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 | ₩146,002 | ₩146,297 | ₩146,002 | ₩146,297 | +0.20% | 4.8천 |
| 2026.10.08 | ₩144,809 | ₩145,989 | ₩144,326 | ₩145,989 | +0.81% | 1.2만 |
| 2026.10.07 | ₩146,163 | ₩146,163 | ₩145,332 | ₩145,761 | -0.28% | 1.9천 |
| 2026.10.06 | ₩148,939 | ₩148,939 | ₩147,437 | ₩147,652 | -0.86% | 3.1만 |
| 2026.10.05 | ₩147,866 | ₩149,073 | ₩147,866 | ₩148,403 | +0.36% | 1.1만 |
| 2026.10.02 | ₩148,108 | ₩148,349 | ₩148,108 | ₩148,269 | +0.11% | 9.1천 |
| 2026.10.01 | ₩146,773 | ₩146,993 | ₩146,773 | ₩146,887 | +0.08% | 1천 |
| 2026.09.30 | ₩147,558 | ₩147,558 | ₩146,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,686 |
| -0.59% |
| 1.1천 |
| 2026.09.29 | ₩146,324 | ₩146,834 | ₩146,244 | ₩146,834 | +0.35% | 6.7천 |
|---|
| 2026.09.28 | ₩147,732 | ₩147,880 | ₩146,847 | ₩147,384 | -0.24% | 4.8천 |
|---|
| 2026.09.25 | ₩148,470 | ₩148,725 | ₩147,786 | ₩148,572 | +0.07% | 2.3천 |
|---|
| 2026.09.24 | ₩147,571 | ₩148,242 | ₩147,571 | ₩148,242 | +0.45% | 4.6천 |
|---|
| 2026.09.23 | ₩149,073 | ₩149,073 | ₩148,577 | ₩148,577 | -0.33% | 1천 |
|---|
| 2026.09.22 | ₩151,474 | ₩151,474 | ₩150,951 | ₩151,286 | -0.12% | 1.2천 |
|---|
| 2026.09.21 | ₩150,857 | ₩150,857 | ₩150,428 | ₩150,428 | -0.28% | 1.9천 |
|---|
| 2026.09.18 | ₩148,953 | ₩149,409 | ₩148,953 | ₩149,409 | +0.31% | 2.1천 |
|---|
| 2026.09.17 | ₩151,688 | ₩151,688 | ₩150,830 | ₩150,830 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩150,683 | ₩150,683 | ₩149,509 | ₩149,509 | -0.78% | 500 |
|---|
| 2026.09.15 | ₩150,052 | ₩150,070 | ₩149,918 | ₩150,070 | +0.01% | 1.1천 |
|---|
| 2026.09.14 | ₩151,541 | ₩151,541 | ₩151,242 | ₩151,242 | -0.20% | 700 |
|---|
| 2026.09.11 | ₩152,118 | ₩152,118 | ₩151,688 | ₩151,688 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩151,588 | ₩151,789 | ₩150,837 | ₩151,053 | -0.35% | 3.5천 |
|---|
| 2026.09.09 | ₩153,271 | ₩153,271 | ₩152,630 | ₩152,630 | -0.42% | 500 |
|---|
| 2026.09.08 | ₩154,867 | ₩155,175 | ₩154,706 | ₩154,706 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩155,457 | ₩155,457 | ₩155,457 | ₩155,457 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩154,800 | ₩155,055 | ₩154,800 | ₩154,998 | +0.13% | 1.2천 |
|---|
| 2026.09.02 | ₩153,975 | ₩154,383 | ₩153,975 | ₩154,383 | +0.26% | 1.5천 |
|---|
| 2026.09.01 | ₩153,606 | ₩153,606 | ₩152,627 | ₩152,641 | -0.63% | 1.6천 |
|---|
| 2026.08.31 | ₩155,122 | ₩155,122 | ₩153,941 | ₩154,196 | -0.60% | 5천 |
|---|
| 2026.08.28 | ₩157,334 | ₩157,388 | ₩155,394 | ₩155,394 | -1.23% | 2.3천 |
|---|
| 2026.08.27 | ₩156,959 | ₩157,629 | ₩156,959 | ₩157,501 | +0.35% | 1.7천 |
