ₩145,641 | ₩144,559 | ₩145,040 | -0.12% | 167.9만 |
|---|
| 2026.06.17 | ₩145,695 | ₩146,536 | ₩143,423 | ₩143,677 | -1.38% | 281만 |
|---|
| 2026.06.16 | ₩146,617 | ₩147,285 | ₩145,494 | ₩145,574 | -0.71% | 124.5만 |
|---|
| 2026.06.15 | ₩146,563 | ₩147,205 | ₩146,015 | ₩146,229 | -0.23% | 279.8만 |
|---|
| 2026.06.12 | ₩144,706 | ₩145,761 | ₩143,864 | ₩145,280 | +0.40% | 234.4만 |
|---|
| 2026.06.11 | ₩141,672 | ₩144,238 | ₩141,485 | ₩143,944 | +1.60% | 183.2만 |
|---|
| 2026.06.10 | ₩142,394 | ₩143,583 | ₩140,804 | ₩140,831 | -1.10% | 180.7만 |
|---|
| 2026.06.09 | ₩143,022 | ₩144,345 | ₩139,935 | ₩142,875 | -0.10% | 319.8만 |
|---|
| 2026.06.08 | ₩142,942 | ₩143,142 | ₩141,873 | ₩142,047 | -0.63% | 169.8만 |
|---|
| 2026.06.05 | ₩143,931 | ₩144,118 | ₩141,499 | ₩141,926 | -1.39% | 170.1만 |
|---|
| 2026.06.04 | ₩144,198 | ₩145,187 | ₩143,971 | ₩145,000 | +0.56% | 112.9만 |
|---|
| 2026.06.03 | ₩144,185 | ₩144,799 | ₩143,637 | ₩144,251 | +0.05% | 120.4만 |
|---|
| 2026.06.02 | ₩143,650 | ₩144,773 | ₩143,650 | ₩144,626 | +0.68% | 100.6만 |
|---|
| 2026.06.01 | ₩142,701 | ₩144,038 | ₩142,488 | ₩143,623 | +0.65% | 161만 |
|---|
| 2026.05.29 | ₩143,396 | ₩143,637 | ₩142,848 | ₩143,476 | +0.06% | 109.3만 |
|---|
| 2026.05.28 | ₩142,488 | ₩143,744 | ₩142,033 | ₩143,209 | +0.51% | 148.2만 |
|---|
| 2026.05.27 | ₩143,169 | ₩143,236 | ₩142,488 | ₩142,554 | -0.43% | 153.3만 |
|---|
| 2026.05.26 | ₩142,568 | ₩143,329 | ₩141,966 | ₩142,848 | +0.20% | 346.9만 |
|---|
| 2026.05.22 | ₩141,058 | ₩141,833 | ₩140,844 | ₩141,539 | +0.34% | 211.9만 |
|---|
| 2026.05.21 | ₩138,920 | ₩140,603 | ₩138,225 | ₩140,309 | +1.00% | 267.4만 |
|---|
| 2026.05.20 | ₩138,305 | ₩139,721 | ₩137,383 | ₩139,561 | +0.91% | 225.7만 |
|---|
| 2026.05.19 | ₩137,891 | ₩138,465 | ₩136,995 | ₩137,717 | -0.13% | 196.9만 |
|---|
| 2026.05.18 | ₩138,813 | ₩139,414 | ₩137,851 | ₩138,546 | -0.19% | 233.9만 |
|---|
| 2026.05.15 | ₩139,387 | ₩139,414 | ₩138,465 | ₩138,559 | -0.59% | 165.7만 |
|---|
| 2026.05.14 | ₩140,189 | ₩141,058 | ₩139,935 | ₩140,510 | +0.23% | 217.2만 |
|---|
| 2026.05.13 | ₩140,483 | ₩140,750 | ₩139,107 | ₩139,962 | -0.37% | 132.1만 |
|---|
| 2026.05.12 | ₩140,657 | ₩140,764 | ₩138,960 | ₩140,269 | -0.28% | 142.2만 |
|---|
| 2026.05.11 | ₩140,951 | ₩141,312 | ₩140,670 | ₩141,018 | +0.05% | 131.1만 |
|---|
| 2026.05.08 | ₩140,831 | ₩141,044 | ₩140,015 | ₩140,577 | -0.18% | 130.8만 |
|---|
