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 | ₩146,006 | ₩146,301 | ₩146,006 | ₩146,301 | +0.20% | 4.8천 |
| 2026.10.08 | ₩144,812 | ₩145,992 | ₩144,329 | ₩145,992 | +0.81% | 1.2만 |
| 2026.10.07 | ₩146,166 | ₩146,166 | ₩145,335 | ₩145,764 | -0.28% | 1.9천 |
| 2026.10.06 | ₩148,943 | ₩148,943 | ₩147,441 | ₩147,655 | -0.86% | 3.1만 |
| 2026.10.05 | ₩147,870 | ₩149,077 | ₩147,870 | ₩148,406 | +0.36% | 1.1만 |
| 2026.10.02 | ₩148,111 | ₩148,352 | ₩148,111 | ₩148,272 | +0.11% | 9.1천 |
| 2026.10.01 | ₩146,777 | ₩146,997 | ₩146,777 | ₩146,891 | +0.08% | 1천 |
| 2026.09.30 | ₩147,561 | ₩147,561 | ₩146,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,690 |
| -0.59% |
| 1.1천 |
| 2026.09.29 | ₩146,327 | ₩146,837 | ₩146,247 | ₩146,837 | +0.35% | 6.7천 |
|---|
| 2026.09.28 | ₩147,736 | ₩147,883 | ₩146,850 | ₩147,387 | -0.24% | 4.8천 |
|---|
| 2026.09.25 | ₩148,473 | ₩148,728 | ₩147,789 | ₩148,575 | +0.07% | 2.3천 |
|---|
| 2026.09.24 | ₩147,575 | ₩148,245 | ₩147,575 | ₩148,245 | +0.45% | 4.6천 |
|---|
| 2026.09.23 | ₩149,077 | ₩149,077 | ₩148,580 | ₩148,580 | -0.33% | 1천 |
|---|
| 2026.09.22 | ₩151,477 | ₩151,477 | ₩150,954 | ₩151,289 | -0.12% | 1.2천 |
|---|
| 2026.09.21 | ₩150,860 | ₩150,860 | ₩150,431 | ₩150,431 | -0.28% | 1.9천 |
|---|
| 2026.09.18 | ₩148,956 | ₩149,412 | ₩148,956 | ₩149,412 | +0.31% | 2.1천 |
|---|
| 2026.09.17 | ₩151,692 | ₩151,692 | ₩150,834 | ₩150,834 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩150,686 | ₩150,686 | ₩149,513 | ₩149,513 | -0.78% | 500 |
|---|
| 2026.09.15 | ₩150,056 | ₩150,073 | ₩149,922 | ₩150,073 | +0.01% | 1.1천 |
|---|
| 2026.09.14 | ₩151,544 | ₩151,544 | ₩151,245 | ₩151,245 | -0.20% | 700 |
|---|
| 2026.09.11 | ₩152,121 | ₩152,121 | ₩151,692 | ₩151,692 | -0.28% | 4.5천 |
|---|
| 2026.09.10 | ₩151,591 | ₩151,792 | ₩150,840 | ₩151,056 | -0.35% | 3.5천 |
|---|
| 2026.09.09 | ₩153,274 | ₩153,274 | ₩152,633 | ₩152,633 | -0.42% | 500 |
|---|
| 2026.09.08 | ₩154,870 | ₩155,179 | ₩154,709 | ₩154,709 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩155,460 | ₩155,460 | ₩155,460 | ₩155,460 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩154,803 | ₩155,058 | ₩154,803 | ₩155,002 | +0.13% | 1.2천 |
|---|
| 2026.09.02 | ₩153,978 | ₩154,386 | ₩153,978 | ₩154,386 | +0.26% | 1.5천 |
|---|
| 2026.09.01 | ₩153,610 | ₩153,610 | ₩152,631 | ₩152,644 | -0.63% | 1.6천 |
|---|
| 2026.08.31 | ₩155,125 | ₩155,125 | ₩153,945 | ₩154,200 | -0.60% | 5천 |
|---|
| 2026.08.28 | ₩157,338 | ₩157,391 | ₩155,397 | ₩155,397 | -1.23% | 2.3천 |
|---|
| 2026.08.27 | ₩156,962 | ₩157,633 | ₩156,962 | ₩157,504 | +0.35% | 1.7천 |