|---|
| 2026.08.26 | ₩157,455 | ₩157,603 | ₩156,831 | ₩156,987 | -0.30% | 4.1천 |
|---|
| 2026.08.25 | ₩156,919 | ₩157,080 | ₩156,644 | ₩157,080 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩156,583 | ₩156,697 | ₩156,369 | ₩156,382 | -0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩156,771 | ₩157,609 | ₩156,771 | ₩157,609 | +0.53% | 5.8만 |
|---|
| 2026.08.20 | ₩157,160 | ₩157,167 | ₩156,154 | ₩156,208 | -0.61% | 1.2만 |
|---|
| 2026.08.19 | ₩158,917 | ₩159,024 | ₩158,461 | ₩158,555 | -0.23% | 4.7천 |
|---|
| 2026.08.18 | ₩157,696 | ₩157,817 | ₩157,696 | ₩157,817 | +0.08% | 8.4천 |
|---|
| 2026.08.17 | ₩159,567 | ₩159,735 | ₩159,567 | ₩159,735 | +0.11% | 9.2천 |
|---|
| 2026.08.14 | ₩160,137 | ₩160,141 | ₩160,137 | ₩160,141 | +0.00% | 200 |
|---|
| 2026.08.13 | ₩159,453 | ₩159,453 | ₩159,292 | ₩159,292 | -0.10% | 7천 |
|---|
| 2026.08.12 | ₩158,850 | ₩159,185 | ₩158,354 | ₩158,877 | +0.02% | 1.5만 |
|---|
| 2026.08.11 | ₩158,246 | ₩158,260 | ₩157,844 | ₩157,884 | -0.23% | 11.6만 |
|---|
| 2026.08.10 | ₩157,945 | ₩157,945 | ₩157,321 | ₩157,393 | -0.35% | 2천 |
|---|
| 2026.08.07 | ₩157,924 | ₩158,316 | ₩157,924 | ₩158,316 | +0.25% | 1.3천 |
|---|
| 2026.08.06 | ₩157,777 | ₩158,059 | ₩156,695 | ₩156,695 | -0.69% | 3.1천 |
|---|
| 2026.08.05 | ₩158,112 | ₩158,112 | ₩157,564 | ₩157,564 | -0.35% | 3천 |
|---|
| 2026.08.04 | ₩156,168 | ₩158,608 | ₩156,168 | ₩158,327 | +1.38% | 3.8천 |
|---|
| 2026.08.03 | ₩154,851 | ₩155,685 | ₩154,851 | ₩155,630 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩153,780 | ₩153,780 | ₩151,796 | ₩152,899 | -0.57% | 1.3천 |
|---|
| 2026.07.30 | ₩152,258 | ₩153,821 | ₩152,171 | ₩153,713 | +0.96% | 1.1만 |
|---|
| 2026.07.29 | ₩152,520 | ₩153,821 | ₩151,246 | ₩151,246 | -0.84% | 1.1만 |
|---|
| 2026.07.28 | ₩152,936 | ₩154,250 | ₩152,574 | ₩154,116 | +0.77% | 1.5만 |
|---|
| 2026.07.27 | ₩153,125 | ₩153,951 | ₩153,125 | ₩153,951 | +0.54% | 1.5천 |
|---|
| 2026.07.24 | ₩153,485 | ₩153,794 | ₩152,824 | ₩152,824 | -0.43% | 1천 |
|---|
| 2026.07.23 | ₩152,962 | ₩153,311 | ₩152,553 | ₩153,298 | +0.22% | 2.1천 |
|---|
| 2026.07.22 | ₩155,350 | ₩155,350 | ₩154,223 | ₩154,438 | -0.59% | 4.3천 |
|---|
| 2026.07.21 | ₩155,497 | ₩155,775 | ₩155,443 | ₩155,775 | +0.18% | 700 |
|---|
| 2026.07.20 | ₩154,223 | ₩154,317 | ₩153,620 | ₩153,620 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩155,162 | ₩155,162 | ₩154,451 | ₩154,532 | -0.41% | 16.4만 |
|---|
| 2026.07.16 | ₩156,033 | ₩156,033 | ₩155,148 | ₩155,403 | -0.40% | 9.1천 |
|---|