| 2026.05.07 | ₩141,926 | ₩142,220 | ₩139,735 | ₩140,189 | -1.22% | 208.7만 |
|---|
| 2026.05.06 | ₩141,606 | ₩142,073 | ₩140,831 | ₩141,793 | +0.13% | 132.3만 |
|---|
| 2026.05.05 | ₩139,655 | ₩140,684 | ₩139,334 | ₩140,390 | +0.53% | 143.6만 |
|---|
| 2026.05.04 | ₩139,080 | ₩140,069 | ₩138,439 | ₩138,986 | -0.07% | 238만 |
|---|
| 2026.05.01 | ₩139,868 | ₩140,162 | ₩139,107 | ₩139,240 | -0.45% | 168.2만 |
|---|
| 2026.04.30 | ₩137,396 | ₩139,574 | ₩137,076 | ₩139,427 | +1.48% | 191.4만 |
|---|
| 2026.04.29 | ₩137,517 | ₩137,837 | ₩136,461 | ₩136,929 | -0.43% | 419.8만 |
|---|
| 2026.04.28 | ₩138,225 | ₩138,746 | ₩136,995 | ₩137,463 | -0.55% | 136.1만 |
|---|
| 2026.04.27 | ₩138,759 | ₩139,361 | ₩138,225 | ₩138,639 | -0.09% | 236.2만 |
|---|
| 2026.04.24 | ₩138,920 | ₩139,214 | ₩138,118 | ₩138,652 | -0.19% | 125만 |
|---|
| 2026.04.23 | ₩138,826 | ₩139,280 | ₩137,169 | ₩138,746 | -0.06% | 226.7만 |
|---|
| 2026.04.22 | ₩140,042 | ₩140,309 | ₩138,385 | ₩138,799 | -0.89% | 188만 |
|---|
| 2026.04.21 | ₩140,256 | ₩140,857 | ₩138,679 | ₩138,946 | -0.93% | 189.4만 |
|---|
| 2026.04.20 | ₩138,853 | ₩139,895 | ₩138,786 | ₩139,828 | +0.70% | 171.9만 |
|---|
| 2026.04.17 | ₩138,118 | ₩139,802 | ₩138,078 | ₩139,214 | +0.79% | 201.4만 |
|---|
| 2026.04.16 | ₩136,942 | ₩137,730 | ₩136,768 | ₩137,263 | +0.23% | 136.8만 |
|---|
| 2026.04.15 | ₩136,902 | ₩137,236 | ₩136,180 | ₩136,648 | -0.19% | 146.5만 |
|---|
| 2026.04.14 | ₩136,421 | ₩137,089 | ₩136,087 | ₩136,929 | +0.37% | 180.6만 |
|---|
| 2026.04.13 | ₩134,122 | ₩136,247 | ₩134,122 | ₩136,220 | +1.56% | 261.3만 |
|---|
| 2026.04.10 | ₩135,392 | ₩135,566 | ₩134,283 | ₩134,483 | -0.67% | 135.2만 |
|---|
| 2026.04.09 | ₩134,764 | ₩135,659 | ₩134,470 | ₩135,151 | +0.29% | 169.3만 |
|---|
| 2026.04.08 | ₩134,938 | ₩135,632 | ₩134,336 | ₩135,298 | +0.27% | 249.4만 |
|---|
| 2026.04.07 | ₩131,450 | ₩132,238 | ₩130,915 | ₩131,757 | +0.23% | 331.8만 |
|---|
| 2026.04.06 | ₩131,249 | ₩131,998 | ₩130,875 | ₩131,958 | +0.54% | 231.7만 |
|---|
| 2026.04.02 | ₩129,205 | ₩132,278 | ₩129,004 | ₩131,410 | +1.71% | 254.2만 |
|---|
| 2026.04.01 | ₩130,595 | ₩131,543 | ₩130,448 | ₩130,835 | +0.18% | 610만 |
|---|
| 2026.03.31 | ₩128,082 | ₩130,541 | ₩127,575 | ₩129,927 | +1.44% | 436.4만 |
|---|
| 2026.03.30 | ₩128,817 | ₩128,857 | ₩126,078 | ₩126,599 | -1.72% | 304.7만 |
|---|
| 2026.03.27 | ₩128,724 | ₩129,111 | ₩127,214 | ₩127,494 | -0.96% | 828.6만 |