|---|
| 2026.08.26 | ₩157,459 | ₩157,606 | ₩156,835 | ₩156,991 | -0.30% | 4.1천 |
|---|
| 2026.08.25 | ₩156,922 | ₩157,083 | ₩156,647 | ₩157,083 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩156,587 | ₩156,701 | ₩156,372 | ₩156,386 | -0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩156,775 | ₩157,613 | ₩156,775 | ₩157,613 | +0.53% | 5.8만 |
|---|
| 2026.08.20 | ₩157,164 | ₩157,170 | ₩156,158 | ₩156,211 | -0.61% | 1.2만 |
|---|
| 2026.08.19 | ₩158,920 | ₩159,028 | ₩158,464 | ₩158,558 | -0.23% | 4.7천 |
|---|
| 2026.08.18 | ₩157,700 | ₩157,821 | ₩157,700 | ₩157,821 | +0.08% | 8.4천 |
|---|
| 2026.08.17 | ₩159,571 | ₩159,738 | ₩159,571 | ₩159,738 | +0.11% | 9.2천 |
|---|
| 2026.08.14 | ₩160,141 | ₩160,145 | ₩160,141 | ₩160,145 | +0.00% | 200 |
|---|
| 2026.08.13 | ₩159,457 | ₩159,457 | ₩159,296 | ₩159,296 | -0.10% | 7천 |
|---|
| 2026.08.12 | ₩158,853 | ₩159,189 | ₩158,357 | ₩158,880 | +0.02% | 1.5만 |
|---|
| 2026.08.11 | ₩158,250 | ₩158,263 | ₩157,847 | ₩157,888 | -0.23% | 11.6만 |
|---|
| 2026.08.10 | ₩157,948 | ₩157,948 | ₩157,324 | ₩157,397 | -0.35% | 2천 |
|---|
| 2026.08.07 | ₩157,928 | ₩158,320 | ₩157,928 | ₩158,320 | +0.25% | 1.3천 |
|---|
| 2026.08.06 | ₩157,780 | ₩158,062 | ₩156,698 | ₩156,698 | -0.69% | 3.1천 |
|---|
| 2026.08.05 | ₩158,116 | ₩158,116 | ₩157,567 | ₩157,567 | -0.35% | 3천 |
|---|
| 2026.08.04 | ₩156,171 | ₩158,612 | ₩156,171 | ₩158,330 | +1.38% | 3.8천 |
|---|
| 2026.08.03 | ₩154,854 | ₩155,688 | ₩154,854 | ₩155,633 | +0.50% | 1.5천 |
|---|
| 2026.07.31 | ₩153,784 | ₩153,784 | ₩151,799 | ₩152,903 | -0.57% | 1.3천 |
|---|
| 2026.07.30 | ₩152,262 | ₩153,824 | ₩152,175 | ₩153,717 | +0.96% | 1.1만 |
|---|
| 2026.07.29 | ₩152,523 | ₩153,824 | ₩151,249 | ₩151,249 | -0.84% | 1.1만 |
|---|
| 2026.07.28 | ₩152,939 | ₩154,253 | ₩152,577 | ₩154,119 | +0.77% | 1.5만 |
|---|
| 2026.07.27 | ₩153,128 | ₩153,954 | ₩153,128 | ₩153,954 | +0.54% | 1.5천 |
|---|
| 2026.07.24 | ₩153,489 | ₩153,797 | ₩152,828 | ₩152,828 | -0.43% | 1천 |
|---|
| 2026.07.23 | ₩152,966 | ₩153,315 | ₩152,557 | ₩153,301 | +0.22% | 2.1천 |
|---|
| 2026.07.22 | ₩155,353 | ₩155,353 | ₩154,227 | ₩154,441 | -0.59% | 4.3천 |
|---|
| 2026.07.21 | ₩155,501 | ₩155,778 | ₩155,447 | ₩155,778 | +0.18% | 700 |
|---|
| 2026.07.20 | ₩154,227 | ₩154,320 | ₩153,623 | ₩153,623 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩155,165 | ₩155,165 | ₩154,454 | ₩154,535 | -0.41% | 16.4만 |
|---|
| 2026.07.16 | ₩156,037 | ₩156,037 | ₩155,152 | ₩155,407 | -0.40% | 9.1천 |
|---|
| 2026.07.15 | ₩154,897 | ₩155,688 | ₩154,897 | ₩155,259 | +0.23% | 1.1만 |
|---|