| 2026.07.15 | ₩154,894 | ₩155,685 | ₩154,894 | ₩155,256 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩155,001 | ₩155,001 | ₩154,639 | ₩154,786 | -0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩154,639 | ₩154,927 | ₩153,968 | ₩154,223 | -0.27% | 2.1만 |
|---|
| 2026.07.10 | ₩156,489 | ₩156,489 | ₩155,282 | ₩155,282 | -0.77% | 2.2만 |
|---|
| 2026.07.09 | ₩155,055 | ₩156,261 | ₩155,055 | ₩156,040 | +0.64% | 1.5천 |
|---|
| 2026.07.08 | ₩154,263 | ₩154,780 | ₩153,499 | ₩154,250 | -0.01% | 12.3만 |
|---|
| 2026.07.07 | ₩156,020 | ₩156,409 | ₩155,323 | ₩155,953 | -0.04% | 11.6만 |
|---|
| 2026.07.06 | ₩156,463 | ₩157,428 | ₩156,463 | ₩157,080 | +0.39% | 2만 |
|---|
| 2026.07.02 | ₩156,959 | ₩156,999 | ₩155,846 | ₩156,664 | -0.19% | 1.4만 |
|---|
| 2026.07.01 | ₩158,863 | ₩158,930 | ₩157,522 | ₩157,541 | -0.83% | 3.9천 |
|---|
| 2026.06.30 | ₩157,361 | ₩158,099 | ₩157,308 | ₩158,099 | +0.47% | 4.3천 |
|---|
| 2026.06.29 | ₩156,503 | ₩157,267 | ₩155,803 | ₩157,147 | +0.41% | 7.6천 |
|---|
| 2026.06.26 | ₩157,576 | ₩157,576 | ₩156,583 | ₩156,898 | -0.43% | 4.5천 |
|---|
| 2026.06.25 | ₩156,945 | ₩156,999 | ₩156,664 | ₩156,999 | +0.03% | 3.3천 |
|---|
| 2026.06.24 | ₩155,604 | ₩156,637 | ₩155,390 | ₩156,087 | +0.31% | 2.7천 |
|---|
| 2026.06.23 | ₩155,953 | ₩156,168 | ₩155,363 | ₩155,363 | -0.38% | 3천 |
|---|
| 2026.06.22 | ₩156,905 | ₩157,495 | ₩156,396 | ₩156,919 | +0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩154,089 | ₩155,618 | ₩153,807 | ₩155,175 | +0.70% | 51.1만 |
|---|
| 2026.06.17 | ₩154,116 | ₩155,497 | ₩152,513 | ₩152,513 | -1.04% | 1.6천 |
|---|
| 2026.06.16 | ₩155,752 | ₩155,806 | ₩153,485 | ₩154,049 | -1.09% | 9천 |
|---|
| 2026.06.15 | ₩156,382 | ₩156,382 | ₩154,699 | ₩155,189 | -0.76% | 8.3천 |
|---|
| 2026.06.12 | ₩153,526 | ₩154,290 | ₩153,526 | ₩153,767 | +0.16% | 4.6천 |
|---|
| 2026.06.11 | ₩149,556 | ₩152,533 | ₩149,476 | ₩152,319 | +1.85% | 8.5천 |
|---|
| 2026.06.10 | ₩149,221 | ₩150,669 | ₩147,987 | ₩148,202 | -0.68% | 2.1천 |
|---|
| 2026.06.09 | ₩146,914 | ₩149,838 | ₩146,002 | ₩149,744 | +1.93% | 9.2천 |
|---|
| 2026.06.08 | ₩149,690 | ₩149,690 | ₩149,060 | ₩149,100 | -0.39% | 1.3만 |
|---|
| 2026.06.05 | ₩150,267 | ₩150,267 | ₩147,317 | ₩147,968 | -1.53% | 3.1천 |
|---|
| 2026.06.04 | ₩153,029 | ₩153,700 | ₩153,029 | ₩153,217 | +0.12% | 900 |
|---|
| 2026.06.03 | ₩151,098 | ₩151,098 | ₩150,844 | ₩151,046 | -0.03% | 700 |
|---|
| 2026.06.02 | ₩152,359 | ₩153,164 | ₩152,359 | ₩152,989 | +0.41% | 3.7천 |
|---|
| 2026.06.01 | ₩152,144 | ₩152,144 | ₩151,568 | ₩151,568 | -0.38% | 800 |
|---|
| 2026.05.29 | ₩153,016 | ₩153,016 | ₩151,608 | ₩152,346 | -0.44% | 2.1천 |
|---|
| 2026.05.28 | ₩152,533 | ₩153,607 | ₩152,533 | ₩153,217 | +0.45% | 2.5천 |
