시장 데이터를 불러오는 중
전체 종목
Global X Russell 2000 ETF 과거 주가
Global X Russell 2000 ETF · RSSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Russell 2000 ETF · RSSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,888 | ₩146,183 | ₩145,888 | ₩146,183 | +0.20% | 4.8천 |
| 2026.10.08 | ₩144,695 | ₩145,875 | ₩144,213 | ₩145,875 | +0.81% | 1.2만 |
| 2026.10.07 | ₩146,049 | ₩146,049 | ₩145,218 | ₩145,647 | -0.28% | 1.9천 |
| 2026.10.06 | ₩148,823 | ₩148,823 | ₩147,322 | ₩147,536 | -0.86% | 3.1만 |
| 2026.10.05 | ₩147,751 | ₩148,957 | ₩147,751 | ₩148,287 | +0.36% | 1.1만 |
| 2026.10.02 | ₩147,992 | ₩148,233 | ₩147,992 | ₩148,153 | +0.11% | 9.1천 |
| 2026.10.01 | ₩146,658 | ₩146,878 | ₩146,658 | ₩146,772 | +0.08% | 1천 |
| 2026.09.30 | ₩147,442 | ₩147,442 | ₩146,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,571 |
| -0.59% |
| 1.1천 |
| 2026.09.29 | ₩146,210 | ₩146,719 | ₩146,129 | ₩146,719 | +0.35% | 6.7천 |
|---|
| 2026.09.28 | ₩147,617 | ₩147,764 | ₩146,732 | ₩147,268 | -0.24% | 4.8천 |
|---|
| 2026.09.25 | ₩148,354 | ₩148,608 | ₩147,670 | ₩148,455 | +0.07% | 2.3천 |
|---|
| 2026.09.24 | ₩147,456 | ₩148,126 | ₩147,456 | ₩148,126 | +0.45% | 4.6천 |
|---|
| 2026.09.23 | ₩148,957 | ₩148,957 | ₩148,461 | ₩148,461 | -0.33% | 1천 |
|---|
| 2026.09.22 | ₩151,355 | ₩151,355 | ₩150,833 | ₩151,168 | -0.12% | 1.2천 |
|---|
| 2026.09.21 | ₩150,739 | ₩150,739 | ₩150,310 | ₩150,310 | -0.28% | 1.9천 |
|---|
| 2026.09.18 | ₩148,836 | ₩149,292 | ₩148,836 | ₩149,292 | +0.31% | 2.1천 |
|---|
| 2026.09.17 | ₩151,570 | ₩151,570 | ₩150,712 | ₩150,712 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩150,565 | ₩150,565 | ₩149,392 | ₩149,392 | -0.78% | 500 |
|---|
| 2026.09.15 | ₩149,935 | ₩149,952 | ₩149,801 | ₩149,952 | +0.01% | 1.1천 |
|---|
| 2026.09.14 | ₩151,422 | ₩151,422 | ₩151,123 | ₩151,123 | -0.20% | 700 |
|---|
| 2026.09.11 | ₩151,998 | ₩151,998 | ₩151,570 | ₩151,570 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩151,469 | ₩151,670 | ₩150,719 | ₩150,934 | -0.35% | 3.5천 |
|---|
| 2026.09.09 | ₩153,151 | ₩153,151 | ₩152,510 | ₩152,510 | -0.42% | 500 |
|---|
| 2026.09.08 | ₩154,746 | ₩155,054 | ₩154,585 | ₩154,585 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩155,335 | ₩155,335 | ₩155,335 | ₩155,335 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩154,679 | ₩154,933 | ₩154,679 | ₩154,877 | +0.13% | 1.2천 |
|---|
| 2026.09.02 | ₩153,854 | ₩154,262 | ₩153,854 | ₩154,262 | +0.26% | 1.5천 |
|---|
| 2026.09.01 | ₩153,486 | ₩153,486 | ₩152,508 | ₩152,521 | -0.63% | 1.6천 |
|---|
| 2026.08.31 | ₩155,000 | ₩155,000 | ₩153,821 | ₩154,076 | -0.60% | 5천 |
|---|
