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 | ₩146,038 | ₩146,333 | ₩146,038 | ₩146,333 | +0.20% | 4.8천 |
| 2026.10.08 | ₩144,844 | ₩146,025 | ₩144,361 | ₩146,025 | +0.81% | 1.2만 |
| 2026.10.07 | ₩146,199 | ₩146,199 | ₩145,368 | ₩145,797 | -0.28% | 1.9천 |
| 2026.10.06 | ₩148,976 | ₩148,976 | ₩147,474 | ₩147,688 | -0.86% | 3.1만 |
| 2026.10.05 | ₩147,903 | ₩149,110 | ₩147,903 | ₩148,439 | +0.36% | 1.1만 |
| 2026.10.02 | ₩148,144 | ₩148,386 | ₩148,144 | ₩148,305 | +0.11% | 9.1천 |
| 2026.10.01 | ₩146,810 | ₩147,030 | ₩146,810 | ₩146,924 | +0.08% | 1천 |
| 2026.09.30 | ₩147,594 | ₩147,594 | ₩146,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,722 |
| -0.59% |
| 1.1천 |
| 2026.09.29 | ₩146,360 | ₩146,870 | ₩146,280 | ₩146,870 | +0.35% | 6.7천 |
|---|
| 2026.09.28 | ₩147,769 | ₩147,916 | ₩146,883 | ₩147,420 | -0.24% | 4.8천 |
|---|
| 2026.09.25 | ₩148,506 | ₩148,761 | ₩147,822 | ₩148,608 | +0.07% | 2.3천 |
|---|
| 2026.09.24 | ₩147,608 | ₩148,278 | ₩147,608 | ₩148,278 | +0.45% | 4.6천 |
|---|
| 2026.09.23 | ₩149,110 | ₩149,110 | ₩148,614 | ₩148,614 | -0.33% | 1천 |
|---|
| 2026.09.22 | ₩151,511 | ₩151,511 | ₩150,988 | ₩151,323 | -0.12% | 1.2천 |
|---|
| 2026.09.21 | ₩150,894 | ₩150,894 | ₩150,465 | ₩150,465 | -0.28% | 1.9천 |
|---|
| 2026.09.18 | ₩148,989 | ₩149,445 | ₩148,989 | ₩149,445 | +0.31% | 2.1천 |
|---|
| 2026.09.17 | ₩151,726 | ₩151,726 | ₩150,867 | ₩150,867 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩150,720 | ₩150,720 | ₩149,546 | ₩149,546 | -0.78% | 500 |
|---|
| 2026.09.15 | ₩150,089 | ₩150,107 | ₩149,955 | ₩150,107 | +0.01% | 1.1천 |
|---|
| 2026.09.14 | ₩151,578 | ₩151,578 | ₩151,279 | ₩151,279 | -0.20% | 700 |
|---|
| 2026.09.11 | ₩152,155 | ₩152,155 | ₩151,726 | ₩151,726 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩151,625 | ₩151,826 | ₩150,874 | ₩151,090 | -0.35% | 3.5천 |
|---|
| 2026.09.09 | ₩153,309 | ₩153,309 | ₩152,667 | ₩152,667 | -0.42% | 500 |
|---|
| 2026.09.08 | ₩154,905 | ₩155,213 | ₩154,744 | ₩154,744 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩155,495 | ₩155,495 | ₩155,495 | ₩155,495 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩154,838 | ₩155,093 | ₩154,838 | ₩155,036 | +0.13% | 1.2천 |
|---|
| 2026.09.02 | ₩154,013 | ₩154,421 | ₩154,013 | ₩154,421 | +0.26% | 1.5천 |
|---|
| 2026.09.01 | ₩153,644 | ₩153,644 | ₩152,665 | ₩152,678 | -0.63% | 1.6천 |
|---|
| 2026.08.31 | ₩155,160 | ₩155,160 | ₩153,979 | ₩154,234 | -0.60% | 5천 |
|---|
| 2026.08.28 | ₩157,373 | ₩157,427 | ₩155,432 | ₩155,432 | -1.23% | 2.3천 |
|---|
| 2026.08.27 | ₩156,997 | ₩157,668 | ₩156,997 | ₩157,539 | +0.35% | 1.7천 |