|---|
| 2026.05.27 | ₩152,547 | ₩152,547 | ₩152,450 | ₩152,450 | -0.06% | 900 |
|---|
| 2026.05.26 | ₩151,460 | ₩152,614 | ₩151,460 | ₩152,614 | +0.76% | 9.5천 |
|---|
| 2026.05.22 | ₩149,744 | ₩150,133 | ₩149,382 | ₩149,633 | -0.07% | 1.8천 |
|---|
| 2026.05.21 | ₩147,558 | ₩148,228 | ₩146,659 | ₩148,228 | +0.45% | 9.5천 |
|---|
| 2026.05.20 | ₩146,110 | ₩146,835 | ₩146,056 | ₩146,835 | +0.50% | 500 |
|---|
| 2026.05.19 | ₩143,897 | ₩143,897 | ₩142,207 | ₩143,233 | -0.46% | 4.6천 |
|---|
| 2026.05.18 | ₩145,506 | ₩145,506 | ₩144,192 | ₩144,755 | -0.52% | 4.3천 |
|---|
| 2026.05.15 | ₩145,691 | ₩145,691 | ₩145,691 | ₩145,691 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩149,288 | ₩149,690 | ₩149,194 | ₩149,194 | -0.06% | 500 |
|---|
| 2026.05.13 | ₩147,746 | ₩148,731 | ₩147,746 | ₩148,309 | +0.38% | 4천 |
|---|
| 2026.05.12 | ₩146,928 | ₩148,336 | ₩146,304 | ₩148,317 | +0.95% | 2.2천 |
|---|
| 2026.05.11 | ₩149,382 | ₩150,381 | ₩149,382 | ₩149,878 | +0.33% | 3.9천 |
|---|
| 2026.05.08 | ₩148,711 | ₩149,234 | ₩148,711 | ₩149,190 | +0.32% | 1.3천 |
|---|
| 2026.05.07 | ₩149,476 | ₩149,476 | ₩147,992 | ₩147,992 | -0.99% | 2천 |
|---|
| 2026.05.06 | ₩149,650 | ₩150,575 | ₩149,650 | ₩150,441 | +0.53% | 1.8만 |
|---|
| 2026.05.05 | ₩147,679 | ₩148,259 | ₩147,679 | ₩148,259 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩146,257 | ₩147,236 | ₩145,117 | ₩145,815 | -0.30% | 9.5천 |
|---|
| 2026.05.01 | ₩146,271 | ₩146,753 | ₩146,083 | ₩146,619 | +0.24% | 4천 |
|---|
| 2026.04.30 | ₩143,159 | ₩145,962 | ₩143,159 | ₩145,654 | +1.74% | 9천 |
|---|
| 2026.04.29 | ₩143,883 | ₩143,883 | ₩142,127 | ₩142,770 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩144,795 | ₩144,795 | ₩143,374 | ₩143,749 | -0.72% | 4천 |
|---|
| 2026.04.27 | ₩145,412 | ₩145,613 | ₩145,171 | ₩145,399 | -0.01% | 1.5만 |
|---|
| 2026.04.24 | ₩145,318 | ₩146,014 | ₩145,017 | ₩145,305 | -0.01% | 6천 |
|---|
| 2026.04.23 | ₩145,184 | ₩145,654 | ₩143,830 | ₩144,675 | -0.35% | 3.6천 |
|---|
| 2026.04.22 | ₩145,841 | ₩145,841 | ₩144,554 | ₩145,064 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩146,512 | ₩146,512 | ₩144,031 | ₩144,050 | -1.68% | 8.9천 |
|---|
| 2026.04.20 | ₩145,171 | ₩145,483 | ₩144,943 | ₩145,483 | +0.22% | 1.3만 |
|---|
| 2026.04.17 | ₩143,803 | ₩145,654 | ₩143,689 | ₩144,809 | +0.70% | 123.5만 |
|---|
| 2026.04.16 | ₩141,362 | ₩141,697 | ₩141,322 | ₩141,696 | +0.24% | 1.2천 |
|---|
| 2026.04.15 | ₩141,201 | ₩141,389 | ₩141,201 | ₩141,309 | +0.08% | 9.6천 |
|---|
| 2026.04.14 | ₩140,316 | ₩141,416 | ₩140,316 | ₩141,019 | +0.50% | 3.7천 |