| 2026.07.14 | ₩155,004 | ₩155,004 | ₩154,642 | ₩154,790 | -0.14% | 2.2만 |
|---|
| 2026.07.13 | ₩154,642 | ₩154,931 | ₩153,972 | ₩154,227 | -0.27% | 2.1만 |
|---|
| 2026.07.10 | ₩156,493 | ₩156,493 | ₩155,286 | ₩155,286 | -0.77% | 2.2만 |
|---|
| 2026.07.09 | ₩155,058 | ₩156,265 | ₩155,058 | ₩156,044 | +0.64% | 1.5천 |
|---|
| 2026.07.08 | ₩154,267 | ₩154,783 | ₩153,502 | ₩154,253 | -0.01% | 12.3만 |
|---|
| 2026.07.07 | ₩156,024 | ₩156,412 | ₩155,326 | ₩155,957 | -0.04% | 11.6만 |
|---|
| 2026.07.06 | ₩156,466 | ₩157,432 | ₩156,466 | ₩157,083 | +0.39% | 2만 |
|---|
| 2026.07.02 | ₩156,962 | ₩157,003 | ₩155,849 | ₩156,667 | -0.19% | 1.4만 |
|---|
| 2026.07.01 | ₩158,867 | ₩158,934 | ₩157,526 | ₩157,544 | -0.83% | 3.9천 |
|---|
| 2026.06.30 | ₩157,365 | ₩158,102 | ₩157,311 | ₩158,102 | +0.47% | 4.3천 |
|---|
| 2026.06.29 | ₩156,506 | ₩157,271 | ₩155,806 | ₩157,150 | +0.41% | 7.6천 |
|---|
| 2026.06.26 | ₩157,579 | ₩157,579 | ₩156,587 | ₩156,902 | -0.43% | 4.5천 |
|---|
| 2026.06.25 | ₩156,949 | ₩157,003 | ₩156,667 | ₩157,003 | +0.03% | 3.3천 |
|---|
| 2026.06.24 | ₩155,608 | ₩156,640 | ₩155,393 | ₩156,091 | +0.31% | 2.7천 |
|---|
| 2026.06.23 | ₩155,957 | ₩156,171 | ₩155,366 | ₩155,366 | -0.38% | 3천 |
|---|
| 2026.06.22 | ₩156,909 | ₩157,499 | ₩156,399 | ₩156,922 | +0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩154,092 | ₩155,621 | ₩153,811 | ₩155,179 | +0.70% | 51.1만 |
|---|
| 2026.06.17 | ₩154,119 | ₩155,501 | ₩152,517 | ₩152,517 | -1.04% | 1.6천 |
|---|
| 2026.06.16 | ₩155,755 | ₩155,809 | ₩153,489 | ₩154,052 | -1.09% | 9천 |
|---|
| 2026.06.15 | ₩156,386 | ₩156,386 | ₩154,703 | ₩155,192 | -0.76% | 8.3천 |
|---|
| 2026.06.12 | ₩153,529 | ₩154,294 | ₩153,529 | ₩153,771 | +0.16% | 4.6천 |
|---|
| 2026.06.11 | ₩149,559 | ₩152,537 | ₩149,479 | ₩152,322 | +1.85% | 8.5천 |
|---|
| 2026.06.10 | ₩149,224 | ₩150,673 | ₩147,990 | ₩148,205 | -0.68% | 2.1천 |
|---|
| 2026.06.09 | ₩146,918 | ₩149,841 | ₩146,006 | ₩149,747 | +1.93% | 9.2천 |
|---|
| 2026.06.08 | ₩149,694 | ₩149,694 | ₩149,063 | ₩149,103 | -0.39% | 1.3만 |
|---|
| 2026.06.05 | ₩150,270 | ₩150,270 | ₩147,320 | ₩147,972 | -1.53% | 3.1천 |
|---|
| 2026.06.04 | ₩153,033 | ₩153,703 | ₩153,033 | ₩153,221 | +0.12% | 900 |
|---|
| 2026.06.03 | ₩151,102 | ₩151,102 | ₩150,847 | ₩151,049 | -0.03% | 700 |
|---|
| 2026.06.02 | ₩152,362 | ₩153,167 | ₩152,362 | ₩152,993 | +0.41% | 3.7천 |
|---|
| 2026.06.01 | ₩152,148 | ₩152,148 | ₩151,571 | ₩151,571 | -0.38% | 800 |
|---|
| 2026.05.29 | ₩153,020 | ₩153,020 | ₩151,611 | ₩152,349 | -0.44% | 2.1천 |
|---|
| 2026.05.28 | ₩152,537 | ₩153,611 | ₩152,537 | ₩153,221 | +0.45% | 2.5천 |