|---|
| 2026.08.26 | ₩157,494 | ₩157,641 | ₩156,870 | ₩157,026 | -0.30% | 4.1천 |
|---|
| 2026.08.25 | ₩156,957 | ₩157,118 | ₩156,682 | ₩157,118 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩156,622 | ₩156,736 | ₩156,407 | ₩156,421 | -0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩156,810 | ₩157,648 | ₩156,810 | ₩157,648 | +0.53% | 5.8만 |
|---|
| 2026.08.20 | ₩157,199 | ₩157,205 | ₩156,193 | ₩156,246 | -0.61% | 1.2만 |
|---|
| 2026.08.19 | ₩158,956 | ₩159,063 | ₩158,500 | ₩158,594 | -0.23% | 4.7천 |
|---|
| 2026.08.18 | ₩157,735 | ₩157,856 | ₩157,735 | ₩157,856 | +0.08% | 8.4천 |
|---|
| 2026.08.17 | ₩159,606 | ₩159,774 | ₩159,606 | ₩159,774 | +0.11% | 9.2천 |
|---|
| 2026.08.14 | ₩160,177 | ₩160,181 | ₩160,177 | ₩160,181 | +0.00% | 200 |
|---|
| 2026.08.13 | ₩159,492 | ₩159,492 | ₩159,331 | ₩159,331 | -0.10% | 7천 |
|---|
| 2026.08.12 | ₩158,889 | ₩159,224 | ₩158,393 | ₩158,916 | +0.02% | 1.5만 |
|---|
| 2026.08.11 | ₩158,285 | ₩158,299 | ₩157,883 | ₩157,923 | -0.23% | 11.6만 |
|---|
| 2026.08.10 | ₩157,983 | ₩157,983 | ₩157,360 | ₩157,432 | -0.35% | 2천 |
|---|
| 2026.08.07 | ₩157,963 | ₩158,355 | ₩157,963 | ₩158,355 | +0.25% | 1.3천 |
|---|
| 2026.08.06 | ₩157,816 | ₩158,097 | ₩156,733 | ₩156,733 | -0.69% | 3.1천 |
|---|
| 2026.08.05 | ₩158,151 | ₩158,151 | ₩157,602 | ₩157,602 | -0.35% | 3천 |
|---|
| 2026.08.04 | ₩156,206 | ₩158,647 | ₩156,206 | ₩158,366 | +1.38% | 3.8천 |
|---|
| 2026.08.03 | ₩154,889 | ₩155,723 | ₩154,889 | ₩155,668 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩153,818 | ₩153,818 | ₩151,833 | ₩152,937 | -0.57% | 1.3천 |
|---|
| 2026.07.30 | ₩152,296 | ₩153,859 | ₩152,209 | ₩153,751 | +0.96% | 1.1만 |
|---|
| 2026.07.29 | ₩152,557 | ₩153,859 | ₩151,283 | ₩151,283 | -0.84% | 1.1만 |
|---|
| 2026.07.28 | ₩152,973 | ₩154,288 | ₩152,611 | ₩154,154 | +0.77% | 1.5만 |
|---|
| 2026.07.27 | ₩153,162 | ₩153,989 | ₩153,162 | ₩153,989 | +0.54% | 1.5천 |
|---|
| 2026.07.24 | ₩153,523 | ₩153,832 | ₩152,862 | ₩152,862 | -0.43% | 1천 |
|---|
| 2026.07.23 | ₩153,000 | ₩153,349 | ₩152,591 | ₩153,335 | +0.22% | 2.1천 |
|---|
| 2026.07.22 | ₩155,388 | ₩155,388 | ₩154,261 | ₩154,476 | -0.59% | 4.3천 |
|---|
| 2026.07.21 | ₩155,535 | ₩155,813 | ₩155,482 | ₩155,813 | +0.18% | 700 |
|---|
| 2026.07.20 | ₩154,261 | ₩154,355 | ₩153,657 | ₩153,657 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩155,200 | ₩155,200 | ₩154,489 | ₩154,570 | -0.41% | 16.4만 |
|---|
| 2026.07.16 | ₩156,072 | ₩156,072 | ₩155,187 | ₩155,441 | -0.40% | 9.1천 |
|---|