| 2026.08.28 | ₩157,211 | ₩157,265 | ₩155,272 | ₩155,272 | -1.23% | 2.3천 |
|---|
| 2026.08.27 | ₩156,836 | ₩157,506 | ₩156,836 | ₩157,377 | +0.35% | 1.7천 |
|---|
| 2026.08.26 | ₩157,332 | ₩157,479 | ₩156,709 | ₩156,864 | -0.30% | 4.1천 |
|---|
| 2026.08.25 | ₩156,796 | ₩156,957 | ₩156,521 | ₩156,957 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩156,461 | ₩156,575 | ₩156,246 | ₩156,260 | -0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩156,648 | ₩157,486 | ₩156,648 | ₩157,486 | +0.53% | 5.8만 |
|---|
| 2026.08.20 | ₩157,037 | ₩157,044 | ₩156,032 | ₩156,086 | -0.61% | 1.2만 |
|---|
| 2026.08.19 | ₩158,792 | ₩158,900 | ₩158,337 | ₩158,431 | -0.23% | 4.7천 |
|---|
| 2026.08.18 | ₩157,573 | ₩157,694 | ₩157,573 | ₩157,694 | +0.08% | 8.4천 |
|---|
| 2026.08.17 | ₩159,442 | ₩159,610 | ₩159,442 | ₩159,610 | +0.11% | 9.2천 |
|---|
| 2026.08.14 | ₩160,012 | ₩160,016 | ₩160,012 | ₩160,016 | +0.00% | 200 |
|---|
| 2026.08.13 | ₩159,328 | ₩159,328 | ₩159,168 | ₩159,168 | -0.10% | 7천 |
|---|
| 2026.08.12 | ₩158,725 | ₩159,060 | ₩158,230 | ₩158,752 | +0.02% | 1.5만 |
|---|
| 2026.08.11 | ₩158,122 | ₩158,136 | ₩157,720 | ₩157,761 | -0.23% | 11.6만 |
|---|
| 2026.08.10 | ₩157,821 | ₩157,821 | ₩157,198 | ₩157,270 | -0.35% | 2천 |
|---|
| 2026.08.07 | ₩157,801 | ₩158,192 | ₩157,801 | ₩158,192 | +0.25% | 1.3천 |
|---|
| 2026.08.06 | ₩157,653 | ₩157,935 | ₩156,572 | ₩156,572 | -0.69% | 3.1천 |
|---|
| 2026.08.05 | ₩157,988 | ₩157,988 | ₩157,440 | ₩157,440 | -0.35% | 3천 |
|---|
| 2026.08.04 | ₩156,045 | ₩158,484 | ₩156,045 | ₩158,203 | +1.38% | 3.8천 |
|---|
| 2026.08.03 | ₩154,729 | ₩155,563 | ₩154,729 | ₩155,508 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩153,660 | ₩153,660 | ₩151,677 | ₩152,780 | -0.57% | 1.3천 |
|---|
| 2026.07.30 | ₩152,139 | ₩153,700 | ₩152,052 | ₩153,593 | +0.96% | 1.1만 |
|---|
| 2026.07.29 | ₩152,400 | ₩153,700 | ₩151,127 | ₩151,127 | -0.84% | 1.1만 |
|---|
| 2026.07.28 | ₩152,816 | ₩154,129 | ₩152,454 | ₩153,995 | +0.77% | 1.5만 |
|---|
| 2026.07.27 | ₩153,005 | ₩153,830 | ₩153,005 | ₩153,830 | +0.54% | 1.5천 |
|---|
| 2026.07.24 | ₩153,365 | ₩153,673 | ₩152,705 | ₩152,705 | -0.43% | 1천 |
|---|
| 2026.07.23 | ₩152,843 | ₩153,191 | ₩152,434 | ₩153,178 | +0.22% | 2.1천 |
|---|
| 2026.07.22 | ₩155,228 | ₩155,228 | ₩154,102 | ₩154,317 | -0.59% | 4.3천 |
|---|
| 2026.07.21 | ₩155,375 | ₩155,653 | ₩155,322 | ₩155,653 | +0.18% | 700 |
|---|
| 2026.07.20 | ₩154,102 | ₩154,196 | ₩153,499 | ₩153,499 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩155,040 | ₩155,040 | ₩154,330 | ₩154,411 | -0.41% | 16.4만 |
|---|
| 2026.07.16 | ₩155,911 | ₩155,911 | ₩155,027 | ₩155,282 | -0.40% | 9.1천 |