|---|
| 2026.05.27 | ₩152,550 | ₩152,550 | ₩152,454 | ₩152,454 | -0.06% | 900 |
|---|
| 2026.05.26 | ₩151,464 | ₩152,617 | ₩151,464 | ₩152,617 | +0.76% | 9.5천 |
|---|
| 2026.05.22 | ₩149,747 | ₩150,136 | ₩149,385 | ₩149,636 | -0.07% | 1.8천 |
|---|
| 2026.05.21 | ₩147,561 | ₩148,232 | ₩146,663 | ₩148,232 | +0.45% | 9.5천 |
|---|
| 2026.05.20 | ₩146,113 | ₩146,838 | ₩146,059 | ₩146,838 | +0.50% | 500 |
|---|
| 2026.05.19 | ₩143,900 | ₩143,900 | ₩142,210 | ₩143,236 | -0.46% | 4.6천 |
|---|
| 2026.05.18 | ₩145,509 | ₩145,509 | ₩144,195 | ₩144,758 | -0.52% | 4.3천 |
|---|
| 2026.05.15 | ₩145,694 | ₩145,694 | ₩145,694 | ₩145,694 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩149,291 | ₩149,694 | ₩149,197 | ₩149,197 | -0.06% | 500 |
|---|
| 2026.05.13 | ₩147,749 | ₩148,735 | ₩147,749 | ₩148,312 | +0.38% | 4천 |
|---|
| 2026.05.12 | ₩146,931 | ₩148,339 | ₩146,307 | ₩148,320 | +0.95% | 2.2천 |
|---|
| 2026.05.11 | ₩149,385 | ₩150,384 | ₩149,385 | ₩149,881 | +0.33% | 3.9천 |
|---|
| 2026.05.08 | ₩148,715 | ₩149,238 | ₩148,715 | ₩149,193 | +0.32% | 1.3천 |
|---|
| 2026.05.07 | ₩149,479 | ₩149,479 | ₩147,996 | ₩147,996 | -0.99% | 2천 |
|---|
| 2026.05.06 | ₩149,653 | ₩150,579 | ₩149,653 | ₩150,445 | +0.53% | 1.8만 |
|---|
| 2026.05.05 | ₩147,682 | ₩148,263 | ₩147,682 | ₩148,263 | +0.39% | 3.2천 |
|---|
| 2026.05.04 | ₩146,260 | ₩147,239 | ₩145,120 | ₩145,818 | -0.30% | 9.5천 |
|---|
| 2026.05.01 | ₩146,274 | ₩146,757 | ₩146,086 | ₩146,622 | +0.24% | 4천 |
|---|
| 2026.04.30 | ₩143,162 | ₩145,965 | ₩143,162 | ₩145,657 | +1.74% | 9천 |
|---|
| 2026.04.29 | ₩143,887 | ₩143,887 | ₩142,130 | ₩142,774 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩144,799 | ₩144,799 | ₩143,377 | ₩143,753 | -0.72% | 4천 |
|---|
| 2026.04.27 | ₩145,415 | ₩145,617 | ₩145,174 | ₩145,402 | -0.01% | 1.5만 |
|---|
| 2026.04.24 | ₩145,322 | ₩146,018 | ₩145,020 | ₩145,308 | -0.01% | 6천 |
|---|
| 2026.04.23 | ₩145,187 | ₩145,657 | ₩143,833 | ₩144,678 | -0.35% | 3.6천 |
|---|
| 2026.04.22 | ₩145,845 | ₩145,845 | ₩144,557 | ₩145,067 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩146,515 | ₩146,515 | ₩144,034 | ₩144,053 | -1.68% | 8.9천 |
|---|
| 2026.04.20 | ₩145,174 | ₩145,487 | ₩144,946 | ₩145,487 | +0.22% | 1.3만 |
|---|
| 2026.04.17 | ₩143,806 | ₩145,657 | ₩143,692 | ₩144,812 | +0.70% | 123.5만 |
|---|
| 2026.04.16 | ₩141,365 | ₩141,701 | ₩141,325 | ₩141,699 | +0.24% | 1.2천 |
|---|
| 2026.04.15 | ₩141,204 | ₩141,392 | ₩141,204 | ₩141,312 | +0.08% | 9.6천 |
|---|
| 2026.04.14 | ₩140,319 | ₩141,419 | ₩140,319 | ₩141,022 | +0.50% | 3.7천 |
|---|