| 2026.07.15 | ₩154,932 | ₩155,723 | ₩154,932 | ₩155,294 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩155,039 | ₩155,039 | ₩154,677 | ₩154,824 | -0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩154,677 | ₩154,965 | ₩154,006 | ₩154,261 | -0.27% | 2.1만 |
|---|
| 2026.07.10 | ₩156,528 | ₩156,528 | ₩155,321 | ₩155,321 | -0.77% | 2.2만 |
|---|
| 2026.07.09 | ₩155,093 | ₩156,300 | ₩155,093 | ₩156,079 | +0.64% | 1.5천 |
|---|
| 2026.07.08 | ₩154,301 | ₩154,818 | ₩153,537 | ₩154,288 | -0.01% | 12.3만 |
|---|
| 2026.07.07 | ₩156,058 | ₩156,447 | ₩155,361 | ₩155,991 | -0.04% | 11.6만 |
|---|
| 2026.07.06 | ₩156,501 | ₩157,467 | ₩156,501 | ₩157,118 | +0.39% | 2만 |
|---|
| 2026.07.02 | ₩156,997 | ₩157,038 | ₩155,884 | ₩156,702 | -0.19% | 1.4만 |
|---|
| 2026.07.01 | ₩158,902 | ₩158,969 | ₩157,561 | ₩157,580 | -0.83% | 3.9천 |
|---|
| 2026.06.30 | ₩157,400 | ₩158,138 | ₩157,346 | ₩158,138 | +0.47% | 4.3천 |
|---|
| 2026.06.29 | ₩156,541 | ₩157,306 | ₩155,841 | ₩157,185 | +0.41% | 7.6천 |
|---|
| 2026.06.26 | ₩157,615 | ₩157,615 | ₩156,622 | ₩156,937 | -0.43% | 4.5천 |
|---|
| 2026.06.25 | ₩156,984 | ₩157,038 | ₩156,702 | ₩157,038 | +0.03% | 3.3천 |
|---|
| 2026.06.24 | ₩155,643 | ₩156,676 | ₩155,428 | ₩156,126 | +0.31% | 2.7천 |
|---|
| 2026.06.23 | ₩155,991 | ₩156,206 | ₩155,401 | ₩155,401 | -0.38% | 3천 |
|---|
| 2026.06.22 | ₩156,944 | ₩157,534 | ₩156,434 | ₩156,957 | +0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩154,127 | ₩155,656 | ₩153,845 | ₩155,213 | +0.70% | 51.1만 |
|---|
| 2026.06.17 | ₩154,154 | ₩155,535 | ₩152,551 | ₩152,551 | -1.04% | 1.6천 |
|---|
| 2026.06.16 | ₩155,790 | ₩155,844 | ₩153,523 | ₩154,087 | -1.09% | 9천 |
|---|
| 2026.06.15 | ₩156,421 | ₩156,421 | ₩154,737 | ₩155,227 | -0.76% | 8.3천 |
|---|
| 2026.06.12 | ₩153,563 | ₩154,328 | ₩153,563 | ₩153,805 | +0.16% | 4.6천 |
|---|
| 2026.06.11 | ₩149,593 | ₩152,571 | ₩149,512 | ₩152,356 | +1.85% | 8.5천 |
|---|
| 2026.06.10 | ₩149,258 | ₩150,706 | ₩148,023 | ₩148,238 | -0.68% | 2.1천 |
|---|
| 2026.06.09 | ₩146,950 | ₩149,875 | ₩146,038 | ₩149,781 | +1.93% | 9.2천 |
|---|
| 2026.06.08 | ₩149,727 | ₩149,727 | ₩149,097 | ₩149,137 | -0.39% | 1.3만 |
|---|
| 2026.06.05 | ₩150,304 | ₩150,304 | ₩147,353 | ₩148,005 | -1.53% | 3.1천 |
|---|
| 2026.06.04 | ₩153,067 | ₩153,738 | ₩153,067 | ₩153,255 | +0.12% | 900 |
|---|
| 2026.06.03 | ₩151,136 | ₩151,136 | ₩150,881 | ₩151,083 | -0.03% | 700 |
|---|
| 2026.06.02 | ₩152,396 | ₩153,201 | ₩152,396 | ₩153,027 | +0.41% | 3.7천 |
|---|
| 2026.06.01 | ₩152,182 | ₩152,182 | ₩151,605 | ₩151,605 | -0.38% | 800 |
|---|
| 2026.05.29 | ₩153,054 | ₩153,054 | ₩151,645 | ₩152,383 | -0.44% | 2.1천 |
|---|
| 2026.05.28 | ₩152,571 | ₩153,645 | ₩152,571 | ₩153,255 | +0.45% | 2.5천 |