|---|
| 2026.07.15 | ₩154,772 | ₩155,563 | ₩154,772 | ₩155,134 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩154,880 | ₩154,880 | ₩154,518 | ₩154,665 | -0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩154,518 | ₩154,806 | ₩153,848 | ₩154,102 | -0.27% | 2.1만 |
|---|
| 2026.07.10 | ₩156,367 | ₩156,367 | ₩155,161 | ₩155,161 | -0.77% | 2.2만 |
|---|
| 2026.07.09 | ₩154,933 | ₩156,139 | ₩154,933 | ₩155,918 | +0.64% | 1.5천 |
|---|
| 2026.07.08 | ₩154,142 | ₩154,658 | ₩153,379 | ₩154,129 | -0.01% | 12.3만 |
|---|
| 2026.07.07 | ₩155,898 | ₩156,287 | ₩155,201 | ₩155,831 | -0.04% | 11.6만 |
|---|
| 2026.07.06 | ₩156,340 | ₩157,305 | ₩156,340 | ₩156,957 | +0.39% | 2만 |
|---|
| 2026.07.02 | ₩156,836 | ₩156,876 | ₩155,724 | ₩156,541 | -0.19% | 1.4만 |
|---|
| 2026.07.01 | ₩158,739 | ₩158,806 | ₩157,399 | ₩157,418 | -0.83% | 3.9천 |
|---|
| 2026.06.30 | ₩157,238 | ₩157,975 | ₩157,184 | ₩157,975 | +0.47% | 4.3천 |
|---|
| 2026.06.29 | ₩156,380 | ₩157,144 | ₩155,681 | ₩157,024 | +0.41% | 7.6천 |
|---|
| 2026.06.26 | ₩157,452 | ₩157,452 | ₩156,461 | ₩156,776 | -0.43% | 4.5천 |
|---|
| 2026.06.25 | ₩156,823 | ₩156,876 | ₩156,541 | ₩156,876 | +0.03% | 3.3천 |
|---|
| 2026.06.24 | ₩155,483 | ₩156,514 | ₩155,268 | ₩155,965 | +0.31% | 2.7천 |
|---|
| 2026.06.23 | ₩155,831 | ₩156,045 | ₩155,241 | ₩155,241 | -0.38% | 3천 |
|---|
| 2026.06.22 | ₩156,782 | ₩157,372 | ₩156,273 | ₩156,796 | +0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩153,968 | ₩155,496 | ₩153,687 | ₩155,054 | +0.70% | 51.1만 |
|---|
| 2026.06.17 | ₩153,995 | ₩155,375 | ₩152,394 | ₩152,394 | -1.04% | 1.6천 |
|---|
| 2026.06.16 | ₩155,630 | ₩155,684 | ₩153,365 | ₩153,928 | -1.09% | 9천 |
|---|
| 2026.06.15 | ₩156,260 | ₩156,260 | ₩154,578 | ₩155,067 | -0.76% | 8.3천 |
|---|
| 2026.06.12 | ₩153,405 | ₩154,169 | ₩153,405 | ₩153,647 | +0.16% | 4.6천 |
|---|
| 2026.06.11 | ₩149,439 | ₩152,414 | ₩149,359 | ₩152,199 | +1.85% | 8.5천 |
|---|
| 2026.06.10 | ₩149,104 | ₩150,551 | ₩147,871 | ₩148,086 | -0.68% | 2.1천 |
|---|
| 2026.06.09 | ₩146,799 | ₩149,720 | ₩145,888 | ₩149,627 | +1.93% | 9.2천 |
|---|
| 2026.06.08 | ₩149,573 | ₩149,573 | ₩148,943 | ₩148,983 | -0.39% | 1.3만 |
|---|
| 2026.06.05 | ₩150,149 | ₩150,149 | ₩147,201 | ₩147,852 | -1.53% | 3.1천 |
|---|
| 2026.06.04 | ₩152,910 | ₩153,580 | ₩152,910 | ₩153,097 | +0.12% | 900 |
|---|
| 2026.06.03 | ₩150,980 | ₩150,980 | ₩150,725 | ₩150,928 | -0.03% | 700 |
|---|
| 2026.06.02 | ₩152,240 | ₩153,044 | ₩152,240 | ₩152,869 | +0.41% | 3.7천 |
|---|
| 2026.06.01 | ₩152,025 | ₩152,025 | ₩151,449 | ₩151,449 | -0.38% | 800 |
|---|