| 2026.04.13 | ₩136,645 | ₩139,091 | ₩136,645 | ₩139,091 | +1.79% | 3.6천 |
|---|
| 2026.04.10 | ₩137,852 | ₩137,852 | ₩136,739 | ₩137,047 | -0.58% | 1.4만 |
|---|
| 2026.04.09 | ₩135,894 | ₩137,651 | ₩135,894 | ₩137,610 | +1.26% | 1.5만 |
|---|
| 2026.04.08 | ₩137,288 | ₩137,288 | ₩136,055 | ₩136,606 | -0.50% | 1.6천 |
|---|
| 2026.04.07 | ₩131,656 | ₩132,876 | ₩131,146 | ₩132,876 | +0.93% | 8천 |
|---|
| 2026.04.06 | ₩131,723 | ₩132,635 | ₩131,602 | ₩132,635 | +0.69% | 2.9만 |
|---|
| 2026.04.02 | ₩129,859 | ₩132,232 | ₩129,859 | ₩132,139 | +1.76% | 1만 |
|---|
| 2026.04.01 | ₩131,709 | ₩132,903 | ₩131,428 | ₩131,481 | -0.17% | 3.4천 |
|---|
| 2026.03.31 | ₩128,156 | ₩130,274 | ₩128,156 | ₩130,274 | +1.65% | 2.6천 |
|---|
| 2026.03.30 | ₩129,349 | ₩129,349 | ₩126,289 | ₩126,289 | -2.37% | 1.5천 |
|---|
| 2026.03.27 | ₩129,108 | ₩129,108 | ₩128,075 | ₩128,075 | -0.80% | 1.6만 |
|---|
| 2026.03.26 | ₩130,838 | ₩130,838 | ₩130,270 | ₩130,270 | -0.43% | 1.5천 |
|---|
| 2026.03.25 | ₩132,715 | ₩132,916 | ₩132,499 | ₩132,499 | -0.16% | 1.3천 |
|---|
| 2026.03.24 | ₩129,403 | ₩130,958 | ₩129,403 | ₩130,958 | +1.20% | 1.2천 |
|---|
| 2026.03.23 | ₩129,979 | ₩132,085 | ₩129,979 | ₩130,583 | +0.46% | 1.1만 |
|---|
| 2026.03.20 | ₩130,087 | ₩130,087 | ₩126,881 | ₩127,372 | -2.09% | 29.3만 |
|---|
| 2026.03.19 | ₩127,807 | ₩130,409 | ₩127,793 | ₩130,328 | +1.97% | 1만 |
|---|
| 2026.03.18 | ₩130,958 | ₩130,958 | ₩129,456 | ₩129,792 | -0.89% | 1.2만 |
|---|
| 2026.03.17 | ₩131,602 | ₩132,326 | ₩131,321 | ₩131,562 | -0.03% | 1.4만 |
|---|
| 2026.03.16 | ₩131,146 | ₩131,897 | ₩130,757 | ₩130,757 | -0.30% | 2.3천 |
|---|
| 2026.03.13 | ₩130,730 | ₩130,730 | ₩129,430 | ₩129,503 | -0.94% | 1.9천 |
|---|
| 2026.03.12 | ₩130,891 | ₩130,891 | ₩129,935 | ₩129,935 | -0.73% | 2.7천 |
|---|
| 2026.03.11 | ₩132,434 | ₩133,493 | ₩131,844 | ₩132,839 | +0.31% | 1.2만 |
|---|
| 2026.03.10 | ₩133,051 | ₩134,821 | ₩132,958 | ₩132,958 | -0.07% | 4.1천 |
|---|
| 2026.03.09 | ₩129,953 | ₩133,299 | ₩128,558 | ₩133,299 | +2.57% | 1.3만 |
|---|
| 2026.03.06 | ₩132,045 | ₩132,702 | ₩131,736 | ₩131,842 | -0.15% | 2.8천 |
|---|
| 2026.03.05 | ₩136,229 | ₩136,885 | ₩134,028 | ₩135,210 | -0.75% | 2.5만 |
|---|
| 2026.03.04 | ₩137,396 | ₩138,013 | ₩136,564 | ₩137,409 | +0.01% | 9.6천 |
|---|
| 2026.03.03 | ₩135,089 | ₩136,191 | ₩133,560 | ₩136,191 | +0.82% | 4.3천 |
|---|
| 2026.03.02 | ₩136,269 | ₩138,777 | ₩136,256 | ₩138,723 | +1.80% | 2.3만 |
|---|
| 2026.02.27 | ₩137,852 | ₩137,865 | ₩136,511 | ₩137,235 | -0.45% | 2.7만 |
|---|
| 2026.02.26 | ₩138,898 | ₩139,823 | ₩137,905 | ₩139,798 | +0.65% | 7.3만 |