|---|
| 2026.03.26 | ₩129,993 | ₩131,236 | ₩129,125 | ₩129,245 | -0.58% | 311.8만 |
|---|
| 2026.03.25 | ₩131,290 | ₩131,958 | ₩129,980 | ₩131,036 | -0.19% | 628.9만 |
|---|
| 2026.03.24 | ₩128,857 | ₩130,929 | ₩128,604 | ₩130,247 | +1.08% | 894만 |
|---|
| 2026.03.23 | ₩129,886 | ₩131,463 | ₩129,272 | ₩129,646 | -0.19% | 562.4만 |
|---|
| 2026.03.20 | ₩130,087 | ₩130,314 | ₩127,174 | ₩127,869 | -1.71% | 518.2만 |
|---|
| 2026.03.19 | ₩129,125 | ₩131,143 | ₩129,031 | ₩130,421 | +1.00% | 454.7만 |
|---|
| 2026.03.18 | ₩131,129 | ₩131,811 | ₩130,207 | ₩130,234 | -0.68% | 340.2만 |
|---|
| 2026.03.17 | ₩131,370 | ₩132,359 | ₩131,370 | ₩131,664 | +0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩131,022 | ₩131,998 | ₩130,742 | ₩130,982 | -0.03% | 354.9만 |
|---|
| 2026.03.13 | ₩130,849 | ₩131,410 | ₩129,512 | ₩129,726 | -0.86% | 521만 |
|---|
| 2026.03.12 | ₩131,129 | ₩131,744 | ₩129,833 | ₩129,886 | -0.95% | 620.2만 |
|---|
| 2026.03.11 | ₩132,305 | ₩132,853 | ₩131,503 | ₩132,238 | -0.05% | 324.7만 |
|---|
| 2026.03.10 | ₩133,481 | ₩134,416 | ₩132,425 | ₩132,586 | -0.67% | 487.4만 |
|---|
| 2026.03.09 | ₩131,463 | ₩133,842 | ₩129,900 | ₩133,575 | +1.61% | 459.7만 |
|---|
| 2026.03.06 | ₩133,093 | ₩133,307 | ₩131,690 | ₩132,666 | -0.32% | 400.6만 |
|---|
| 2026.03.05 | ₩135,579 | ₩136,581 | ₩133,962 | ₩134,857 | -0.53% | 389.7만 |
|---|
| 2026.03.04 | ₩136,568 | ₩136,808 | ₩135,512 | ₩136,488 | -0.06% | 364.8만 |
|---|
| 2026.03.03 | ₩135,165 | ₩136,608 | ₩133,067 | ₩135,966 | +0.59% | 596.8만 |
|---|
| 2026.03.02 | ₩136,260 | ₩138,345 | ₩136,234 | ₩137,891 | +1.20% | 270.1만 |
|---|
| 2026.02.27 | ₩136,982 | ₩137,677 | ₩136,407 | ₩137,623 | +0.47% | 222만 |
|---|
| 2026.02.26 | ₩137,356 | ₩138,278 | ₩136,728 | ₩138,225 | +0.63% | 215.2만 |
|---|
| 2026.02.25 | ₩137,410 | ₩137,436 | ₩136,113 | ₩137,142 | -0.19% | 148.7만 |
|---|
| 2026.02.24 | ₩135,432 | ₩136,942 | ₩135,191 | ₩136,808 | +1.02% | 157만 |
|---|
| 2026.02.23 | ₩136,728 | ₩137,102 | ₩134,777 | ₩135,352 | -1.01% | 222.3만 |
|---|
| 2026.02.20 | ₩136,287 | ₩138,145 | ₩136,220 | ₩137,329 | +0.76% | 262.1만 |
|---|
| 2026.02.19 | ₩136,234 | ₩136,768 | ₩135,659 | ₩136,595 | +0.26% | 138.4만 |
|---|
| 2026.02.18 | ₩136,020 | ₩137,396 | ₩135,726 | ₩136,715 | +0.51% | 130.5만 |
|---|
| 2026.02.17 | ₩135,860 | ₩136,501 | ₩134,510 | ₩135,846 | -0.01% | 213.6만 |
|---|
| 2026.02.13 | ₩134,497 | ₩136,648 | ₩133,842 | ₩135,926 | +1.06% | 259.6만 |