| 2026.05.29 | ₩152,896 | ₩152,896 | ₩151,489 | ₩152,226 | -0.44% | 2.1천 |
|---|
| 2026.05.28 | ₩152,414 | ₩153,487 | ₩152,414 | ₩153,097 | +0.45% | 2.5천 |
|---|
| 2026.05.27 | ₩152,427 | ₩152,427 | ₩152,331 | ₩152,331 | -0.06% | 900 |
|---|
| 2026.05.26 | ₩151,342 | ₩152,494 | ₩151,342 | ₩152,494 | +0.76% | 9.5천 |
|---|
| 2026.05.22 | ₩149,627 | ₩150,015 | ₩149,265 | ₩149,515 | -0.07% | 1.8천 |
|---|
| 2026.05.21 | ₩147,442 | ₩148,112 | ₩146,545 | ₩148,112 | +0.45% | 9.5천 |
|---|
| 2026.05.20 | ₩145,995 | ₩146,720 | ₩145,942 | ₩146,720 | +0.50% | 500 |
|---|
| 2026.05.19 | ₩143,784 | ₩143,784 | ₩142,096 | ₩143,121 | -0.46% | 4.6천 |
|---|
| 2026.05.18 | ₩145,392 | ₩145,392 | ₩144,079 | ₩144,642 | -0.52% | 4.3천 |
|---|
| 2026.05.15 | ₩145,577 | ₩145,577 | ₩145,577 | ₩145,577 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩149,171 | ₩149,573 | ₩149,077 | ₩149,077 | -0.06% | 500 |
|---|
| 2026.05.13 | ₩147,630 | ₩148,615 | ₩147,630 | ₩148,193 | +0.38% | 4천 |
|---|
| 2026.05.12 | ₩146,813 | ₩148,220 | ₩146,189 | ₩148,201 | +0.95% | 2.2천 |
|---|
| 2026.05.11 | ₩149,265 | ₩150,263 | ₩149,265 | ₩149,761 | +0.33% | 3.9천 |
|---|
| 2026.05.08 | ₩148,595 | ₩149,117 | ₩148,595 | ₩149,073 | +0.32% | 1.3천 |
|---|
| 2026.05.07 | ₩149,359 | ₩149,359 | ₩147,877 | ₩147,877 | -0.99% | 2천 |
|---|
| 2026.05.06 | ₩149,533 | ₩150,457 | ₩149,533 | ₩150,323 | +0.53% | 1.8만 |
|---|
| 2026.05.05 | ₩147,563 | ₩148,143 | ₩147,563 | ₩148,143 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩146,143 | ₩147,121 | ₩145,004 | ₩145,700 | -0.30% | 9.5천 |
|---|
| 2026.05.01 | ₩146,156 | ₩146,638 | ₩145,968 | ₩146,504 | +0.24% | 4천 |
|---|
| 2026.04.30 | ₩143,047 | ₩145,848 | ₩143,047 | ₩145,540 | +1.74% | 9천 |
|---|
| 2026.04.29 | ₩143,771 | ₩143,771 | ₩142,015 | ₩142,659 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩144,682 | ₩144,682 | ₩143,262 | ₩143,637 | -0.72% | 4천 |
|---|
| 2026.04.27 | ₩145,298 | ₩145,499 | ₩145,057 | ₩145,285 | -0.01% | 1.5만 |
|---|
| 2026.04.24 | ₩145,205 | ₩145,900 | ₩144,903 | ₩145,191 | -0.01% | 6천 |
|---|
| 2026.04.23 | ₩145,071 | ₩145,540 | ₩143,717 | ₩144,561 | -0.35% | 3.6천 |
|---|
| 2026.04.22 | ₩145,727 | ₩145,727 | ₩144,441 | ₩144,950 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩146,397 | ₩146,397 | ₩143,918 | ₩143,937 | -1.68% | 8.9천 |
|---|
| 2026.04.20 | ₩145,057 | ₩145,369 | ₩144,829 | ₩145,369 | +0.22% | 1.3만 |
|---|
| 2026.04.17 | ₩143,690 | ₩145,540 | ₩143,576 | ₩144,695 | +0.70% | 123.5만 |
|---|
| 2026.04.16 | ₩141,252 | ₩141,587 | ₩141,211 | ₩141,585 | +0.24% | 1.2천 |
|---|
| 2026.04.15 | ₩141,091 | ₩141,278 | ₩141,091 | ₩141,198 | +0.08% | 9.6천 |