|---|
| 2026.02.25 | ₩139,072 | ₩139,166 | ₩138,093 | ₩138,254 | -0.59% | 4.1만 |
|---|
| 2026.02.24 | ₩137,758 | ₩138,495 | ₩137,691 | ₩138,438 | +0.49% | 1.2천 |
|---|
| 2026.02.23 | ₩138,321 | ₩138,321 | ₩135,853 | ₩136,698 | -1.17% | 8.1천 |
|---|
| 2026.02.20 | ₩137,986 | ₩139,810 | ₩137,986 | ₩138,978 | +0.72% | 18만 |
|---|
| 2026.02.19 | ₩137,436 | ₩138,976 | ₩137,436 | ₩138,976 | +1.12% | 4.6천 |
|---|
| 2026.02.18 | ₩139,850 | ₩140,011 | ₩138,765 | ₩138,765 | -0.78% | 2천 |
|---|
| 2026.02.17 | ₩137,986 | ₩138,667 | ₩136,563 | ₩138,332 | +0.25% | 3.3천 |
|---|
| 2026.02.13 | ₩137,235 | ₩139,340 | ₩136,296 | ₩138,093 | +0.63% | 1.7만 |
|---|
| 2026.02.12 | ₩140,145 | ₩140,292 | ₩136,081 | ₩136,421 | -2.66% | 1.5천 |
|---|
| 2026.02.11 | ₩140,799 | ₩140,799 | ₩138,643 | ₩139,381 | -1.01% | 1.3만 |
|---|
| 2026.02.10 | ₩140,547 | ₩141,151 | ₩139,810 | ₩139,810 | -0.52% | 1.6만 |
|---|
| 2026.02.09 | ₩139,287 | ₩140,574 | ₩138,951 | ₩139,997 | +0.51% | 3.7만 |
|---|
| 2026.02.06 | ₩136,698 | ₩139,622 | ₩136,698 | ₩139,381 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩136,028 | ₩137,154 | ₩134,003 | ₩134,633 | -1.03% | 1.7만 |
|---|
| 2026.02.04 | ₩138,925 | ₩138,925 | ₩135,572 | ₩136,898 | -1.46% | 4.2천 |
|---|
| 2026.02.03 | ₩138,247 | ₩138,776 | ₩136,262 | ₩138,097 | -0.11% | 2.4천 |
|---|
| 2026.02.02 | ₩135,773 | ₩138,509 | ₩135,773 | ₩137,677 | +1.40% | 4.3천 |
|---|
| 2026.01.30 | ₩136,873 | ₩136,980 | ₩135,844 | ₩136,413 | -0.34% | 3.7천 |
|---|
| 2026.01.29 | ₩138,106 | ₩138,406 | ₩136,993 | ₩138,406 | +0.22% | 8.3천 |
|---|
| 2026.01.28 | ₩138,817 | ₩138,958 | ₩138,267 | ₩138,656 | -0.12% | 1.5만 |
|---|
| 2026.01.27 | ₩138,400 | ₩139,049 | ₩138,400 | ₩139,049 | +0.47% | 1.3천 |
|---|
| 2026.01.26 | ₩139,452 | ₩139,544 | ₩138,576 | ₩138,715 | -0.53% | 3.4천 |
|---|
| 2026.01.23 | ₩141,084 | ₩141,084 | ₩139,045 | ₩139,190 | -1.34% | 1.3만 |
|---|
| 2026.01.22 | ₩141,942 | ₩142,647 | ₩141,714 | ₩141,789 | -0.11% | 5.6천 |
|---|
| 2026.01.21 | ₩139,179 | ₩140,829 | ₩138,737 | ₩140,789 | +1.16% | 1.2만 |
|---|
| 2026.01.20 | ₩137,275 | ₩139,226 | ₩137,275 | ₩138,001 | +0.53% | 1.2만 |
|---|
| 2026.01.16 | ₩139,313 | ₩140,246 | ₩139,313 | ₩139,709 | +0.28% | 1.5천 |
|---|
| 2026.01.15 | ₩139,609 | ₩139,984 | ₩139,505 | ₩139,505 | -0.07% | 1.2천 |
|---|
| 2026.01.14 | ₩137,020 | ₩138,321 | ₩137,020 | ₩138,249 | +0.90% | 5.5천 |
|---|
| 2026.01.13 | ₩137,295 | ₩137,637 | ₩136,980 | ₩137,291 | -0.00% | 3.9천 |
|---|
| 2026.01.12 | ₩136,336 | ₩137,457 | ₩136,148 | ₩137,457 | +0.82% | 1.5천 |
|---|