|---|
| 2026.04.13 | ₩136,642 | ₩139,088 | ₩136,642 | ₩139,088 | +1.79% | 3.6천 |
|---|
| 2026.04.10 | ₩137,849 | ₩137,849 | ₩136,735 | ₩137,044 | -0.58% | 1.4만 |
|---|
| 2026.04.09 | ₩135,891 | ₩137,647 | ₩135,891 | ₩137,607 | +1.26% | 1.5만 |
|---|
| 2026.04.08 | ₩137,285 | ₩137,285 | ₩136,052 | ₩136,603 | -0.50% | 1.6천 |
|---|
| 2026.04.07 | ₩131,653 | ₩132,873 | ₩131,143 | ₩132,873 | +0.93% | 8천 |
|---|
| 2026.04.06 | ₩131,720 | ₩132,632 | ₩131,599 | ₩132,632 | +0.69% | 2.9만 |
|---|
| 2026.04.02 | ₩129,856 | ₩132,229 | ₩129,856 | ₩132,136 | +1.76% | 1만 |
|---|
| 2026.04.01 | ₩131,706 | ₩132,900 | ₩131,425 | ₩131,479 | -0.17% | 3.4천 |
|---|
| 2026.03.31 | ₩128,153 | ₩130,272 | ₩128,153 | ₩130,272 | +1.65% | 2.6천 |
|---|
| 2026.03.30 | ₩129,346 | ₩129,346 | ₩126,286 | ₩126,286 | -2.37% | 1.5천 |
|---|
| 2026.03.27 | ₩129,105 | ₩129,105 | ₩128,072 | ₩128,072 | -0.80% | 1.6만 |
|---|
| 2026.03.26 | ₩130,835 | ₩130,835 | ₩130,268 | ₩130,268 | -0.43% | 1.5천 |
|---|
| 2026.03.25 | ₩132,712 | ₩132,913 | ₩132,496 | ₩132,496 | -0.16% | 1.3천 |
|---|
| 2026.03.24 | ₩129,400 | ₩130,955 | ₩129,400 | ₩130,955 | +1.20% | 1.2천 |
|---|
| 2026.03.23 | ₩129,977 | ₩132,082 | ₩129,977 | ₩130,580 | +0.46% | 1.1만 |
|---|
| 2026.03.20 | ₩130,084 | ₩130,084 | ₩126,879 | ₩127,369 | -2.09% | 29.3만 |
|---|
| 2026.03.19 | ₩127,804 | ₩130,406 | ₩127,791 | ₩130,325 | +1.97% | 1만 |
|---|
| 2026.03.18 | ₩130,955 | ₩130,955 | ₩129,453 | ₩129,789 | -0.89% | 1.2만 |
|---|
| 2026.03.17 | ₩131,599 | ₩132,323 | ₩131,318 | ₩131,559 | -0.03% | 1.4만 |
|---|
| 2026.03.16 | ₩131,143 | ₩131,894 | ₩130,754 | ₩130,754 | -0.30% | 2.3천 |
|---|
| 2026.03.13 | ₩130,728 | ₩130,728 | ₩129,427 | ₩129,500 | -0.94% | 1.9천 |
|---|
| 2026.03.12 | ₩130,888 | ₩130,888 | ₩129,932 | ₩129,932 | -0.73% | 2.7천 |
|---|
| 2026.03.11 | ₩132,431 | ₩133,490 | ₩131,841 | ₩132,836 | +0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩133,048 | ₩134,818 | ₩132,955 | ₩132,955 | -0.07% | 4.1천 |
|---|
| 2026.03.09 | ₩129,950 | ₩133,296 | ₩128,555 | ₩133,296 | +2.57% | 1.3만 |
|---|
| 2026.03.06 | ₩132,042 | ₩132,699 | ₩131,733 | ₩131,839 | -0.15% | 2.8천 |
|---|
| 2026.03.05 | ₩136,226 | ₩136,882 | ₩134,025 | ₩135,207 | -0.75% | 2.5만 |
|---|
| 2026.03.04 | ₩137,393 | ₩138,010 | ₩136,561 | ₩137,406 | +0.01% | 9.6천 |
|---|
| 2026.03.03 | ₩135,086 | ₩136,188 | ₩133,557 | ₩136,188 | +0.82% | 4.3천 |
|---|
| 2026.03.02 | ₩136,266 | ₩138,774 | ₩136,253 | ₩138,720 | +1.80% | 2.3만 |
|---|
| 2026.02.27 | ₩137,849 | ₩137,862 | ₩136,508 | ₩137,232 | -0.45% | 2.7만 |
|---|
| 2026.02.26 | ₩138,895 | ₩139,820 | ₩137,902 | ₩139,794 | +0.65% | 7.3만 |