|---|
| 2026.04.14 | ₩140,206 | ₩141,305 | ₩140,206 | ₩140,908 | +0.50% | 3.7천 |
|---|
| 2026.04.13 | ₩136,535 | ₩138,979 | ₩136,535 | ₩138,979 | +1.79% | 3.6천 |
|---|
| 2026.04.10 | ₩137,741 | ₩137,741 | ₩136,628 | ₩136,937 | -0.58% | 1.4만 |
|---|
| 2026.04.09 | ₩135,784 | ₩137,540 | ₩135,784 | ₩137,499 | +1.26% | 1.5만 |
|---|
| 2026.04.08 | ₩137,178 | ₩137,178 | ₩135,945 | ₩136,496 | -0.50% | 1.6천 |
|---|
| 2026.04.07 | ₩131,550 | ₩132,769 | ₩131,041 | ₩132,769 | +0.93% | 8천 |
|---|
| 2026.04.06 | ₩131,617 | ₩132,528 | ₩131,496 | ₩132,528 | +0.69% | 2.9만 |
|---|
| 2026.04.02 | ₩129,754 | ₩132,126 | ₩129,754 | ₩132,032 | +1.76% | 1만 |
|---|
| 2026.04.01 | ₩131,603 | ₩132,796 | ₩131,322 | ₩131,376 | -0.17% | 3.4천 |
|---|
| 2026.03.31 | ₩128,052 | ₩130,170 | ₩128,052 | ₩130,170 | +1.65% | 2.6천 |
|---|
| 2026.03.30 | ₩129,245 | ₩129,245 | ₩126,187 | ₩126,187 | -2.37% | 1.5천 |
|---|
| 2026.03.27 | ₩129,004 | ₩129,004 | ₩127,972 | ₩127,972 | -0.80% | 1.6만 |
|---|
| 2026.03.26 | ₩130,732 | ₩130,732 | ₩130,166 | ₩130,166 | -0.43% | 1.5천 |
|---|
| 2026.03.25 | ₩132,608 | ₩132,809 | ₩132,393 | ₩132,393 | -0.16% | 1.3천 |
|---|
| 2026.03.24 | ₩129,299 | ₩130,853 | ₩129,299 | ₩130,853 | +1.20% | 1.2천 |
|---|
| 2026.03.23 | ₩129,875 | ₩131,979 | ₩129,875 | ₩130,478 | +0.46% | 1.1만 |
|---|
| 2026.03.20 | ₩129,982 | ₩129,982 | ₩126,779 | ₩127,270 | -2.09% | 29.3만 |
|---|
| 2026.03.19 | ₩127,704 | ₩130,304 | ₩127,691 | ₩130,223 | +1.97% | 1만 |
|---|
| 2026.03.18 | ₩130,853 | ₩130,853 | ₩129,352 | ₩129,687 | -0.89% | 1.2만 |
|---|
| 2026.03.17 | ₩131,496 | ₩132,220 | ₩131,215 | ₩131,456 | -0.03% | 1.4만 |
|---|
| 2026.03.16 | ₩131,041 | ₩131,791 | ₩130,652 | ₩130,652 | -0.30% | 2.3천 |
|---|
| 2026.03.13 | ₩130,625 | ₩130,625 | ₩129,325 | ₩129,399 | -0.94% | 1.9천 |
|---|
| 2026.03.12 | ₩130,786 | ₩130,786 | ₩129,831 | ₩129,831 | -0.73% | 2.7천 |
|---|
| 2026.03.11 | ₩132,327 | ₩133,386 | ₩131,737 | ₩132,732 | +0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩132,943 | ₩134,712 | ₩132,851 | ₩132,851 | -0.07% | 4.1천 |
|---|
| 2026.03.09 | ₩129,848 | ₩133,191 | ₩128,454 | ₩133,191 | +2.57% | 1.3만 |
|---|
| 2026.03.06 | ₩131,938 | ₩132,595 | ₩131,630 | ₩131,736 | -0.15% | 2.8천 |
|---|
| 2026.03.05 | ₩136,119 | ₩136,775 | ₩133,920 | ₩135,101 | -0.75% | 2.5만 |
|---|
| 2026.03.04 | ₩137,285 | ₩137,901 | ₩136,454 | ₩137,298 | +0.01% | 9.6천 |
|---|
| 2026.03.03 | ₩134,980 | ₩136,082 | ₩133,453 | ₩136,082 | +0.82% | 4.3천 |
|---|
| 2026.03.02 | ₩136,159 | ₩138,665 | ₩136,146 | ₩138,612 | +1.80% | 2.3만 |
|---|
| 2026.02.27 | ₩137,741 | ₩137,754 | ₩136,401 | ₩137,124 | -0.45% | 2.7만 |