| 2026.01.09 | ₩137,215 | ₩137,215 | ₩136,555 | ₩136,792 | -0.31% | 1.6천 |
|---|
| 2026.01.08 | ₩133,788 | ₩135,806 | ₩133,788 | ₩135,773 | +1.48% | 4.7천 |
|---|
| 2026.01.07 | ₩134,043 | ₩134,499 | ₩133,934 | ₩134,260 | +0.16% | 4.5만 |
|---|
| 2026.01.06 | ₩132,621 | ₩134,589 | ₩132,621 | ₩134,589 | +1.48% | 3.8천 |
|---|
| 2026.01.05 | ₩132,018 | ₩133,131 | ₩132,018 | ₩132,845 | +0.63% | 2.7천 |
|---|
| 2026.01.02 | ₩130,382 | ₩130,724 | ₩129,510 | ₩130,650 | +0.21% | 3만 |
|---|
| 2025.12.31 | ₩130,328 | ₩130,328 | ₩129,349 | ₩129,537 | -0.61% | 7천 |
|---|
| 2025.12.30 | ₩131,455 | ₩131,455 | ₩130,274 | ₩130,301 | -0.88% | 9.8만 |
|---|
| 2025.12.29 | ₩132,112 | ₩132,393 | ₩131,857 | ₩132,058 | -0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩132,554 | ₩132,729 | ₩132,474 | ₩132,725 | +0.13% | 7.4천 |
|---|
| 2025.12.24 | ₩133,144 | ₩133,734 | ₩132,742 | ₩133,734 | +0.44% | 1.3만 |
|---|
| 2025.12.23 | ₩133,057 | ₩133,480 | ₩133,051 | ₩133,077 | +0.02% | 1.5만 |
|---|
| 2025.12.22 | ₩133,372 | ₩134,284 | ₩133,372 | ₩133,855 | +0.36% | 2.9천 |
|---|
| 2025.12.19 | ₩132,253 | ₩132,474 | ₩132,253 | ₩132,340 | +0.07% | 84.8만 |
|---|
| 2025.12.18 | ₩131,884 | ₩132,393 | ₩131,280 | ₩131,575 | -0.23% | 1.4만 |
|---|
| 2025.12.17 | ₩132,514 | ₩132,864 | ₩130,457 | ₩130,457 | -1.55% | 1.4만 |
|---|
| 2025.12.16 | ₩132,400 | ₩132,903 | ₩131,736 | ₩132,135 | -0.20% | 8.3천 |
|---|
| 2025.12.15 | ₩134,177 | ₩134,177 | ₩132,541 | ₩132,682 | -1.11% | 1.5만 |
|---|
| 2025.12.12 | ₩135,920 | ₩135,920 | ₩133,614 | ₩133,614 | -1.70% | 800 |
|---|
| 2025.12.11 | ₩134,781 | ₩135,597 | ₩134,767 | ₩135,597 | +0.61% | 1.9천 |
|---|
| 2025.12.10 | ₩132,474 | ₩134,606 | ₩132,474 | ₩134,157 | +1.27% | 4.2천 |
|---|
| 2025.12.09 | ₩132,112 | ₩132,675 | ₩132,112 | ₩132,192 | +0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩132,053 | ₩132,387 | ₩131,990 | ₩131,990 | -0.05% | 600 |
|---|
| 2025.12.05 | ₩132,796 | ₩132,796 | ₩131,911 | ₩131,911 | -0.67% | 6.4만 |
|---|
| 2025.12.04 | ₩131,642 | ₩132,682 | ₩131,642 | ₩132,451 | +0.61% | 3.9천 |
|---|
| 2025.12.03 | ₩129,805 | ₩131,437 | ₩129,805 | ₩131,437 | +1.26% | 2.1천 |
|---|
| 2025.12.02 | ₩129,550 | ₩129,680 | ₩129,102 | ₩129,102 | -0.35% | 1.4천 |
|---|
| 2025.12.01 | ₩129,108 | ₩129,926 | ₩129,108 | ₩129,228 | +0.09% | 1.2만 |
|---|
| 2025.11.28 | ₩130,476 | ₩130,838 | ₩130,476 | ₩130,757 | +0.22% | 3.4천 |
|---|
| 2025.11.26 | ₩128,987 | ₩130,248 | ₩128,987 | ₩130,191 | +0.93% | 5.1천 |
|---|
| 2025.11.25 | ₩126,560 | ₩129,121 | ₩126,560 | ₩129,121 | +2.02% | 6.4천 |
|---|
| 2025.11.24 | ₩124,320 | ₩126,385 | ₩124,307 | ₩126,063 | +1.40% | 8.1천 |