|---|
| 2026.02.25 | ₩139,069 | ₩139,163 | ₩138,090 | ₩138,251 | -0.59% | 4.1만 |
|---|
| 2026.02.24 | ₩137,755 | ₩138,492 | ₩137,688 | ₩138,435 | +0.49% | 1.2천 |
|---|
| 2026.02.23 | ₩138,318 | ₩138,318 | ₩135,850 | ₩136,695 | -1.17% | 8.1천 |
|---|
| 2026.02.20 | ₩137,983 | ₩139,807 | ₩137,983 | ₩138,975 | +0.72% | 18만 |
|---|
| 2026.02.19 | ₩137,433 | ₩138,972 | ₩137,433 | ₩138,972 | +1.12% | 4.6천 |
|---|
| 2026.02.18 | ₩139,847 | ₩140,008 | ₩138,762 | ₩138,762 | -0.78% | 2천 |
|---|
| 2026.02.17 | ₩137,983 | ₩138,664 | ₩136,560 | ₩138,329 | +0.25% | 3.3천 |
|---|
| 2026.02.13 | ₩137,232 | ₩139,337 | ₩136,293 | ₩138,090 | +0.63% | 1.7만 |
|---|
| 2026.02.12 | ₩140,142 | ₩140,289 | ₩136,078 | ₩136,418 | -2.66% | 1.5천 |
|---|
| 2026.02.11 | ₩140,796 | ₩140,796 | ₩138,640 | ₩139,377 | -1.01% | 1.3만 |
|---|
| 2026.02.10 | ₩140,544 | ₩141,148 | ₩139,807 | ₩139,807 | -0.52% | 1.6만 |
|---|
| 2026.02.09 | ₩139,284 | ₩140,571 | ₩138,948 | ₩139,994 | +0.51% | 3.7만 |
|---|
| 2026.02.06 | ₩136,695 | ₩139,619 | ₩136,695 | ₩139,377 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩136,025 | ₩137,151 | ₩134,000 | ₩134,630 | -1.03% | 1.7만 |
|---|
| 2026.02.04 | ₩138,921 | ₩138,921 | ₩135,569 | ₩136,895 | -1.46% | 4.2천 |
|---|
| 2026.02.03 | ₩138,244 | ₩138,773 | ₩136,259 | ₩138,094 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩135,770 | ₩138,506 | ₩135,770 | ₩137,674 | +1.40% | 4.3천 |
|---|
| 2026.01.30 | ₩136,870 | ₩136,977 | ₩135,841 | ₩136,410 | -0.34% | 3.7천 |
|---|
| 2026.01.29 | ₩138,103 | ₩138,402 | ₩136,990 | ₩138,402 | +0.22% | 8.3천 |
|---|
| 2026.01.28 | ₩138,814 | ₩138,955 | ₩138,264 | ₩138,653 | -0.12% | 1.5만 |
|---|
| 2026.01.27 | ₩138,397 | ₩139,046 | ₩138,397 | ₩139,046 | +0.47% | 1.3천 |
|---|
| 2026.01.26 | ₩139,448 | ₩139,541 | ₩138,573 | ₩138,712 | -0.53% | 3.4천 |
|---|
| 2026.01.23 | ₩141,081 | ₩141,081 | ₩139,042 | ₩139,187 | -1.34% | 1.3만 |
|---|
| 2026.01.22 | ₩141,939 | ₩142,644 | ₩141,711 | ₩141,786 | -0.11% | 5.6천 |
|---|
| 2026.01.21 | ₩139,176 | ₩140,826 | ₩138,734 | ₩140,786 | +1.16% | 1.2만 |
|---|
| 2026.01.20 | ₩137,272 | ₩139,223 | ₩137,272 | ₩137,997 | +0.53% | 1.2만 |
|---|
| 2026.01.16 | ₩139,310 | ₩140,242 | ₩139,310 | ₩139,706 | +0.28% | 1.5천 |
|---|
| 2026.01.15 | ₩139,605 | ₩139,981 | ₩139,502 | ₩139,502 | -0.07% | 1.2천 |
|---|
| 2026.01.14 | ₩137,017 | ₩138,318 | ₩137,017 | ₩138,246 | +0.90% | 5.5천 |
|---|
| 2026.01.13 | ₩137,292 | ₩137,634 | ₩136,977 | ₩137,288 | -0.00% | 3.9천 |
|---|
| 2026.01.12 | ₩136,333 | ₩137,454 | ₩136,145 | ₩137,454 | +0.82% | 1.5천 |
|---|