|---|
| 2026.02.26 | ₩138,786 | ₩139,710 | ₩137,794 | ₩139,685 | +0.65% | 7.3만 |
|---|
| 2026.02.25 | ₩138,960 | ₩139,054 | ₩137,982 | ₩138,143 | -0.59% | 4.1만 |
|---|
| 2026.02.24 | ₩137,647 | ₩138,384 | ₩137,580 | ₩138,326 | +0.49% | 1.2천 |
|---|
| 2026.02.23 | ₩138,210 | ₩138,210 | ₩135,744 | ₩136,588 | -1.17% | 8.1천 |
|---|
| 2026.02.20 | ₩137,875 | ₩139,697 | ₩137,875 | ₩138,866 | +0.72% | 18만 |
|---|
| 2026.02.19 | ₩137,325 | ₩138,864 | ₩137,325 | ₩138,864 | +1.12% | 4.6천 |
|---|
| 2026.02.18 | ₩139,737 | ₩139,898 | ₩138,653 | ₩138,653 | -0.78% | 2천 |
|---|
| 2026.02.17 | ₩137,875 | ₩138,555 | ₩136,453 | ₩138,220 | +0.25% | 3.3천 |
|---|
| 2026.02.13 | ₩137,124 | ₩139,228 | ₩136,186 | ₩137,982 | +0.63% | 1.7만 |
|---|
| 2026.02.12 | ₩140,032 | ₩140,179 | ₩135,972 | ₩136,311 | -2.66% | 1.5천 |
|---|
| 2026.02.11 | ₩140,686 | ₩140,686 | ₩138,531 | ₩139,268 | -1.01% | 1.3만 |
|---|
| 2026.02.10 | ₩140,434 | ₩141,037 | ₩139,697 | ₩139,697 | -0.52% | 1.6만 |
|---|
| 2026.02.09 | ₩139,174 | ₩140,461 | ₩138,839 | ₩139,885 | +0.51% | 3.7만 |
|---|
| 2026.02.06 | ₩136,588 | ₩139,509 | ₩136,588 | ₩139,268 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩135,918 | ₩137,044 | ₩133,895 | ₩134,525 | -1.03% | 1.7만 |
|---|
| 2026.02.04 | ₩138,813 | ₩138,813 | ₩135,463 | ₩136,788 | -1.46% | 4.2천 |
|---|
| 2026.02.03 | ₩138,136 | ₩138,664 | ₩136,153 | ₩137,986 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩135,664 | ₩138,397 | ₩135,664 | ₩137,566 | +1.40% | 4.3천 |
|---|
| 2026.01.30 | ₩136,762 | ₩136,870 | ₩135,735 | ₩136,303 | -0.34% | 3.7천 |
|---|
| 2026.01.29 | ₩137,995 | ₩138,294 | ₩136,883 | ₩138,294 | +0.22% | 8.3천 |
|---|
| 2026.01.28 | ₩138,705 | ₩138,846 | ₩138,156 | ₩138,545 | -0.12% | 1.5만 |
|---|
| 2026.01.27 | ₩138,289 | ₩138,937 | ₩138,289 | ₩138,937 | +0.47% | 1.3천 |
|---|
| 2026.01.26 | ₩139,339 | ₩139,432 | ₩138,464 | ₩138,604 | -0.53% | 3.4천 |
|---|
| 2026.01.23 | ₩140,970 | ₩140,970 | ₩138,933 | ₩139,078 | -1.34% | 1.3만 |
|---|
| 2026.01.22 | ₩141,828 | ₩142,533 | ₩141,600 | ₩141,675 | -0.11% | 5.6천 |
|---|
| 2026.01.21 | ₩139,067 | ₩140,716 | ₩138,625 | ₩140,675 | +1.16% | 1.2만 |
|---|
| 2026.01.20 | ₩137,164 | ₩139,114 | ₩137,164 | ₩137,889 | +0.53% | 1.2만 |
|---|
| 2026.01.16 | ₩139,201 | ₩140,133 | ₩139,201 | ₩139,597 | +0.28% | 1.5천 |
|---|
| 2026.01.15 | ₩139,496 | ₩139,871 | ₩139,393 | ₩139,393 | -0.07% | 1.2천 |
|---|
| 2026.01.14 | ₩136,910 | ₩138,210 | ₩136,910 | ₩138,137 | +0.90% | 5.5천 |
|---|
| 2026.01.13 | ₩137,185 | ₩137,526 | ₩136,870 | ₩137,181 | -0.00% | 3.9천 |
|---|
| 2026.01.12 | ₩136,226 | ₩137,347 | ₩136,039 | ₩137,347 | +0.82% | 1.5천 |