|---|
| 2026.02.12 | ₩137,156 | ₩138,024 | ₩133,949 | ₩134,376 | -2.03% | 266.5만 |
|---|
| 2026.02.11 | ₩137,356 | ₩137,623 | ₩135,819 | ₩136,528 | -0.60% | 120.7만 |
|---|
| 2026.02.10 | ₩136,648 | ₩137,289 | ₩136,474 | ₩136,608 | -0.03% | 128.4만 |
|---|
| 2026.02.09 | ₩135,766 | ₩136,822 | ₩135,485 | ₩136,448 | +0.50% | 117.5만 |
|---|
| 2026.02.06 | ₩133,922 | ₩136,180 | ₩133,869 | ₩136,007 | +1.56% | 240.5만 |
|---|
| 2026.02.05 | ₩133,160 | ₩133,788 | ₩132,252 | ₩132,559 | -0.45% | 220.4만 |
|---|
| 2026.02.04 | ₩133,722 | ₩134,483 | ₩132,679 | ₩133,962 | +0.18% | 246.2만 |
|---|
| 2026.02.03 | ₩133,534 | ₩134,310 | ₩131,944 | ₩133,240 | -0.22% | 212.2만 |
|---|
| 2026.02.02 | ₩132,198 | ₩133,628 | ₩132,024 | ₩133,361 | +0.88% | 176.1만 |
|---|
| 2026.01.30 | ₩133,240 | ₩133,869 | ₩131,543 | ₩132,532 | -0.53% | 270.5만 |
|---|
| 2026.01.29 | ₩134,456 | ₩134,831 | ₩132,586 | ₩133,695 | -0.57% | 288.2만 |
|---|
| 2026.01.28 | ₩134,537 | ₩134,670 | ₩133,561 | ₩133,882 | -0.49% | 168.1만 |
|---|
| 2026.01.27 | ₩134,497 | ₩134,684 | ₩134,002 | ₩134,323 | -0.13% | 138.8만 |
|---|
| 2026.01.26 | ₩134,403 | ₩134,924 | ₩134,096 | ₩134,243 | -0.12% | 158.9만 |
|---|
| 2026.01.23 | ₩134,871 | ₩134,964 | ₩133,695 | ₩134,082 | -0.58% | 148.7만 |
|---|
| 2026.01.22 | ₩135,379 | ₩135,940 | ₩134,844 | ₩135,004 | -0.28% | 176.9만 |
|---|
| 2026.01.21 | ₩133,508 | ₩135,232 | ₩133,414 | ₩134,777 | +0.95% | 328.8만 |
|---|
| 2026.01.20 | ₩133,080 | ₩134,002 | ₩132,359 | ₩132,626 | -0.34% | 336.4만 |
|---|
| 2026.01.16 | ₩135,058 | ₩135,285 | ₩134,550 | ₩134,697 | -0.27% | 263만 |
|---|
| 2026.01.15 | ₩134,831 | ₩135,592 | ₩134,644 | ₩135,085 | +0.19% | 261.8만 |
|---|
| 2026.01.14 | ₩133,935 | ₩134,510 | ₩133,575 | ₩134,296 | +0.27% | 286.2만 |
|---|
| 2026.01.13 | ₩134,136 | ₩134,336 | ₩133,494 | ₩133,962 | -0.13% | 397.9만 |
|---|
| 2026.01.12 | ₩133,147 | ₩133,842 | ₩132,906 | ₩133,788 | +0.48% | 259.2만 |
|---|
| 2026.01.09 | ₩133,267 | ₩133,922 | ₩132,933 | ₩133,588 | +0.24% | 260.7만 |
|---|
| 2026.01.08 | ₩131,811 | ₩133,093 | ₩131,811 | ₩132,759 | +0.72% | 310.3만 |
|---|
| 2026.01.07 | ₩133,321 | ₩133,534 | ₩131,998 | ₩132,065 | -0.94% | 174.2만 |
|---|
| 2026.01.06 | ₩131,517 | ₩133,521 | ₩131,410 | ₩133,414 | +1.44% | 215.2만 |
|---|
| 2026.01.05 | ₩130,301 | ₩131,984 | ₩130,301 | ₩131,637 | +1.03% | 286.4만 |
|---|