|---|
| 2026.05.27 | ₩152,584 | ₩152,584 | ₩152,488 | ₩152,488 | -0.06% | 900 |
|---|
| 2026.05.26 | ₩151,498 | ₩152,651 | ₩151,498 | ₩152,651 | +0.76% | 9.5천 |
|---|
| 2026.05.22 | ₩149,781 | ₩150,170 | ₩149,419 | ₩149,669 | -0.07% | 1.8천 |
|---|
| 2026.05.21 | ₩147,594 | ₩148,265 | ₩146,696 | ₩148,265 | +0.45% | 9.5천 |
|---|
| 2026.05.20 | ₩146,146 | ₩146,871 | ₩146,092 | ₩146,871 | +0.50% | 500 |
|---|
| 2026.05.19 | ₩143,932 | ₩143,932 | ₩142,242 | ₩143,268 | -0.46% | 4.6천 |
|---|
| 2026.05.18 | ₩145,542 | ₩145,542 | ₩144,227 | ₩144,791 | -0.52% | 4.3천 |
|---|
| 2026.05.15 | ₩145,727 | ₩145,727 | ₩145,727 | ₩145,727 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩149,325 | ₩149,727 | ₩149,231 | ₩149,231 | -0.06% | 500 |
|---|
| 2026.05.13 | ₩147,782 | ₩148,768 | ₩147,782 | ₩148,345 | +0.38% | 4천 |
|---|
| 2026.05.12 | ₩146,964 | ₩148,372 | ₩146,340 | ₩148,353 | +0.95% | 2.2천 |
|---|
| 2026.05.11 | ₩149,419 | ₩150,418 | ₩149,419 | ₩149,915 | +0.33% | 3.9천 |
|---|
| 2026.05.08 | ₩148,748 | ₩149,271 | ₩148,748 | ₩149,227 | +0.32% | 1.3천 |
|---|
| 2026.05.07 | ₩149,512 | ₩149,512 | ₩148,029 | ₩148,029 | -0.99% | 2천 |
|---|
| 2026.05.06 | ₩149,687 | ₩150,612 | ₩149,687 | ₩150,478 | +0.53% | 1.8만 |
|---|
| 2026.05.05 | ₩147,715 | ₩148,296 | ₩147,715 | ₩148,296 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩146,293 | ₩147,272 | ₩145,153 | ₩145,850 | -0.30% | 9.5천 |
|---|
| 2026.05.01 | ₩146,306 | ₩146,789 | ₩146,119 | ₩146,655 | +0.24% | 4천 |
|---|
| 2026.04.30 | ₩143,194 | ₩145,998 | ₩143,194 | ₩145,689 | +1.74% | 9천 |
|---|
| 2026.04.29 | ₩143,919 | ₩143,919 | ₩142,162 | ₩142,805 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩144,831 | ₩144,831 | ₩143,409 | ₩143,785 | -0.72% | 4천 |
|---|
| 2026.04.27 | ₩145,448 | ₩145,649 | ₩145,207 | ₩145,435 | -0.01% | 1.5만 |
|---|
| 2026.04.24 | ₩145,354 | ₩146,050 | ₩145,052 | ₩145,341 | -0.01% | 6천 |
|---|
| 2026.04.23 | ₩145,220 | ₩145,689 | ₩143,865 | ₩144,710 | -0.35% | 3.6천 |
|---|
| 2026.04.22 | ₩145,877 | ₩145,877 | ₩144,590 | ₩145,099 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩146,548 | ₩146,548 | ₩144,066 | ₩144,085 | -1.68% | 8.9천 |
|---|
| 2026.04.20 | ₩145,207 | ₩145,519 | ₩144,979 | ₩145,519 | +0.22% | 1.3만 |
|---|
| 2026.04.17 | ₩143,838 | ₩145,689 | ₩143,724 | ₩144,844 | +0.70% | 123.5만 |
|---|
| 2026.04.16 | ₩141,397 | ₩141,732 | ₩141,357 | ₩141,731 | +0.24% | 1.2천 |
|---|
| 2026.04.15 | ₩141,236 | ₩141,424 | ₩141,236 | ₩141,343 | +0.08% | 9.6천 |
|---|
| 2026.04.14 | ₩140,351 | ₩141,451 | ₩140,351 | ₩141,054 | +0.50% | 3.7천 |