|---|
| 2026.01.09 | ₩137,104 | ₩137,104 | ₩136,445 | ₩136,682 | -0.31% | 1.6천 |
|---|
| 2026.01.08 | ₩133,680 | ₩135,697 | ₩133,680 | ₩135,664 | +1.48% | 4.7천 |
|---|
| 2026.01.07 | ₩133,935 | ₩134,391 | ₩133,826 | ₩134,152 | +0.16% | 4.5만 |
|---|
| 2026.01.06 | ₩132,515 | ₩134,480 | ₩132,515 | ₩134,480 | +1.48% | 3.8천 |
|---|
| 2026.01.05 | ₩131,912 | ₩133,024 | ₩131,912 | ₩132,738 | +0.63% | 2.7천 |
|---|
| 2026.01.02 | ₩130,277 | ₩130,618 | ₩129,406 | ₩130,545 | +0.21% | 3만 |
|---|
| 2025.12.31 | ₩130,223 | ₩130,223 | ₩129,245 | ₩129,433 | -0.61% | 7천 |
|---|
| 2025.12.30 | ₩131,349 | ₩131,349 | ₩130,170 | ₩130,196 | -0.88% | 9.8만 |
|---|
| 2025.12.29 | ₩132,005 | ₩132,287 | ₩131,751 | ₩131,952 | -0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩132,448 | ₩132,622 | ₩132,367 | ₩132,618 | +0.13% | 7.4천 |
|---|
| 2025.12.24 | ₩133,037 | ₩133,627 | ₩132,635 | ₩133,627 | +0.44% | 1.3만 |
|---|
| 2025.12.23 | ₩132,950 | ₩133,372 | ₩132,943 | ₩132,970 | +0.02% | 1.5만 |
|---|
| 2025.12.22 | ₩133,265 | ₩134,176 | ₩133,265 | ₩133,747 | +0.36% | 2.9천 |
|---|
| 2025.12.19 | ₩132,146 | ₩132,367 | ₩132,146 | ₩132,233 | +0.07% | 84.8만 |
|---|
| 2025.12.18 | ₩131,778 | ₩132,287 | ₩131,175 | ₩131,469 | -0.23% | 1.4만 |
|---|
| 2025.12.17 | ₩132,407 | ₩132,757 | ₩130,352 | ₩130,352 | -1.55% | 1.4만 |
|---|
| 2025.12.16 | ₩132,293 | ₩132,796 | ₩131,630 | ₩132,028 | -0.20% | 8.3천 |
|---|
| 2025.12.15 | ₩134,069 | ₩134,069 | ₩132,434 | ₩132,575 | -1.11% | 1.5만 |
|---|
| 2025.12.12 | ₩135,811 | ₩135,811 | ₩133,506 | ₩133,506 | -1.70% | 800 |
|---|
| 2025.12.11 | ₩134,672 | ₩135,488 | ₩134,659 | ₩135,488 | +0.61% | 1.9천 |
|---|
| 2025.12.10 | ₩132,367 | ₩134,498 | ₩132,367 | ₩134,049 | +1.27% | 4.2천 |
|---|
| 2025.12.09 | ₩132,005 | ₩132,568 | ₩132,005 | ₩132,086 | +0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩131,946 | ₩132,280 | ₩131,883 | ₩131,883 | -0.05% | 600 |
|---|
| 2025.12.05 | ₩132,689 | ₩132,689 | ₩131,804 | ₩131,804 | -0.67% | 6.4만 |
|---|
| 2025.12.04 | ₩131,536 | ₩132,575 | ₩131,536 | ₩132,344 | +0.61% | 3.9천 |
|---|
| 2025.12.03 | ₩129,701 | ₩131,331 | ₩129,701 | ₩131,331 | +1.26% | 2.1천 |
|---|
| 2025.12.02 | ₩129,446 | ₩129,576 | ₩128,998 | ₩128,998 | -0.35% | 1.4천 |
|---|
| 2025.12.01 | ₩129,004 | ₩129,821 | ₩129,004 | ₩129,124 | +0.09% | 1.2만 |
|---|
| 2025.11.28 | ₩130,371 | ₩130,732 | ₩130,371 | ₩130,652 | +0.22% | 3.4천 |
|---|
| 2025.11.26 | ₩128,883 | ₩130,143 | ₩128,883 | ₩130,086 | +0.93% | 5.1천 |
|---|
| 2025.11.25 | ₩126,458 | ₩129,017 | ₩126,458 | ₩129,017 | +2.02% | 6.4천 |
|---|
| 2025.11.24 | ₩124,220 | ₩126,283 | ₩124,206 | ₩125,962 | +1.40% | 8.1천 |