| 2026.01.09 | ₩137,212 | ₩137,212 | ₩136,552 | ₩136,789 | -0.31% | 1.6천 |
|---|
| 2026.01.08 | ₩133,785 | ₩135,803 | ₩133,785 | ₩135,770 | +1.48% | 4.7천 |
|---|
| 2026.01.07 | ₩134,040 | ₩134,496 | ₩133,931 | ₩134,257 | +0.16% | 4.5만 |
|---|
| 2026.01.06 | ₩132,618 | ₩134,586 | ₩132,618 | ₩134,586 | +1.48% | 3.8천 |
|---|
| 2026.01.05 | ₩132,015 | ₩133,128 | ₩132,015 | ₩132,842 | +0.63% | 2.7천 |
|---|
| 2026.01.02 | ₩130,379 | ₩130,721 | ₩129,507 | ₩130,647 | +0.21% | 3만 |
|---|
| 2025.12.31 | ₩130,325 | ₩130,325 | ₩129,346 | ₩129,534 | -0.61% | 7천 |
|---|
| 2025.12.30 | ₩131,452 | ₩131,452 | ₩130,272 | ₩130,298 | -0.88% | 9.8만 |
|---|
| 2025.12.29 | ₩132,109 | ₩132,390 | ₩131,854 | ₩132,055 | -0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩132,551 | ₩132,726 | ₩132,471 | ₩132,722 | +0.13% | 7.4천 |
|---|
| 2025.12.24 | ₩133,141 | ₩133,732 | ₩132,739 | ₩133,732 | +0.44% | 1.3만 |
|---|
| 2025.12.23 | ₩133,054 | ₩133,477 | ₩133,048 | ₩133,074 | +0.02% | 1.5만 |
|---|
| 2025.12.22 | ₩133,369 | ₩134,281 | ₩133,369 | ₩133,852 | +0.36% | 2.9천 |
|---|
| 2025.12.19 | ₩132,250 | ₩132,471 | ₩132,250 | ₩132,337 | +0.07% | 84.8만 |
|---|
| 2025.12.18 | ₩131,881 | ₩132,390 | ₩131,277 | ₩131,572 | -0.23% | 1.4만 |
|---|
| 2025.12.17 | ₩132,511 | ₩132,861 | ₩130,454 | ₩130,454 | -1.55% | 1.4만 |
|---|
| 2025.12.16 | ₩132,397 | ₩132,900 | ₩131,733 | ₩132,132 | -0.20% | 8.3천 |
|---|
| 2025.12.15 | ₩134,174 | ₩134,174 | ₩132,538 | ₩132,679 | -1.11% | 1.5만 |
|---|
| 2025.12.12 | ₩135,917 | ₩135,917 | ₩133,611 | ₩133,611 | -1.70% | 800 |
|---|
| 2025.12.11 | ₩134,778 | ₩135,594 | ₩134,764 | ₩135,594 | +0.61% | 1.9천 |
|---|
| 2025.12.10 | ₩132,471 | ₩134,603 | ₩132,471 | ₩134,154 | +1.27% | 4.2천 |
|---|
| 2025.12.09 | ₩132,109 | ₩132,672 | ₩132,109 | ₩132,189 | +0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩132,050 | ₩132,384 | ₩131,987 | ₩131,987 | -0.05% | 600 |
|---|
| 2025.12.05 | ₩132,793 | ₩132,793 | ₩131,908 | ₩131,908 | -0.67% | 6.4만 |
|---|
| 2025.12.04 | ₩131,639 | ₩132,679 | ₩131,639 | ₩132,448 | +0.61% | 3.9천 |
|---|
| 2025.12.03 | ₩129,802 | ₩131,434 | ₩129,802 | ₩131,434 | +1.26% | 2.1천 |
|---|
| 2025.12.02 | ₩129,547 | ₩129,677 | ₩129,099 | ₩129,099 | -0.35% | 1.4천 |
|---|
| 2025.12.01 | ₩129,105 | ₩129,923 | ₩129,105 | ₩129,226 | +0.09% | 1.2만 |
|---|
| 2025.11.28 | ₩130,473 | ₩130,835 | ₩130,473 | ₩130,754 | +0.22% | 3.4천 |
|---|
| 2025.11.26 | ₩128,984 | ₩130,245 | ₩128,984 | ₩130,188 | +0.93% | 5.1천 |
|---|
| 2025.11.25 | ₩126,557 | ₩129,118 | ₩126,557 | ₩129,118 | +2.02% | 6.4천 |
|---|
| 2025.11.24 | ₩124,317 | ₩126,382 | ₩124,304 | ₩126,061 | +1.40% | 8.1천 |