|---|
| 2026.04.13 | ₩136,675 | ₩139,122 | ₩136,675 | ₩139,122 | +1.79% | 3.6천 |
|---|
| 2026.04.10 | ₩137,883 | ₩137,883 | ₩136,769 | ₩137,078 | -0.58% | 1.4만 |
|---|
| 2026.04.09 | ₩135,924 | ₩137,681 | ₩135,924 | ₩137,641 | +1.26% | 1.5만 |
|---|
| 2026.04.08 | ₩137,319 | ₩137,319 | ₩136,085 | ₩136,636 | -0.50% | 1.6천 |
|---|
| 2026.04.07 | ₩131,685 | ₩132,906 | ₩131,176 | ₩132,906 | +0.93% | 8천 |
|---|
| 2026.04.06 | ₩131,752 | ₩132,664 | ₩131,632 | ₩132,664 | +0.69% | 2.9만 |
|---|
| 2026.04.02 | ₩129,888 | ₩132,262 | ₩129,888 | ₩132,168 | +1.76% | 1만 |
|---|
| 2026.04.01 | ₩131,739 | ₩132,933 | ₩131,457 | ₩131,511 | -0.17% | 3.4천 |
|---|
| 2026.03.31 | ₩128,184 | ₩130,304 | ₩128,184 | ₩130,304 | +1.65% | 2.6천 |
|---|
| 2026.03.30 | ₩129,378 | ₩129,378 | ₩126,317 | ₩126,317 | -2.37% | 1.5천 |
|---|
| 2026.03.27 | ₩129,137 | ₩129,137 | ₩128,104 | ₩128,104 | -0.80% | 1.6만 |
|---|
| 2026.03.26 | ₩130,867 | ₩130,867 | ₩130,300 | ₩130,300 | -0.43% | 1.5천 |
|---|
| 2026.03.25 | ₩132,745 | ₩132,946 | ₩132,529 | ₩132,529 | -0.16% | 1.3천 |
|---|
| 2026.03.24 | ₩129,432 | ₩130,988 | ₩129,432 | ₩130,988 | +1.20% | 1.2천 |
|---|
| 2026.03.23 | ₩130,008 | ₩132,114 | ₩130,008 | ₩130,612 | +0.46% | 1.1만 |
|---|
| 2026.03.20 | ₩130,116 | ₩130,116 | ₩126,910 | ₩127,401 | -2.09% | 29.3만 |
|---|
| 2026.03.19 | ₩127,835 | ₩130,438 | ₩127,822 | ₩130,357 | +1.97% | 1만 |
|---|
| 2026.03.18 | ₩130,988 | ₩130,988 | ₩129,485 | ₩129,821 | -0.89% | 1.2만 |
|---|
| 2026.03.17 | ₩131,632 | ₩132,356 | ₩131,350 | ₩131,591 | -0.03% | 1.4만 |
|---|
| 2026.03.16 | ₩131,176 | ₩131,927 | ₩130,787 | ₩130,787 | -0.30% | 2.3천 |
|---|
| 2026.03.13 | ₩130,760 | ₩130,760 | ₩129,459 | ₩129,532 | -0.94% | 1.9천 |
|---|
| 2026.03.12 | ₩130,921 | ₩130,921 | ₩129,964 | ₩129,964 | -0.73% | 2.7천 |
|---|
| 2026.03.11 | ₩132,463 | ₩133,523 | ₩131,873 | ₩132,868 | +0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩133,080 | ₩134,851 | ₩132,988 | ₩132,988 | -0.07% | 4.1천 |
|---|
| 2026.03.09 | ₩129,982 | ₩133,328 | ₩128,587 | ₩133,328 | +2.57% | 1.3만 |
|---|
| 2026.03.06 | ₩132,074 | ₩132,732 | ₩131,766 | ₩131,872 | -0.15% | 2.8천 |
|---|
| 2026.03.05 | ₩136,259 | ₩136,915 | ₩134,058 | ₩135,240 | -0.75% | 2.5만 |
|---|
| 2026.03.04 | ₩137,426 | ₩138,043 | ₩136,595 | ₩137,440 | +0.01% | 9.6천 |
|---|
| 2026.03.03 | ₩135,119 | ₩136,222 | ₩133,590 | ₩136,222 | +0.82% | 4.3천 |
|---|
| 2026.03.02 | ₩136,300 | ₩138,808 | ₩136,286 | ₩138,754 | +1.80% | 2.3만 |
|---|
| 2026.02.27 | ₩137,883 | ₩137,896 | ₩136,541 | ₩137,265 | -0.45% | 2.7만 |
|---|
| 2026.02.26 | ₩138,929 | ₩139,854 | ₩137,936 | ₩139,829 | +0.65% | 7.3만 |