| 2026.01.02 | ₩129,232 | ₩130,274 | ₩128,590 | ₩130,047 | +0.63% | 242.7만 |
|---|
| 2025.12.31 | ₩129,780 | ₩129,900 | ₩128,630 | ₩128,644 | -0.88% | 154.5만 |
|---|
| 2025.12.30 | ₩130,274 | ₩130,408 | ₩129,927 | ₩129,967 | -0.24% | 171.2만 |
|---|
| 2025.12.29 | ₩130,434 | ₩130,862 | ₩130,007 | ₩130,261 | -0.13% | 237.1만 |
|---|
| 2025.12.26 | ₩130,782 | ₩130,808 | ₩130,314 | ₩130,742 | -0.03% | 147.6만 |
|---|
| 2025.12.24 | ₩130,488 | ₩130,982 | ₩130,287 | ₩130,715 | +0.17% | 78.2만 |
|---|
| 2025.12.23 | ₩130,581 | ₩130,915 | ₩130,033 | ₩130,408 | -0.13% | 129.2만 |
|---|
| 2025.12.22 | ₩130,194 | ₩130,955 | ₩130,087 | ₩130,795 | +0.46% | 236만 |
|---|
| 2025.12.19 | ₩129,125 | ₩130,073 | ₩128,991 | ₩129,673 | +0.42% | 298.4만 |
|---|
| 2025.12.18 | ₩129,325 | ₩130,020 | ₩128,550 | ₩128,844 | -0.37% | 243.1만 |
|---|
| 2025.12.17 | ₩129,151 | ₩130,020 | ₩128,376 | ₩128,470 | -0.53% | 240.7만 |
|---|
| 2025.12.16 | ₩129,833 | ₩130,167 | ₩128,443 | ₩129,004 | -0.64% | 191.3만 |
|---|
| 2025.12.15 | ₩131,316 | ₩131,423 | ₩129,980 | ₩130,381 | -0.71% | 199.3만 |
|---|
| 2025.12.12 | ₩132,412 | ₩132,452 | ₩130,367 | ₩130,635 | -1.34% | 274.5만 |
|---|
| 2025.12.11 | ₩130,875 | ₩132,171 | ₩130,702 | ₩132,105 | +0.94% | 304.7만 |
|---|
| 2025.12.10 | ₩129,298 | ₩131,450 | ₩129,218 | ₩131,009 | +1.32% | 362.4만 |
|---|
| 2025.12.09 | ₩129,138 | ₩130,060 | ₩129,085 | ₩129,151 | +0.01% | 212.9만 |
|---|
| 2025.12.08 | ₩130,207 | ₩130,207 | ₩129,192 | ₩129,419 | -0.61% | 302.1만 |
|---|
| 2025.12.05 | ₩129,886 | ₩130,555 | ₩129,619 | ₩129,927 | +0.03% | 278.4만 |
|---|
| 2025.12.04 | ₩129,486 | ₩130,154 | ₩129,125 | ₩129,820 | +0.26% | 207.2만 |
|---|
| 2025.12.03 | ₩128,550 | ₩129,539 | ₩128,363 | ₩129,419 | +0.68% | 186.7만 |
|---|
| 2025.12.02 | ₩129,339 | ₩129,339 | ₩128,323 | ₩128,390 | -0.73% | 212.4만 |
|---|
| 2025.12.01 | ₩128,497 | ₩129,646 | ₩128,376 | ₩128,724 | +0.18% | 284.5만 |
|---|
| 2025.11.28 | ₩129,125 | ₩129,860 | ₩128,911 | ₩129,552 | +0.33% | 144.1만 |
|---|
| 2025.11.26 | ₩127,976 | ₩129,445 | ₩127,962 | ₩128,791 | +0.64% | 141.3만 |
|---|
| 2025.11.25 | ₩126,051 | ₩128,056 | ₩125,918 | ₩127,882 | +1.45% | 203.5만 |
|---|
| 2025.11.24 | ₩125,156 | ₩126,158 | ₩124,621 | ₩125,851 | +0.56% | 254.3만 |
|---|
| 2025.11.21 | ₩123,165 | ₩125,610 | ₩122,804 | ₩124,902 | +1.41% | 399.1만 |
|---|
| 2025.11.20 | ₩125,824 | ₩126,238 | ₩122,457 | ₩122,524 | -2.62% | 415만 |
|---|