|---|
| 2025.11.21 | ₩121,689 | ₩123,982 | ₩121,289 | ₩123,964 | +1.87% | 39.1만 |
|---|
| 2025.11.20 | ₩125,001 | ₩125,001 | ₩120,624 | ₩120,624 | -3.50% | 1.8천 |
|---|
| 2025.11.19 | ₩123,137 | ₩123,137 | ₩122,932 | ₩122,932 | -0.17% | 4.7천 |
|---|
| 2025.11.18 | ₩121,595 | ₩123,378 | ₩121,595 | ₩123,043 | +1.19% | 1.2천 |
|---|
| 2025.11.17 | ₩123,836 | ₩123,910 | ₩122,496 | ₩122,496 | -1.08% | 1.8천 |
|---|
| 2025.11.14 | ₩124,371 | ₩125,338 | ₩123,969 | ₩124,917 | +0.44% | 1.2천 |
|---|
| 2025.11.13 | ₩127,107 | ₩127,107 | ₩124,364 | ₩124,706 | -1.89% | 4.3천 |
|---|
| 2025.11.12 | ₩128,917 | ₩129,453 | ₩128,086 | ₩128,086 | -0.64% | 5.8천 |
|---|
| 2025.11.11 | ₩127,965 | ₩128,716 | ₩127,965 | ₩128,609 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩128,823 | ₩128,904 | ₩127,656 | ₩128,340 | -0.37% | 1.6만 |
|---|
| 2025.11.07 | ₩125,316 | ₩127,025 | ₩125,316 | ₩127,025 | +1.36% | 1천 |
|---|
| 2025.11.06 | ₩128,394 | ₩128,448 | ₩126,510 | ₩126,510 | -1.47% | 2.5천 |
|---|
| 2025.11.05 | ₩127,992 | ₩129,252 | ₩127,992 | ₩128,951 | +0.75% | 5.3천 |
|---|
| 2025.11.04 | ₩127,133 | ₩127,563 | ₩126,922 | ₩126,922 | -0.17% | 900 |
|---|
| 2025.11.03 | ₩129,628 | ₩129,628 | ₩128,183 | ₩129,105 | -0.40% | 8.9천 |
|---|
| 2025.10.31 | ₩129,413 | ₩129,673 | ₩128,756 | ₩129,673 | +0.20% | 3.8천 |
|---|
| 2025.10.30 | ₩129,293 | ₩130,627 | ₩128,877 | ₩128,877 | -0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩131,076 | ₩132,082 | ₩129,561 | ₩129,761 | -1.00% | 1.4만 |
|---|
| 2025.10.28 | ₩131,224 | ₩131,955 | ₩130,996 | ₩131,047 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩132,565 | ₩132,565 | ₩131,519 | ₩131,788 | -0.59% | 1천 |
|---|
| 2025.10.24 | ₩131,438 | ₩131,968 | ₩131,367 | ₩131,367 | -0.05% | 3천 |
|---|
| 2025.10.23 | ₩128,716 | ₩129,923 | ₩128,649 | ₩129,740 | +0.80% | 2.3천 |
|---|
| 2025.10.22 | ₩129,373 | ₩129,373 | ₩126,818 | ₩128,053 | -1.02% | 2.7천 |
|---|
| 2025.10.21 | ₩130,245 | ₩130,245 | ₩130,044 | ₩130,170 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩129,883 | ₩130,608 | ₩129,883 | ₩130,608 | +0.56% | 6.6천 |
|---|
| 2025.10.17 | ₩127,871 | ₩128,287 | ₩127,482 | ₩128,163 | +0.23% | 1.5천 |
|---|
| 2025.10.16 | ₩131,921 | ₩131,921 | ₩128,516 | ₩128,930 | -2.27% | 5.6천 |
|---|
| 2025.10.15 | ₩131,921 | ₩132,484 | ₩130,285 | ₩131,595 | -0.25% | 5.1천 |
|---|
| 2025.10.14 | ₩126,691 | ₩131,264 | ₩126,691 | ₩130,593 | +3.08% | 6.8천 |
|---|
| 2025.10.13 | ₩127,660 | ₩128,696 | ₩127,660 | ₩128,696 | +0.81% | 1.4천 |
|---|
| 2025.10.10 | ₩129,425 | ₩129,425 | ₩125,149 | ₩125,149 | -3.30% | 1만 |
|---|