|---|
| 2026.02.25 | ₩139,103 | ₩139,197 | ₩138,124 | ₩138,285 | -0.59% | 4.1만 |
|---|
| 2026.02.24 | ₩137,789 | ₩138,526 | ₩137,722 | ₩138,469 | +0.49% | 1.2천 |
|---|
| 2026.02.23 | ₩138,352 | ₩138,352 | ₩135,884 | ₩136,729 | -1.17% | 8.1천 |
|---|
| 2026.02.20 | ₩138,017 | ₩139,841 | ₩138,017 | ₩139,009 | +0.72% | 18만 |
|---|
| 2026.02.19 | ₩137,467 | ₩139,007 | ₩137,467 | ₩139,007 | +1.12% | 4.6천 |
|---|
| 2026.02.18 | ₩139,881 | ₩140,042 | ₩138,796 | ₩138,796 | -0.78% | 2천 |
|---|
| 2026.02.17 | ₩138,017 | ₩138,698 | ₩136,593 | ₩138,363 | +0.25% | 3.3천 |
|---|
| 2026.02.13 | ₩137,265 | ₩139,371 | ₩136,326 | ₩138,124 | +0.63% | 1.7만 |
|---|
| 2026.02.12 | ₩140,176 | ₩140,324 | ₩136,112 | ₩136,451 | -2.66% | 1.5천 |
|---|
| 2026.02.11 | ₩140,831 | ₩140,831 | ₩138,674 | ₩139,412 | -1.01% | 1.3만 |
|---|
| 2026.02.10 | ₩140,579 | ₩141,182 | ₩139,841 | ₩139,841 | -0.52% | 1.6만 |
|---|
| 2026.02.09 | ₩139,318 | ₩140,606 | ₩138,982 | ₩140,029 | +0.51% | 3.7만 |
|---|
| 2026.02.06 | ₩136,729 | ₩139,653 | ₩136,729 | ₩139,412 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩136,058 | ₩137,185 | ₩134,033 | ₩134,663 | -1.03% | 1.7만 |
|---|
| 2026.02.04 | ₩138,956 | ₩138,956 | ₩135,602 | ₩136,929 | -1.46% | 4.2천 |
|---|
| 2026.02.03 | ₩138,278 | ₩138,807 | ₩136,293 | ₩138,128 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩135,803 | ₩138,540 | ₩135,803 | ₩137,708 | +1.40% | 4.3천 |
|---|
| 2026.01.30 | ₩136,903 | ₩137,011 | ₩135,874 | ₩136,443 | -0.34% | 3.7천 |
|---|
| 2026.01.29 | ₩138,137 | ₩138,437 | ₩137,024 | ₩138,437 | +0.22% | 8.3천 |
|---|
| 2026.01.28 | ₩138,848 | ₩138,989 | ₩138,298 | ₩138,687 | -0.12% | 1.5만 |
|---|
| 2026.01.27 | ₩138,431 | ₩139,080 | ₩138,431 | ₩139,080 | +0.47% | 1.3천 |
|---|
| 2026.01.26 | ₩139,483 | ₩139,575 | ₩138,607 | ₩138,746 | -0.53% | 3.4천 |
|---|
| 2026.01.23 | ₩141,115 | ₩141,115 | ₩139,076 | ₩139,221 | -1.34% | 1.3만 |
|---|
| 2026.01.22 | ₩141,974 | ₩142,679 | ₩141,746 | ₩141,821 | -0.11% | 5.6천 |
|---|
| 2026.01.21 | ₩139,210 | ₩140,860 | ₩138,768 | ₩140,820 | +1.16% | 1.2만 |
|---|
| 2026.01.20 | ₩137,306 | ₩139,257 | ₩137,306 | ₩138,031 | +0.53% | 1.2만 |
|---|
| 2026.01.16 | ₩139,345 | ₩140,277 | ₩139,345 | ₩139,740 | +0.28% | 1.5천 |
|---|
| 2026.01.15 | ₩139,640 | ₩140,015 | ₩139,536 | ₩139,536 | -0.07% | 1.2천 |
|---|
| 2026.01.14 | ₩137,051 | ₩138,352 | ₩137,051 | ₩138,280 | +0.90% | 5.5천 |
|---|
| 2026.01.13 | ₩137,326 | ₩137,668 | ₩137,011 | ₩137,322 | -0.00% | 3.9천 |
|---|
| 2026.01.12 | ₩136,367 | ₩137,488 | ₩136,179 | ₩137,488 | +0.82% | 1.5천 |
|---|