|---|
| 2025.11.21 | ₩121,593 | ₩123,885 | ₩121,194 | ₩123,867 | +1.87% | 39.1만 |
|---|
| 2025.11.20 | ₩124,903 | ₩124,903 | ₩120,529 | ₩120,529 | -3.50% | 1.8천 |
|---|
| 2025.11.19 | ₩123,041 | ₩123,041 | ₩122,836 | ₩122,836 | -0.17% | 4.7천 |
|---|
| 2025.11.18 | ₩121,500 | ₩123,282 | ₩121,500 | ₩122,947 | +1.19% | 1.2천 |
|---|
| 2025.11.17 | ₩123,739 | ₩123,812 | ₩122,400 | ₩122,400 | -1.08% | 1.8천 |
|---|
| 2025.11.14 | ₩124,273 | ₩125,240 | ₩123,871 | ₩124,819 | +0.44% | 1.2천 |
|---|
| 2025.11.13 | ₩127,007 | ₩127,007 | ₩124,267 | ₩124,608 | -1.89% | 4.3천 |
|---|
| 2025.11.12 | ₩128,816 | ₩129,352 | ₩127,985 | ₩127,985 | -0.64% | 5.8천 |
|---|
| 2025.11.11 | ₩127,865 | ₩128,615 | ₩127,865 | ₩128,508 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩128,722 | ₩128,803 | ₩127,557 | ₩128,240 | -0.37% | 1.6만 |
|---|
| 2025.11.07 | ₩125,218 | ₩126,925 | ₩125,218 | ₩126,925 | +1.36% | 1천 |
|---|
| 2025.11.06 | ₩128,294 | ₩128,347 | ₩126,411 | ₩126,411 | -1.47% | 2.5천 |
|---|
| 2025.11.05 | ₩127,892 | ₩129,151 | ₩127,892 | ₩128,850 | +0.75% | 5.3천 |
|---|
| 2025.11.04 | ₩127,034 | ₩127,463 | ₩126,822 | ₩126,822 | -0.17% | 900 |
|---|
| 2025.11.03 | ₩129,526 | ₩129,526 | ₩128,083 | ₩129,004 | -0.40% | 8.9천 |
|---|
| 2025.10.31 | ₩129,312 | ₩129,572 | ₩128,655 | ₩129,572 | +0.20% | 3.8천 |
|---|
| 2025.10.30 | ₩129,191 | ₩130,525 | ₩128,776 | ₩128,776 | -0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩130,974 | ₩131,979 | ₩129,459 | ₩129,659 | -1.00% | 1.4만 |
|---|
| 2025.10.28 | ₩131,121 | ₩131,851 | ₩130,893 | ₩130,944 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩132,461 | ₩132,461 | ₩131,416 | ₩131,685 | -0.59% | 1천 |
|---|
| 2025.10.24 | ₩131,335 | ₩131,865 | ₩131,264 | ₩131,264 | -0.05% | 3천 |
|---|
| 2025.10.23 | ₩128,615 | ₩129,821 | ₩128,548 | ₩129,639 | +0.80% | 2.3천 |
|---|
| 2025.10.22 | ₩129,272 | ₩129,272 | ₩126,719 | ₩127,953 | -1.02% | 2.7천 |
|---|
| 2025.10.21 | ₩130,143 | ₩130,143 | ₩129,942 | ₩130,068 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩129,781 | ₩130,506 | ₩129,781 | ₩130,506 | +0.56% | 6.6천 |
|---|
| 2025.10.17 | ₩127,771 | ₩128,186 | ₩127,382 | ₩128,063 | +0.23% | 1.5천 |
|---|
| 2025.10.16 | ₩131,818 | ₩131,818 | ₩128,415 | ₩128,830 | -2.27% | 5.6천 |
|---|
| 2025.10.15 | ₩131,818 | ₩132,381 | ₩130,183 | ₩131,492 | -0.25% | 5.1천 |
|---|
| 2025.10.14 | ₩126,592 | ₩131,161 | ₩126,592 | ₩130,491 | +3.08% | 6.8천 |
|---|
| 2025.10.13 | ₩127,561 | ₩128,595 | ₩127,561 | ₩128,595 | +0.81% | 1.4천 |
|---|
| 2025.10.10 | ₩129,324 | ₩129,324 | ₩125,051 | ₩125,051 | -3.30% | 1만 |
|---|