|---|
| 2025.11.21 | ₩121,691 | ₩123,985 | ₩121,292 | ₩123,967 | +1.87% | 39.1만 |
|---|
| 2025.11.20 | ₩125,004 | ₩125,004 | ₩120,627 | ₩120,627 | -3.50% | 1.8천 |
|---|
| 2025.11.19 | ₩123,140 | ₩123,140 | ₩122,935 | ₩122,935 | -0.17% | 4.7천 |
|---|
| 2025.11.18 | ₩121,598 | ₩123,381 | ₩121,598 | ₩123,046 | +1.19% | 1.2천 |
|---|
| 2025.11.17 | ₩123,839 | ₩123,912 | ₩122,499 | ₩122,499 | -1.08% | 1.8천 |
|---|
| 2025.11.14 | ₩124,374 | ₩125,341 | ₩123,971 | ₩124,919 | +0.44% | 1.2천 |
|---|
| 2025.11.13 | ₩127,109 | ₩127,109 | ₩124,367 | ₩124,709 | -1.89% | 4.3천 |
|---|
| 2025.11.12 | ₩128,920 | ₩129,456 | ₩128,088 | ₩128,088 | -0.64% | 5.8천 |
|---|
| 2025.11.11 | ₩127,968 | ₩128,719 | ₩127,968 | ₩128,611 | +0.50% | 8천 |
|---|
| 2025.11.10 | ₩128,826 | ₩128,907 | ₩127,659 | ₩128,343 | -0.37% | 1.6만 |
|---|
| 2025.11.07 | ₩125,319 | ₩127,028 | ₩125,319 | ₩127,028 | +1.36% | 1천 |
|---|
| 2025.11.06 | ₩128,397 | ₩128,451 | ₩126,513 | ₩126,513 | -1.47% | 2.5천 |
|---|
| 2025.11.05 | ₩127,995 | ₩129,255 | ₩127,995 | ₩128,953 | +0.75% | 5.3천 |
|---|
| 2025.11.04 | ₩127,136 | ₩127,565 | ₩126,924 | ₩126,924 | -0.17% | 900 |
|---|
| 2025.11.03 | ₩129,631 | ₩129,631 | ₩128,186 | ₩129,108 | -0.40% | 8.9천 |
|---|
| 2025.10.31 | ₩129,416 | ₩129,676 | ₩128,759 | ₩129,676 | +0.20% | 3.8천 |
|---|
| 2025.10.30 | ₩129,295 | ₩130,630 | ₩128,880 | ₩128,880 | -0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩131,079 | ₩132,085 | ₩129,564 | ₩129,763 | -1.00% | 1.4만 |
|---|
| 2025.10.28 | ₩131,227 | ₩131,958 | ₩130,999 | ₩131,050 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩132,568 | ₩132,568 | ₩131,522 | ₩131,791 | -0.59% | 1천 |
|---|
| 2025.10.24 | ₩131,441 | ₩131,971 | ₩131,370 | ₩131,370 | -0.05% | 3천 |
|---|
| 2025.10.23 | ₩128,719 | ₩129,926 | ₩128,652 | ₩129,743 | +0.80% | 2.3천 |
|---|
| 2025.10.22 | ₩129,376 | ₩129,376 | ₩126,821 | ₩128,056 | -1.02% | 2.7천 |
|---|
| 2025.10.21 | ₩130,248 | ₩130,248 | ₩130,046 | ₩130,173 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩129,886 | ₩130,611 | ₩129,886 | ₩130,611 | +0.56% | 6.6천 |
|---|
| 2025.10.17 | ₩127,874 | ₩128,290 | ₩127,485 | ₩128,166 | +0.23% | 1.5천 |
|---|
| 2025.10.16 | ₩131,924 | ₩131,924 | ₩128,519 | ₩128,933 | -2.27% | 5.6천 |
|---|
| 2025.10.15 | ₩131,924 | ₩132,487 | ₩130,288 | ₩131,598 | -0.25% | 5.1천 |
|---|
| 2025.10.14 | ₩126,694 | ₩131,267 | ₩126,694 | ₩130,596 | +3.08% | 6.8천 |
|---|
| 2025.10.13 | ₩127,663 | ₩128,699 | ₩127,663 | ₩128,699 | +0.81% | 1.4천 |
|---|
| 2025.10.10 | ₩129,428 | ₩129,428 | ₩125,151 | ₩125,151 | -3.30% | 1만 |
|---|