| 2026.01.09 | ₩137,245 | ₩137,245 | ₩136,585 | ₩136,823 | -0.31% | 1.6천 |
|---|
| 2026.01.08 | ₩133,818 | ₩135,837 | ₩133,818 | ₩135,803 | +1.48% | 4.7천 |
|---|
| 2026.01.07 | ₩134,073 | ₩134,529 | ₩133,964 | ₩134,290 | +0.16% | 4.5만 |
|---|
| 2026.01.06 | ₩132,651 | ₩134,619 | ₩132,651 | ₩134,619 | +1.48% | 3.8천 |
|---|
| 2026.01.05 | ₩132,047 | ₩133,161 | ₩132,047 | ₩132,875 | +0.63% | 2.7천 |
|---|
| 2026.01.02 | ₩130,411 | ₩130,753 | ₩129,539 | ₩130,679 | +0.21% | 3만 |
|---|
| 2025.12.31 | ₩130,357 | ₩130,357 | ₩129,378 | ₩129,566 | -0.61% | 7천 |
|---|
| 2025.12.30 | ₩131,484 | ₩131,484 | ₩130,304 | ₩130,330 | -0.88% | 9.8만 |
|---|
| 2025.12.29 | ₩132,141 | ₩132,423 | ₩131,886 | ₩132,088 | -0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩132,584 | ₩132,758 | ₩132,503 | ₩132,754 | +0.13% | 7.4천 |
|---|
| 2025.12.24 | ₩133,174 | ₩133,764 | ₩132,772 | ₩133,764 | +0.44% | 1.3만 |
|---|
| 2025.12.23 | ₩133,087 | ₩133,510 | ₩133,080 | ₩133,107 | +0.02% | 1.5만 |
|---|
| 2025.12.22 | ₩133,402 | ₩134,314 | ₩133,402 | ₩133,885 | +0.36% | 2.9천 |
|---|
| 2025.12.19 | ₩132,282 | ₩132,503 | ₩132,282 | ₩132,369 | +0.07% | 84.8만 |
|---|
| 2025.12.18 | ₩131,913 | ₩132,423 | ₩131,310 | ₩131,605 | -0.23% | 1.4만 |
|---|
| 2025.12.17 | ₩132,544 | ₩132,894 | ₩130,486 | ₩130,486 | -1.55% | 1.4만 |
|---|
| 2025.12.16 | ₩132,430 | ₩132,933 | ₩131,766 | ₩132,164 | -0.20% | 8.3천 |
|---|
| 2025.12.15 | ₩134,207 | ₩134,207 | ₩132,571 | ₩132,711 | -1.11% | 1.5만 |
|---|
| 2025.12.12 | ₩135,951 | ₩135,951 | ₩133,644 | ₩133,644 | -1.70% | 800 |
|---|
| 2025.12.11 | ₩134,811 | ₩135,628 | ₩134,797 | ₩135,628 | +0.61% | 1.9천 |
|---|
| 2025.12.10 | ₩132,503 | ₩134,636 | ₩132,503 | ₩134,187 | +1.27% | 4.2천 |
|---|
| 2025.12.09 | ₩132,141 | ₩132,705 | ₩132,141 | ₩132,222 | +0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩132,082 | ₩132,416 | ₩132,019 | ₩132,019 | -0.05% | 600 |
|---|
| 2025.12.05 | ₩132,825 | ₩132,825 | ₩131,940 | ₩131,940 | -0.67% | 6.4만 |
|---|
| 2025.12.04 | ₩131,672 | ₩132,711 | ₩131,672 | ₩132,481 | +0.61% | 3.9천 |
|---|
| 2025.12.03 | ₩129,834 | ₩131,467 | ₩129,834 | ₩131,467 | +1.26% | 2.1천 |
|---|
| 2025.12.02 | ₩129,579 | ₩129,709 | ₩129,131 | ₩129,131 | -0.35% | 1.4천 |
|---|
| 2025.12.01 | ₩129,137 | ₩129,955 | ₩129,137 | ₩129,257 | +0.09% | 1.2만 |
|---|
| 2025.11.28 | ₩130,505 | ₩130,867 | ₩130,505 | ₩130,787 | +0.22% | 3.4천 |
|---|
| 2025.11.26 | ₩129,016 | ₩130,277 | ₩129,016 | ₩130,220 | +0.93% | 5.1천 |
|---|
| 2025.11.25 | ₩126,588 | ₩129,150 | ₩126,588 | ₩129,150 | +2.02% | 6.4천 |
|---|
| 2025.11.24 | ₩124,348 | ₩126,414 | ₩124,334 | ₩126,092 | +1.40% | 8.1천 |