| 2025.11.19 | ₩124,608 | ₩125,036 | ₩123,846 | ₩124,421 | -0.15% | 207만 |
|---|
| 2025.11.18 | ₩123,806 | ₩125,316 | ₩123,552 | ₩124,528 | +0.58% | 376.2만 |
|---|
| 2025.11.17 | ₩126,265 | ₩126,439 | ₩123,846 | ₩124,381 | -1.49% | 224.2만 |
|---|
| 2025.11.14 | ₩125,717 | ₩127,388 | ₩125,624 | ₩126,439 | +0.57% | 281.6만 |
|---|
| 2025.11.13 | ₩128,537 | ₩128,898 | ₩126,559 | ₩126,706 | -1.42% | 232.4만 |
|---|
| 2025.11.12 | ₩129,058 | ₩129,820 | ₩128,964 | ₩129,058 | 0.00% | 130.1만 |
|---|
| 2025.11.11 | ₩128,523 | ₩129,258 | ₩128,363 | ₩128,831 | +0.24% | 146.5만 |
|---|
| 2025.11.10 | ₩128,336 | ₩128,871 | ₩127,347 | ₩128,443 | +0.08% | 227.3만 |
|---|
| 2025.11.07 | ₩125,544 | ₩127,494 | ₩125,303 | ₩127,494 | +1.55% | 406.2만 |
|---|
| 2025.11.06 | ₩127,227 | ₩127,655 | ₩125,837 | ₩126,078 | -0.90% | 282.4만 |
|---|
| 2025.11.05 | ₩126,265 | ₩127,682 | ₩126,265 | ₩127,160 | +0.71% | 210.8만 |
|---|
| 2025.11.04 | ₩126,452 | ₩127,027 | ₩126,065 | ₩126,359 | -0.07% | 158.9만 |
|---|
| 2025.11.03 | ₩127,909 | ₩127,949 | ₩126,225 | ₩127,708 | -0.16% | 326.4만 |
|---|
| 2025.10.31 | ₩127,307 | ₩128,256 | ₩127,027 | ₩127,962 | +0.51% | 220.4만 |
|---|
| 2025.10.30 | ₩127,361 | ₩128,670 | ₩126,907 | ₩127,040 | -0.25% | 284.9만 |
|---|
| 2025.10.29 | ₩128,871 | ₩129,325 | ₩127,575 | ₩128,082 | -0.61% | 333.5만 |
|---|
| 2025.10.28 | ₩130,033 | ₩130,301 | ₩129,138 | ₩129,151 | -0.68% | 159.8만 |
|---|
| 2025.10.27 | ₩130,702 | ₩130,782 | ₩130,154 | ₩130,434 | -0.20% | 170.4만 |
|---|
| 2025.10.24 | ₩130,514 | ₩130,715 | ₩129,846 | ₩129,886 | -0.48% | 133.8만 |
|---|
| 2025.10.23 | ₩128,497 | ₩129,619 | ₩128,256 | ₩129,365 | +0.68% | 480.8만 |
|---|
| 2025.10.22 | ₩129,339 | ₩129,512 | ₩127,615 | ₩128,243 | -0.85% | 230.9만 |
|---|
| 2025.10.21 | ₩128,804 | ₩129,713 | ₩128,457 | ₩129,352 | +0.43% | 130.9만 |
|---|
| 2025.10.20 | ₩128,163 | ₩129,045 | ₩128,163 | ₩128,817 | +0.51% | 116.7만 |
|---|
| 2025.10.17 | ₩126,746 | ₩127,561 | ₩126,466 | ₩127,347 | +0.47% | 176.1만 |
|---|
| 2025.10.16 | ₩128,978 | ₩128,978 | ₩126,599 | ₩127,054 | -1.49% | 267.1만 |
|---|
| 2025.10.15 | ₩129,111 | ₩129,806 | ₩127,548 | ₩128,590 | -0.40% | 138만 |
|---|
| 2025.10.14 | ₩126,065 | ₩128,951 | ₩126,011 | ₩128,229 | +1.72% | 257.9만 |
|---|
| 2025.10.13 | ₩126,840 | ₩127,695 | ₩126,639 | ₩127,307 | +0.37% | 142.8만 |
|---|
| 2025.10.10 | ₩129,352 | ₩129,445 | ₩125,570 | ₩125,637 | -2.87% | 308.4만 |
|---|