|---|
| 2025.11.21 | ₩121,719 | ₩124,012 | ₩121,319 | ₩123,995 | +1.87% | 39.1만 |
|---|
| 2025.11.20 | ₩125,032 | ₩125,032 | ₩120,654 | ₩120,654 | -3.50% | 1.8천 |
|---|
| 2025.11.19 | ₩123,167 | ₩123,167 | ₩122,962 | ₩122,962 | -0.17% | 4.7천 |
|---|
| 2025.11.18 | ₩121,625 | ₩123,409 | ₩121,625 | ₩123,073 | +1.19% | 1.2천 |
|---|
| 2025.11.17 | ₩123,866 | ₩123,940 | ₩122,526 | ₩122,526 | -1.08% | 1.8천 |
|---|
| 2025.11.14 | ₩124,401 | ₩125,369 | ₩123,999 | ₩124,947 | +0.44% | 1.2천 |
|---|
| 2025.11.13 | ₩127,138 | ₩127,138 | ₩124,395 | ₩124,737 | -1.89% | 4.3천 |
|---|
| 2025.11.12 | ₩128,949 | ₩129,485 | ₩128,117 | ₩128,117 | -0.64% | 5.8천 |
|---|
| 2025.11.11 | ₩127,996 | ₩128,748 | ₩127,996 | ₩128,640 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩128,855 | ₩128,935 | ₩127,688 | ₩128,372 | -0.37% | 1.6만 |
|---|
| 2025.11.07 | ₩125,347 | ₩127,056 | ₩125,347 | ₩127,056 | +1.36% | 1천 |
|---|
| 2025.11.06 | ₩128,426 | ₩128,479 | ₩126,541 | ₩126,541 | -1.47% | 2.5천 |
|---|
| 2025.11.05 | ₩128,023 | ₩129,284 | ₩128,023 | ₩128,982 | +0.75% | 5.3천 |
|---|
| 2025.11.04 | ₩127,165 | ₩127,594 | ₩126,953 | ₩126,953 | -0.17% | 900 |
|---|
| 2025.11.03 | ₩129,660 | ₩129,660 | ₩128,215 | ₩129,137 | -0.40% | 8.9천 |
|---|
| 2025.10.31 | ₩129,445 | ₩129,705 | ₩128,788 | ₩129,705 | +0.20% | 3.8천 |
|---|
| 2025.10.30 | ₩129,324 | ₩130,659 | ₩128,909 | ₩128,909 | -0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩131,108 | ₩132,114 | ₩129,593 | ₩129,793 | -1.00% | 1.4만 |
|---|
| 2025.10.28 | ₩131,256 | ₩131,987 | ₩131,028 | ₩131,079 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩132,597 | ₩132,597 | ₩131,551 | ₩131,821 | -0.59% | 1천 |
|---|
| 2025.10.24 | ₩131,471 | ₩132,000 | ₩131,400 | ₩131,400 | -0.05% | 3천 |
|---|
| 2025.10.23 | ₩128,748 | ₩129,955 | ₩128,681 | ₩129,772 | +0.80% | 2.3천 |
|---|
| 2025.10.22 | ₩129,405 | ₩129,405 | ₩126,849 | ₩128,085 | -1.02% | 2.7천 |
|---|
| 2025.10.21 | ₩130,277 | ₩130,277 | ₩130,076 | ₩130,202 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩129,915 | ₩130,640 | ₩129,915 | ₩130,640 | +0.56% | 6.6천 |
|---|
| 2025.10.17 | ₩127,902 | ₩128,318 | ₩127,513 | ₩128,195 | +0.23% | 1.5천 |
|---|
| 2025.10.16 | ₩131,954 | ₩131,954 | ₩128,548 | ₩128,962 | -2.27% | 5.6천 |
|---|
| 2025.10.15 | ₩131,954 | ₩132,517 | ₩130,317 | ₩131,628 | -0.25% | 5.1천 |
|---|
| 2025.10.14 | ₩126,722 | ₩131,296 | ₩126,722 | ₩130,626 | +3.08% | 6.8천 |
|---|
| 2025.10.13 | ₩127,692 | ₩128,727 | ₩127,692 | ₩128,727 | +0.81% | 1.4천 |
|---|
| 2025.10.10 | ₩129,457 | ₩129,457 | ₩125,179 | ₩125,179 | -3.30% | 1만 |
|---|